擎亚科技

8096
🏛️ 中国台湾 →
41.15
最后更新: 2025-09-26
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
2024-12-31 37.70 38.25 37.30 38.15 0.9M
2024-12-30 38.45 38.45 37.40 37.40 0.0M
2024-12-27 38.90 38.95 38.10 38.15 0.9M
2024-12-26 39.35 39.35 38.60 38.60 0.0M
2024-12-25 38.85 38.95 38.45 38.90 0.0M
2024-12-24 38.60 38.95 38.15 38.40 0.0M
2024-12-23 38.65 39.35 38.45 38.45 0.0M
2024-12-20 39.00 39.30 38.45 38.45 0.0M
2024-12-19 37.85 38.80 37.85 38.55 0.0M
2024-12-18 38.50 39.00 38.00 38.85 1.0M
2024-12-17 38.85 38.85 38.30 38.65 0.0M
2024-12-16 39.80 40.20 38.00 38.05 0.0M
2024-12-13 41.20 41.60 39.70 39.70 0.0M
2024-12-12 41.45 42.25 41.10 41.30 0.0M
2024-12-11 41.00 42.20 40.55 41.40 0.0M
2024-12-10 45.00 45.00 40.95 41.00 0.0M
2024-12-09 44.80 45.60 43.15 45.00 0.0M
2024-12-06 40.80 42.30 40.55 42.00 0.0M
2024-12-05 41.40 41.45 40.45 40.55 0.0M
2024-12-04 39.60 42.20 39.60 41.10 0.0M
2024-12-03 39.40 39.90 39.00 39.10 0.0M
2024-12-02 39.60 39.75 38.85 38.90 0.0M
2024-11-29 38.80 39.20 38.40 39.00 0.0M
2024-11-28 40.40 40.80 38.95 39.00 0.0M
2024-11-27 40.95 41.35 39.85 40.50 0.0M
2024-11-26 40.75 41.75 40.20 40.95 0.0M
2024-11-25 38.10 41.45 38.10 41.15 0.0M
2024-11-22 38.20 38.45 37.70 37.70 0.0M
2024-11-21 37.60 38.05 37.35 37.70 0.0M
2024-11-20 38.20 38.45 37.50 37.50 0.0M
2024-11-19 37.30 38.25 37.30 38.05 0.0M
2024-11-18 38.50 38.70 37.10 37.10 0.0M
2024-11-15 38.60 39.60 38.50 38.60 0.0M
2024-11-14 39.15 39.45 38.35 38.35 0.0M
2024-11-13 39.00 39.75 38.95 39.15 0.0M
2024-11-12 40.80 40.90 38.70 38.90 0.0M
2024-11-11 44.75 45.00 41.60 42.20 0.0M
2024-11-08 44.60 46.00 43.90 44.45 0.0M
2024-11-07 42.00 43.50 41.80 43.50 0.0M
2024-11-06 39.50 39.75 39.00 39.55 0.0M
2024-11-05 38.60 40.20 38.60 39.15 0.0M
2024-11-04 39.40 39.60 38.40 39.10 0.0M
2024-11-01 39.00 39.40 38.25 39.20 0.0M
2024-10-30 40.00 40.05 39.15 39.45 0.0M
2024-10-29 40.00 40.20 38.95 39.10 3.5M
2024-10-28 40.70 41.60 39.80 39.80 0.0M
2024-10-25 41.50 42.25 40.20 40.70 0.0M
2024-10-24 43.50 43.60 41.55 41.95 0.0M
2024-10-23 42.85 44.65 42.85 43.40 0.0M
2024-10-22 43.00 43.30 42.50 42.70 0.0M
2024-10-21 43.40 43.75 42.70 42.85 0.0M
2024-10-18 43.95 44.80 43.10 43.35 0.0M
2024-10-17 42.40 44.25 42.25 43.95 0.0M
2024-10-16 42.10 43.20 42.00 42.40 0.0M
2024-10-15 43.75 44.05 42.15 42.30 0.0M
2024-10-14 44.35 44.75 43.45 43.45 0.0M
2024-10-11 45.00 45.05 43.60 44.10 0.0M
2024-10-09 45.20 46.80 44.10 44.10 0.0M
2024-10-08 45.05 45.30 44.60 44.75 0.0M
