欣技资讯

6160
🏛️ 中国台湾 →
22.05
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 21.85 22.20 21.75 22.05 0.1M
2025-10-02 22.00 22.25 21.75 21.75 0.2M
2025-10-01 22.20 22.40 21.90 22.05 0.1M
2025-09-30 21.95 22.30 21.60 22.15 0.1M
2025-09-26 22.55 22.55 21.70 21.90 0.3M
2025-09-25 23.20 23.60 22.55 22.55 0.4M
2025-09-24 22.80 23.40 22.45 23.10 0.3M
2025-09-23 23.65 23.90 22.45 22.75 0.5M
2025-09-22 23.45 23.90 22.90 23.25 0.5M
2025-09-19 22.70 23.70 22.25 22.85 0.8M
2025-09-18 21.70 22.80 21.40 22.40 0.6M
2025-09-17 20.85 21.40 20.85 21.15 0.1M
2025-09-16 21.65 21.65 20.90 21.00 0.1M
2025-09-15 21.65 21.65 20.85 21.05 0.1M
2025-09-12 21.35 21.70 21.30 21.35 0.2M
2025-09-11 21.90 21.90 21.30 21.30 0.2M
2025-09-10 22.15 22.25 21.85 21.85 0.2M
2025-09-09 22.40 22.70 21.90 22.00 0.3M
2025-09-08 22.75 22.75 22.05 22.25 0.2M
2025-09-05 22.50 22.90 22.30 22.60 0.4M
2025-09-04 21.45 23.10 21.45 22.20 0.9M
2025-09-03 21.50 21.60 21.20 21.35 0.1M
2025-09-02 21.70 21.70 20.95 21.20 0.1M
2025-09-01 22.45 22.45 21.45 21.55 0.2M
2025-08-29 22.50 22.75 22.30 22.35 0.3M
2025-08-28 22.55 22.65 22.25 22.35 0.2M
2025-08-27 23.00 23.00 22.50 22.50 0.4M
2025-08-26 21.95 22.75 21.90 22.55 0.7M
2025-08-25 21.35 22.05 21.35 21.70 0.4M
2025-08-22 21.45 21.45 20.90 20.90 0.2M
2025-08-21 21.05 21.40 21.00 21.05 0.2M
2025-08-20 21.80 21.80 20.60 20.75 0.2M
2025-08-19 22.25 22.25 21.45 21.45 0.2M
2025-08-18 21.25 22.10 21.25 22.00 0.3M
2025-08-15 21.70 21.70 21.15 21.35 0.3M
2025-08-14 21.70 21.75 21.45 21.60 0.2M
2025-08-13 21.75 21.85 21.15 21.45 0.3M
2025-08-12 22.05 22.10 21.50 21.60 0.4M
2025-08-11 22.80 22.80 21.85 22.05 0.5M
2025-08-08 21.95 23.25 21.95 22.90 0.8M
2025-08-07 23.05 23.05 21.85 21.95 0.3M
2025-08-06 22.45 22.45 22.10 22.40 0.2M
2025-08-05 22.30 23.05 22.25 22.40 0.5M
2025-08-04 21.45 22.15 21.10 22.15 0.4M
2025-08-01 20.95 21.30 20.65 21.20 0.2M
2025-07-31 22.30 22.30 21.30 21.30 0.3M
2025-07-30 22.20 22.20 21.45 22.20 0.2M
2025-07-29 21.70 21.80 21.10 21.80 0.3M
2025-07-28 21.65 21.75 21.35 21.55 0.2M
2025-07-25 21.00 21.70 20.70 21.40 0.3M
2025-07-24 21.20 21.30 20.70 20.95 0.1M
2025-07-23 20.70 21.30 20.70 20.85 0.2M
2025-07-22 21.20 21.20 20.25 20.50 0.3M
2025-07-21 21.00 21.10 20.75 20.90 0.1M
2025-07-18 21.55 22.05 20.95 20.95 0.4M
2025-07-17 20.90 21.15 20.85 20.95 0.1M
2025-07-16 20.85 21.20 20.70 20.80 0.3M
2025-07-15 21.05 21.05 20.55 20.65 0.1M
2025-07-14 20.70 20.70 20.30 20.70 0.1M
2025-07-11 20.25 20.80 20.25 20.70 0.2M
