斯其大

6648
🏛️ 中国台湾 →
27.10
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
2021-12-30 51.43 51.61 49.31 51.15 0.2M
2021-12-29 52.81 52.81 51.06 51.34 0.2M
2021-12-28 53.65 53.65 52.44 52.81 0.1M
2021-12-27 54.85 54.85 53.46 53.55 0.1M
2021-12-24 54.94 55.40 54.48 54.66 0.1M
2021-12-23 55.86 55.86 55.40 55.77 0.0M
2021-12-22 55.31 56.23 54.94 55.68 0.0M
2021-12-21 56.23 56.23 54.57 55.58 0.0M
2021-12-20 55.03 55.86 55.03 55.86 0.0M
2021-12-17 55.49 56.32 55.03 56.32 0.0M
2021-12-16 55.68 56.32 55.49 56.05 0.0M
2021-12-15 56.23 56.32 55.49 56.32 0.0M
2021-12-14 56.14 56.32 55.40 56.23 0.0M
2021-12-13 57.25 57.25 56.14 56.69 0.0M
2021-12-10 57.52 57.52 56.14 56.32 0.1M
2021-12-09 58.35 58.35 57.89 57.98 0.0M
2021-12-08 58.91 59.00 57.89 57.98 0.0M
2021-12-07 58.63 58.63 57.89 58.08 0.0M
2021-12-06 58.35 58.35 57.89 58.35 0.0M
2021-12-03 58.45 58.45 58.45 58.45 0.0M
2021-12-02 57.80 57.98 57.43 57.89 0.0M
2021-12-01 58.35 58.82 57.89 58.17 0.0M
2021-11-30 58.17 58.17 58.17 58.17 0.0M
2021-11-29 57.52 58.91 57.34 57.71 0.0M
2021-11-26 57.52 59.09 57.43 58.17 0.0M
2021-11-25 58.63 59.74 58.35 58.35 0.0M
2021-11-24 57.89 58.54 57.25 58.54 0.0M
2021-11-23 58.35 58.54 58.17 58.54 0.0M
2021-11-22 58.17 58.35 57.43 58.35 0.0M
2021-11-19 58.54 58.54 56.97 58.26 0.0M
2021-11-18 57.43 58.26 56.51 58.08 0.1M
2021-11-17 57.80 58.91 57.52 58.17 0.0M
2021-11-16 57.43 58.63 57.43 58.45 0.0M
2021-11-15 59.37 60.29 57.80 59.55 0.1M
2021-11-12 60.48 60.48 55.86 58.63 0.1M
2021-11-11 57.34 62.69 56.14 60.48 0.2M
2021-11-10 59.09 59.09 56.69 56.69 0.2M
2021-11-09 59.28 59.55 58.17 58.54 0.1M
2021-11-08 59.92 60.02 59.19 59.83 0.0M
2021-11-05 59.28 62.23 59.28 59.83 0.1M
2021-11-04 59.65 60.02 59.09 59.37 0.0M
2021-11-03 59.37 59.92 58.54 59.92 0.1M
2021-11-02 60.02 61.31 58.26 59.83 0.1M
2021-11-01 61.77 61.77 59.65 61.40 0.1M
2021-10-29 62.14 62.14 60.57 61.59 0.1M
2021-10-28 60.66 62.14 59.74 62.05 0.2M
2021-10-27 62.79 62.79 60.66 60.94 0.1M
2021-10-26 60.94 62.32 60.66 62.32 0.1M
2021-10-25 61.22 62.32 60.85 61.68 0.1M
2021-10-22 61.49 62.79 61.12 62.42 0.2M
2021-10-21 62.23 63.06 61.86 62.32 0.1M
2021-10-20 62.32 62.88 62.32 62.69 0.0M
2021-10-19 61.68 62.97 61.68 62.51 0.0M
2021-10-18 62.51 62.97 61.31 62.69 0.1M
2021-10-15 62.32 63.06 62.14 62.79 0.0M
2021-10-14 62.51 63.06 61.96 63.06 0.0M