2024-10-07 44.45 45.70 44.30 45.50 0.0M
2024-10-04 46.00 46.20 44.25 44.25 0.0M
2024-10-01 45.70 46.30 44.70 46.00 0.0M
2024-09-30 47.05 47.40 45.65 45.65 5.1M
2024-09-27 48.20 49.00 47.30 47.35 0.0M
2024-09-26 47.95 50.80 47.80 48.10 0.0M
2024-09-25 47.80 47.90 46.80 46.80 0.0M
2024-09-24 47.70 47.75 46.20 47.50 8.7M
2024-09-23 45.10 48.00 44.20 46.95 0.0M
2024-09-20 46.00 46.75 44.65 44.90 0.0M
2024-09-19 44.55 45.80 43.60 45.80 0.0M
2024-09-18 46.00 46.60 44.20 44.20 0.0M
2024-09-16 48.20 49.00 45.60 46.00 0.0M
2024-09-13 49.05 49.50 47.70 48.20 0.0M
2024-09-12 50.30 50.90 48.90 49.05 0.0M
2024-09-11 50.60 51.00 49.20 49.35 0.0M
2024-09-10 51.80 52.90 49.25 49.85 0.0M
2024-09-09 48.95 51.70 48.80 51.60 0.0M
2024-09-06 48.10 50.30 47.90 50.30 0.0M
2024-09-05 49.55 50.30 47.40 47.95 0.0M
2024-09-04 49.00 50.80 47.30 48.95 0.0M
2024-09-03 52.40 54.40 52.00 52.00 0.0M
2024-09-02 52.10 52.70 51.40 51.60 0.0M
2024-08-30 53.30 53.40 51.00 51.50 0.0M
2024-08-29 54.20 55.50 52.70 52.70 0.0M
2024-08-28 57.60 58.00 55.20 55.40 0.0M
2024-08-27 55.30 57.90 55.00 57.00 0.0M
2024-08-26 55.00 57.50 54.20 54.80 0.0M
2024-08-23 53.10 54.60 52.20 54.50 0.0M
2024-08-22 55.00 58.90 53.40 54.00 0.1M
2024-08-21 52.50 54.90 51.10 54.80 0.0M
2024-08-20 51.80 54.80 51.60 52.50 0.0M
2024-08-19 52.60 53.20 50.60 51.00 0.0M
2024-08-16 54.30 56.20 51.80 52.10 0.1M
2024-08-15 48.65 52.40 47.65 52.40 0.1M
2024-08-14 50.00 51.00 46.50 47.65 0.1M
2024-08-13 45.00 48.55 44.15 48.55 0.0M
2024-08-12 44.90 45.80 43.35 44.15 0.0M
2024-08-09 45.25 45.50 43.20 43.45 0.0M
2024-08-08 41.05 44.85 40.60 42.95 0.0M
2024-08-07 38.00 41.25 37.70 41.25 0.0M
2024-08-06 39.70 39.80 34.55 37.50 0.0M
2024-08-05 37.50 38.80 36.50 37.05 0.0M
2024-08-02 42.40 42.40 40.50 40.50 0.0M
2024-08-01 44.85 45.80 43.00 43.15 0.0M
2024-07-31 41.80 43.70 41.35 42.80 0.0M
2024-07-30 39.55 42.30 38.50 42.30 0.0M
2024-07-29 43.00 43.40 39.55 39.55 0.0M
2024-07-26 41.50 42.95 40.75 42.50 0.0M
2024-07-23 44.10 44.60 42.50 42.50 0.0M
2024-07-22 42.30 43.15 40.10 43.05 0.0M
2024-07-19 42.20 43.80 42.00 42.20 0.0M
2024-07-18 42.30 42.85 41.15 42.45 0.0M
2024-07-17 40.30 43.35 39.95 42.40 0.0M
2024-07-16 38.50 39.45 37.90 39.45 0.0M
2024-07-15 39.10 39.15 37.75 38.55 0.0M
2024-07-12 39.15 39.30 38.35 38.60 0.0M
2024-07-11 38.00 39.40 37.70 39.10 0.0M
2024-07-10 37.50 38.55 37.25 37.85 0.0M
2024-07-09 38.80 39.45 37.00 37.00 0.0M
2024-07-08 42.05 42.25 40.80 40.80 0.0M