2025-07-10 20.40 20.40 20.15 20.20 0.1M
2025-07-09 20.30 20.50 20.20 20.25 0.2M
2025-07-08 20.30 20.65 20.25 20.30 0.2M
2025-07-07 21.90 21.90 20.70 20.85 0.2M
2025-07-04 23.05 23.05 21.30 21.60 0.7M
2025-07-03 21.85 23.05 21.45 22.60 0.9M
2025-07-02 20.90 22.45 20.70 21.45 0.7M
2025-07-01 20.85 21.30 20.50 20.80 0.3M
2025-06-30 21.25 21.40 20.50 20.75 0.2M
2025-06-27 20.90 21.05 20.60 21.05 0.1M
2025-06-26 20.95 21.20 20.35 20.60 0.2M
2025-06-25 21.05 21.25 20.60 20.65 0.1M
2025-06-24 20.90 21.00 20.60 20.90 0.1M
2025-06-23 20.65 20.65 20.00 20.40 0.1M
2025-06-20 21.25 21.55 20.65 20.80 0.2M
2025-06-19 22.15 22.30 21.35 21.45 0.2M
2025-06-18 21.90 22.25 21.90 22.15 0.1M
2025-06-17 22.45 22.50 22.10 22.10 0.2M
2025-06-16 22.05 22.65 21.95 22.20 0.3M
2025-06-13 23.95 23.95 21.60 22.05 3.3M
2025-06-12 24.60 24.80 23.60 23.95 0.5M
2025-06-11 24.60 25.45 24.05 24.65 1.2M
2025-06-10 23.45 23.95 23.30 23.45 0.2M
2025-06-09 23.60 23.75 23.15 23.25 0.1M
2025-06-06 24.20 24.20 23.30 23.30 0.4M
2025-06-05 24.30 25.10 23.85 23.90 0.5M
2025-06-04 24.55 25.70 24.00 24.00 0.9M
2025-06-03 24.40 24.80 24.00 24.30 0.4M
2025-06-02 24.15 24.40 23.70 24.40 0.4M
2025-05-29 24.75 25.35 23.90 24.40 1.1M
2025-05-28 23.10 24.60 23.05 24.30 1.1M
2025-05-27 23.15 23.35 22.75 23.00 0.4M
2025-05-26 23.30 23.80 23.10 23.15 0.4M
2025-05-23 23.70 24.70 23.10 23.30 0.8M
2025-05-22 22.55 24.15 22.55 23.65 0.8M
2025-05-21 23.55 23.85 22.75 22.75 0.9M
2025-05-20 22.75 23.65 22.30 23.20 1.4M
2025-05-19 21.95 23.45 21.80 22.05 1.1M
2025-05-16 22.20 22.20 21.70 21.85 0.3M
2025-05-15 22.40 22.70 21.90 21.90 0.3M
2025-05-14 22.50 22.60 22.05 22.15 0.4M
2025-05-13 22.25 22.45 21.85 22.20 0.5M
2025-05-12 21.20 22.50 21.20 21.90 0.6M
2025-05-09 21.15 21.65 21.05 21.05 0.4M
2025-05-08 21.80 22.10 21.10 21.10 0.5M
2025-05-07 20.65 21.80 20.45 21.35 0.7M
2025-05-06 20.40 20.90 19.80 20.30 0.4M
2025-05-05 21.85 21.85 20.30 20.40 0.7M
2025-05-02 22.00 22.95 21.60 21.60 1.2M
2025-04-30 22.60 23.85 21.80 21.80 3.3M
2025-04-29 22.00 22.20 21.25 21.75 2.2M
2025-04-28 21.85 22.20 21.55 22.20 1.3M
2025-04-25 18.85 20.20 18.40 20.20 1.5M
2025-04-24 17.35 18.70 17.30 18.40 1.0M
2025-04-23 17.75 17.75 17.05 17.10 0.2M
2025-04-22 17.00 17.45 16.60 16.65 0.3M
2025-04-21 18.15 18.60 17.30 17.30 0.5M
2025-04-18 17.40 19.05 17.40 18.00 1.7M
2025-04-17 17.60 17.75 16.95 17.35 0.5M
2025-04-16 17.60 18.20 17.50 17.50 1.1M
2025-04-15 17.55 17.60 17.05 17.60 0.8M
2025-04-14 15.40 16.00 15.20 16.00 0.6M