2021-10-13 65.83 65.83 62.51 62.97 0.1M
2021-10-12 63.71 64.17 63.43 63.89 0.0M
2021-10-08 64.08 64.08 63.34 63.71 0.0M
2021-10-07 62.97 65.00 62.97 64.08 0.0M
2021-10-06 63.43 63.43 62.79 63.25 0.0M
2021-10-05 62.42 64.26 62.42 63.25 0.0M
2021-10-04 64.63 65.93 62.69 63.16 0.1M
2021-10-01 64.91 65.56 61.86 63.89 0.1M
2021-09-30 65.83 65.83 64.36 65.65 0.0M
2021-09-29 65.56 65.65 64.36 65.37 0.0M
2021-09-28 65.28 66.29 64.73 65.56 0.1M
2021-09-27 64.91 66.20 64.91 65.56 0.1M
2021-09-24 64.17 65.00 64.17 64.82 0.0M
2021-09-23 65.56 66.39 63.25 66.39 0.1M
2021-09-22 63.16 64.63 63.16 64.63 0.1M
2021-09-17 64.45 66.11 63.99 65.37 0.0M
2021-09-16 65.83 66.94 63.89 66.94 0.0M
2021-09-15 64.08 64.91 63.89 64.63 0.0M
2021-09-14 64.45 65.56 64.17 64.36 0.1M
2021-09-13 64.45 65.00 64.45 65.00 0.0M
2021-09-10 64.73 65.56 64.45 65.56 0.1M
2021-09-09 65.09 65.19 64.63 65.19 0.0M
2021-09-08 65.00 65.28 64.63 64.91 0.1M
2021-09-07 66.48 66.48 65.09 65.19 0.1M
2021-09-06 64.63 67.86 64.45 65.37 0.2M
2021-09-03 66.92 68.24 66.92 67.80 0.2M
2021-09-02 66.22 67.27 65.78 67.01 0.1M
2021-09-01 66.22 66.22 64.98 65.78 0.0M
2021-08-31 65.95 66.22 65.16 66.13 0.0M
2021-08-30 64.63 65.25 64.37 65.25 0.0M
2021-08-27 65.07 65.07 63.93 64.46 0.0M
2021-08-26 65.86 65.86 64.02 64.63 0.0M
2021-08-25 65.07 65.86 63.58 65.86 0.0M
2021-08-24 63.05 64.90 63.05 64.11 0.0M
2021-08-23 65.07 65.07 63.23 64.81 0.1M
2021-08-20 62.61 64.98 62.43 64.98 0.0M
2021-08-19 65.42 65.42 62.08 62.43 0.2M
2021-08-18 63.93 65.95 61.64 65.95 0.0M
2021-08-17 63.67 65.34 63.67 65.34 0.0M
2021-08-16 63.84 64.46 60.41 63.67 0.2M
2021-08-13 65.95 66.74 63.93 64.90 0.1M
2021-08-12 67.09 67.09 64.63 65.16 0.0M
2021-08-11 65.95 66.83 65.07 66.04 0.1M
2021-08-10 67.36 67.36 66.04 67.36 0.1M
2021-08-09 67.97 67.97 66.66 67.62 0.0M
2021-08-06 67.45 67.97 66.92 67.53 0.1M
2021-08-05 67.45 68.50 67.45 68.06 0.1M
2021-08-04 68.59 68.85 67.18 67.53 0.1M
2021-08-03 68.59 69.29 68.41 69.21 0.1M
2021-08-02 69.73 70.26 68.50 69.56 0.1M
2021-07-30 69.29 70.35 68.41 69.47 0.2M
2021-07-29 69.12 69.21 68.24 69.21 0.1M
2021-07-28 68.85 68.94 67.45 68.94 0.1M
2021-07-27 69.47 69.65 68.33 69.38 0.1M
2021-07-26 69.29 70.26 68.77 69.38 0.2M
2021-07-23 68.77 69.38 68.41 69.21 0.2M
2021-07-22 68.41 68.77 67.80 68.77 0.1M
2021-07-21 68.50 69.56 67.53 67.80 0.1M
2021-07-20 67.45 69.12 67.36 67.80 0.2M