2024-07-05 41.10 42.75 41.10 41.70 0.0M
2024-07-04 41.90 41.90 40.75 40.75 0.0M
2024-07-03 41.85 42.75 40.70 41.10 0.0M
2024-07-02 40.85 42.00 40.55 41.80 0.0M
2024-07-01 44.05 44.30 40.65 40.75 0.0M
2024-06-28 44.60 45.30 44.00 44.00 0.0M
2024-06-27 44.80 45.50 44.00 44.45 0.0M
2024-06-26 43.35 46.00 43.35 45.30 0.0M
2024-06-25 44.05 44.95 43.05 43.35 0.0M
2024-06-24 44.05 45.45 43.60 44.05 0.0M
2024-06-21 44.55 45.20 43.20 43.95 0.0M
2024-06-20 46.50 47.30 44.15 44.55 0.0M
2024-06-19 45.05 47.50 43.80 46.40 0.1M
2024-06-18 45.50 45.70 43.00 44.75 0.1M
2024-06-17 38.90 42.65 38.90 42.65 0.0M
2024-06-14 38.50 41.15 37.50 38.80 0.0M
2024-06-13 38.50 39.50 37.70 38.20 0.0M
2024-06-12 36.55 38.85 36.15 38.20 0.0M
2024-06-11 37.50 37.65 35.75 36.50 0.0M
2024-06-07 36.80 37.05 36.50 36.85 0.0M
2024-06-06 38.80 38.80 36.50 36.65 0.0M
2024-06-05 38.15 39.70 37.75 37.95 0.0M
2024-06-04 38.10 38.95 36.80 37.70 0.0M
2024-06-03 36.00 38.50 36.00 37.65 0.0M
2024-05-31 36.45 36.80 35.35 35.50 0.0M
2024-05-30 37.35 37.35 35.90 35.90 0.0M
2024-05-29 36.70 38.60 36.50 37.75 0.0M
2024-05-28 35.30 37.40 35.30 36.30 0.0M
2024-05-27 36.20 36.70 35.40 35.60 0.0M
2024-05-24 35.20 36.25 34.85 35.80 0.0M
2024-05-23 37.15 37.45 35.20 36.00 0.0M
2024-05-22 38.25 40.85 37.00 37.05 0.0M
2024-05-21 36.90 39.80 36.40 37.95 0.0M
2024-05-20 37.35 38.15 36.35 36.90 0.0M
2024-05-17 36.90 37.80 36.60 37.25 0.0M
2024-05-16 37.00 38.25 36.10 37.00 0.1M
2024-05-15 34.50 37.00 34.20 37.00 0.0M
2024-05-14 33.40 34.25 33.00 33.65 0.0M
2024-05-13 34.15 34.40 33.15 33.45 0.0M
2024-05-10 35.55 35.95 34.20 34.35 0.0M
2024-05-09 36.30 37.80 34.60 35.20 0.0M
2024-05-08 35.90 38.25 35.85 36.60 0.0M
2024-05-07 37.10 37.80 35.85 35.90 0.1M
2024-05-06 34.30 36.50 32.90 36.40 0.1M
2024-05-03 33.60 35.50 33.20 33.65 0.1M
2024-05-02 29.30 32.30 28.45 32.30 0.0M
2024-04-30 30.45 31.60 28.75 29.40 0.0M
2024-04-29 26.60 28.80 26.60 28.80 0.0M
2024-04-26 26.95 27.25 26.20 26.20 0.0M
2024-04-25 26.80 27.40 26.45 26.55 0.0M
2024-04-24 26.45 26.90 26.40 26.70 0.0M
2024-04-23 26.50 26.85 25.70 26.00 0.0M
2024-04-22 28.00 28.15 26.00 26.00 0.0M
2024-04-19 28.50 28.85 26.55 27.60 0.0M
2024-04-18 28.50 29.30 28.25 28.70 0.0M
2024-04-17 28.45 29.20 28.05 28.50 0.0M
2024-04-16 28.40 29.60 27.50 27.95 0.0M
2024-04-15 30.55 31.40 30.05 30.10 0.0M
2024-04-12 30.80 33.20 30.15 30.75 0.0M
2024-04-11 32.00 32.40 30.35 30.65 0.0M
2024-04-10 33.50 34.75 29.85 31.15 0.1M