2025-04-11 14.15 14.70 14.15 14.55 1.2M
2025-04-10 16.20 17.35 15.70 15.70 2.4M
2025-04-09 15.95 15.95 15.95 15.95 0.2M
2025-04-08 17.70 17.70 17.70 17.70 0.1M
2025-04-07 19.65 19.65 19.65 19.65 0.0M
2025-04-02 21.50 21.80 21.25 21.80 0.1M
2025-04-01 21.25 21.65 21.20 21.60 0.1M
2025-03-31 22.70 22.70 21.20 21.25 0.4M
2025-03-28 23.20 23.30 22.65 23.00 0.3M
2025-03-27 23.90 23.90 23.35 23.40 0.2M
2025-03-26 23.65 24.00 23.65 23.90 0.2M
2025-03-25 23.70 23.90 23.25 23.45 0.2M
2025-03-24 23.30 24.30 23.30 23.55 0.0M
2025-03-21 23.30 23.60 23.20 23.20 0.0M
2025-03-20 23.15 23.40 23.15 23.30 0.1M
2025-03-19 24.00 24.00 22.85 22.85 0.3M
2025-03-18 23.55 23.70 23.55 23.70 0.1M
2025-03-17 23.40 23.75 23.30 23.30 0.1M
2025-03-14 23.50 23.55 23.00 23.40 0.2M
2025-03-13 23.90 24.30 23.30 23.30 0.3M
2025-03-12 23.70 24.15 23.70 23.80 0.1M
2025-03-11 24.30 24.30 23.20 23.90 0.4M
2025-03-10 25.75 25.75 25.00 25.05 0.2M
2025-03-07 27.40 27.40 25.75 25.75 0.4M
2025-03-06 26.70 27.75 26.55 26.80 0.4M
2025-03-05 26.65 26.90 26.25 26.65 0.1M
2025-03-04 25.95 26.60 25.55 26.60 0.2M
2025-03-03 26.95 27.20 26.00 26.10 0.3M
2025-02-27 26.65 27.30 26.55 26.65 0.0M
2025-02-26 27.05 27.05 26.55 26.55 0.0M
2025-02-25 27.20 27.50 26.55 27.05 0.0M
2025-02-24 26.50 27.55 26.30 27.10 0.0M
2025-02-21 26.95 27.20 26.50 26.70 0.0M
2025-02-20 26.45 27.60 26.40 26.60 0.0M
2025-02-19 25.90 26.90 25.90 26.25 0.0M
2025-02-18 26.45 26.45 25.90 25.90 0.0M
2025-02-17 25.90 26.15 25.65 26.15 0.0M
2025-02-14 25.70 25.90 25.45 25.65 0.0M
2025-02-13 26.35 26.40 25.70 25.75 0.0M
2025-02-12 26.00 26.10 25.20 25.90 0.0M
2025-02-11 26.00 26.20 25.60 25.70 0.0M
2025-02-10 25.85 26.00 25.60 25.80 0.0M
2025-02-07 25.20 26.15 25.05 25.85 0.0M
2025-02-06 25.60 25.65 24.95 25.15 0.0M
2025-02-05 23.80 24.95 23.80 24.80 0.0M
2025-02-04 23.70 24.10 23.60 23.75 0.0M
2025-02-03 24.20 24.20 23.35 23.50 0.0M
2025-01-22 23.80 24.00 23.45 24.00 0.0M
2025-01-21 23.75 23.80 23.50 23.55 0.0M
2025-01-20 23.95 23.95 23.55 23.70 0.0M
2025-01-17 23.80 24.05 23.40 23.50 0.0M
2025-01-16 23.90 24.45 23.70 23.80 0.0M
2025-01-15 23.80 24.10 23.70 23.90 0.0M
2025-01-14 23.90 24.20 23.55 24.00 0.0M
2025-01-13 24.15 24.35 23.20 23.75 0.0M
2025-01-10 24.25 24.50 24.00 24.05 0.1M
2025-01-09 25.40 25.50 24.00 24.40 0.0M
2025-01-08 25.30 25.85 25.25 25.25 0.0M
2025-01-07 26.70 26.70 25.30 25.30 0.0M
2025-01-06 25.55 26.70 25.00 25.90 0.0M
2025-01-03 25.45 25.95 25.25 25.30 0.4M
2025-01-02 24.85 25.60 24.85 25.20 0.0M