2021-07-19 65.60 69.38 65.16 68.41 0.1M
2021-07-16 66.57 66.57 65.25 65.69 0.1M
2021-07-15 66.83 67.01 65.60 66.22 0.1M
2021-07-14 67.71 67.97 66.57 67.01 0.1M
2021-07-13 68.06 68.85 66.66 67.36 0.3M
2021-07-12 70.61 70.70 67.09 67.18 0.3M
2021-07-09 68.41 70.44 67.53 70.44 0.4M
2021-07-08 67.27 70.26 66.83 68.15 0.2M
2021-07-07 67.09 67.53 66.39 67.27 0.1M
2021-07-06 67.09 69.03 66.04 66.83 0.2M
2021-07-05 67.18 67.18 65.69 67.01 0.2M
2021-07-02 64.81 67.18 64.63 66.92 0.3M
2021-07-01 60.94 64.98 60.94 64.98 0.2M
2021-06-30 63.67 63.67 60.94 61.55 0.0M
2021-06-29 63.58 63.75 60.85 63.75 0.2M
2021-06-28 64.98 64.98 63.31 63.75 0.1M
2021-06-25 64.90 64.98 63.49 64.98 0.1M
2021-06-24 65.69 65.69 63.49 64.46 0.0M
2021-06-23 61.99 63.67 61.73 63.40 0.1M
2021-06-22 61.73 61.99 60.85 61.64 0.1M
2021-06-21 61.99 62.17 61.73 61.99 0.0M
2021-06-18 62.17 62.43 61.91 61.91 0.1M
2021-06-17 62.43 63.05 62.08 62.79 0.0M
2021-06-16 62.08 64.11 62.08 63.14 0.0M
2021-06-15 62.43 62.87 61.99 62.17 0.1M
2021-06-11 62.52 63.14 62.08 62.79 0.0M
2021-06-10 63.05 63.31 62.26 62.87 0.1M
2021-06-09 63.14 63.84 63.14 63.31 0.0M
2021-06-08 64.11 64.90 62.79 63.58 0.1M
2021-06-07 63.31 64.11 62.87 63.31 0.0M
2021-06-04 65.07 65.07 62.61 64.02 0.0M
2021-06-03 65.60 65.60 64.19 64.19 0.0M
2021-06-02 63.31 63.84 62.87 63.75 0.0M
2021-06-01 63.40 63.67 63.05 63.58 0.1M
2021-05-31 64.46 64.46 63.23 64.28 0.0M
2021-05-28 62.43 64.11 62.43 64.11 0.1M
2021-05-27 63.58 64.19 63.14 63.75 0.0M
2021-05-26 65.51 65.51 63.67 64.98 0.0M
2021-05-25 65.95 65.95 63.84 64.72 0.0M
2021-05-24 64.81 65.86 64.02 65.07 0.0M
2021-05-21 66.13 67.27 63.93 67.27 0.0M
2021-05-20 63.31 65.34 63.05 64.37 0.1M
2021-05-19 63.49 64.90 62.17 62.96 0.0M
2021-05-18 60.15 65.25 60.15 62.87 0.2M
2021-05-17 62.79 65.86 60.15 60.15 0.1M
2021-05-14 64.19 66.66 63.84 64.02 0.1M
2021-05-13 60.68 64.37 59.80 62.87 0.2M
2021-05-12 62.08 62.43 59.53 61.12 0.3M
2021-05-11 65.25 68.41 61.55 62.08 0.6M
2021-05-10 69.03 70.52 65.07 66.30 0.3M
2021-05-07 68.41 70.88 68.33 70.70 0.1M
2021-05-06 72.28 72.28 68.24 71.40 0.1M
2021-05-05 74.13 74.13 69.47 70.35 0.3M
2021-05-04 66.83 76.06 65.95 74.13 0.4M
2021-05-03 66.48 67.18 65.51 66.04 0.2M
2021-04-29 67.01 67.27 66.22 67.18 0.1M
2021-04-28 68.15 68.15 66.48 67.62 0.3M
2021-04-27 68.33 68.85 67.71 67.71 0.1M