2024-04-09 31.80 32.90 31.80 32.90 0.0M
2024-04-08 28.70 29.95 27.35 29.95 0.0M
2024-04-03 26.30 27.35 26.05 27.25 0.0M
2024-04-02 26.40 26.55 25.55 26.50 0.0M
2024-04-01 26.20 27.90 25.70 25.90 0.0M
2024-03-29 25.50 26.65 25.50 25.65 0.0M
2024-03-28 25.60 25.85 25.25 25.45 0.0M
2024-03-27 25.95 26.30 25.55 25.65 0.0M
2024-03-26 26.00 26.65 25.35 26.10 0.0M
2024-03-25 25.50 26.30 25.30 25.95 0.0M
2024-03-22 26.20 26.35 25.30 25.40 0.0M
2024-03-21 24.85 26.80 24.70 25.90 0.0M
2024-03-20 25.20 25.60 24.70 24.70 0.0M
2024-03-19 25.75 25.90 25.15 25.15 0.0M
2024-03-18 26.30 26.75 25.60 25.65 0.0M
2024-03-15 25.50 26.45 25.30 26.25 0.0M
2024-03-14 25.50 26.50 24.65 25.60 0.0M
2024-03-13 26.15 27.20 25.30 25.50 0.0M
2024-03-12 26.85 28.30 26.15 26.45 0.1M
2024-03-11 25.00 25.90 24.60 25.75 0.0M
2024-03-08 24.20 25.45 23.90 24.80 0.0M
2024-03-07 24.70 25.20 23.50 23.60 0.0M
2024-03-06 25.10 25.70 24.50 24.85 0.0M
2024-03-05 26.20 26.30 24.95 25.00 0.0M
2024-03-04 25.90 25.95 25.25 25.70 0.0M
2024-03-01 26.15 26.90 25.35 25.55 0.0M
2024-02-29 25.20 26.20 25.15 26.00 0.0M
2024-02-27 28.85 29.50 24.80 25.15 0.1M
2024-02-26 25.25 27.50 25.20 27.50 0.0M
2024-02-23 25.10 26.65 25.00 25.00 0.0M
2024-02-22 25.10 25.60 24.70 24.75 0.0M
2024-02-21 25.10 25.80 24.75 24.80 0.0M
2024-02-20 26.05 26.30 24.90 25.15 0.0M
2024-02-19 27.40 27.90 25.85 26.15 0.1M
2024-02-16 24.00 26.15 23.95 26.15 0.0M
2024-02-15 24.55 24.55 23.25 23.80 0.0M
2024-02-05 24.00 24.00 22.60 22.75 0.0M
2024-02-02 24.65 24.95 23.50 23.55 0.0M
2024-02-01 25.45 25.80 24.20 24.35 0.0M
2024-01-31 25.45 26.40 24.90 25.30 0.0M
2024-01-30 25.25 26.20 25.25 25.35 0.0M
2024-01-29 24.45 26.15 24.25 25.35 0.0M
2024-01-26 25.50 26.00 24.10 24.65 0.0M
2024-01-25 26.65 28.25 25.50 25.50 0.1M
2024-01-24 23.60 25.85 23.30 25.85 0.0M
2024-01-23 23.50 24.55 23.45 23.50 0.0M
2024-01-22 23.85 24.45 23.00 23.05 0.0M
2024-01-19 24.60 24.80 23.40 23.90 0.0M
2024-01-18 24.15 24.90 23.40 24.20 0.0M
2024-01-17 23.50 25.65 23.30 23.90 0.1M
2024-01-16 25.00 25.60 22.65 23.75 0.1M
2024-01-15 23.00 24.65 22.00 24.65 0.1M
2024-01-12 23.50 24.10 21.30 22.45 0.1M
2024-01-11 21.35 22.70 21.25 22.70 0.0M
2024-01-10 19.10 20.65 18.40 20.65 0.1M
2024-01-09 18.15 19.45 17.30 18.80 0.0M
2024-01-08 19.40 19.65 18.15 18.15 0.0M
2024-01-05 19.55 20.25 18.05 18.90 0.1M
2024-01-04 17.45 19.00 17.40 19.00 0.0M
2024-01-03 15.70 17.30 15.30 17.30 0.0M
2024-01-02 16.15 16.45 15.65 15.80 0.0M