2021-04-26 70.08 70.08 68.33 68.85 0.1M
2021-04-23 70.35 70.61 69.21 69.65 0.1M
2021-04-22 70.35 70.52 69.03 70.26 0.4M
2021-04-21 71.05 71.23 70.17 70.61 0.1M
2021-04-20 70.26 70.79 69.65 70.52 0.2M
2021-04-19 69.65 70.61 69.56 70.08 0.2M
2021-04-16 69.65 70.61 69.47 70.26 0.1M
2021-04-15 69.65 71.05 69.29 69.73 0.2M
2021-04-14 72.02 72.02 69.47 70.79 0.2M
2021-04-13 72.11 72.90 70.79 71.05 0.2M
2021-04-12 70.35 73.95 70.35 72.02 0.3M
2021-04-09 73.69 73.69 70.35 70.96 0.4M
2021-04-08 75.18 75.18 72.28 72.99 0.3M
2021-04-07 74.48 75.10 73.07 73.43 0.4M
2021-04-06 76.77 77.03 74.57 75.01 0.4M
2021-04-01 75.89 77.30 72.55 76.77 0.5M
2021-03-31 74.83 76.24 74.75 75.80 0.4M
2021-03-30 73.43 76.33 72.72 75.45 0.4M
2021-03-29 69.91 75.01 69.91 73.43 0.7M
2021-03-26 68.68 70.17 68.59 69.73 0.4M
2021-03-25 67.80 68.68 67.80 68.68 0.1M
2021-03-24 67.62 69.03 66.74 67.80 0.2M
2021-03-23 67.53 67.62 66.74 67.01 0.2M
2021-03-22 66.39 69.29 66.30 66.83 0.3M
2021-03-19 67.27 67.27 65.60 65.78 0.2M
2021-03-18 67.45 67.53 66.22 67.27 0.2M
2021-03-17 66.57 67.09 66.04 66.74 0.3M
2021-03-16 67.27 68.50 65.86 65.86 0.6M
2021-03-15 64.46 67.27 64.37 67.01 1.0M
2021-03-12 64.46 64.46 63.49 63.75 0.2M
2021-03-11 63.49 66.57 63.31 64.37 0.1M
2021-03-10 64.19 64.81 63.05 63.49 0.2M
2021-03-09 63.58 64.63 62.70 63.67 0.5M
2021-03-08 61.99 63.49 61.91 63.31 0.5M
2021-03-05 60.50 62.70 60.50 61.91 0.2M
2021-03-04 60.06 60.50 59.71 60.50 0.1M
2021-03-03 60.24 60.50 59.53 59.97 0.1M
2021-03-02 59.53 60.24 59.53 59.80 0.0M
2021-02-26 60.94 60.94 59.53 60.24 0.0M
2021-02-25 61.55 61.64 59.53 59.88 0.2M
2021-02-24 61.55 61.55 59.62 60.59 0.1M
2021-02-23 61.55 61.73 59.71 60.06 0.2M
2021-02-22 61.91 62.17 59.97 60.76 0.3M
2021-02-19 61.55 62.52 61.12 61.91 0.2M
2021-02-18 60.68 61.55 59.80 61.47 0.1M
2021-02-17 61.73 61.73 60.06 60.59 0.1M
2021-02-05 61.29 61.73 61.29 61.73 0.1M
2021-02-04 61.47 61.82 61.12 61.20 0.0M
2021-02-03 61.12 61.73 60.94 61.55 0.1M
2021-02-02 62.43 62.43 61.03 61.73 0.1M
2021-02-01 61.20 61.55 60.41 61.55 0.1M
2021-01-29 61.47 62.35 61.29 61.55 0.0M
2021-01-28 62.79 62.87 61.29 61.73 0.1M
2021-01-27 62.96 62.96 61.73 62.70 0.1M
2021-01-26 63.31 63.31 61.73 62.87 0.1M
2021-01-25 62.17 63.84 62.17 63.31 0.1M
2021-01-22 62.87 62.87 61.73 62.35 0.1M
2021-01-21 62.35 62.79 61.91 62.70 0.1M
2021-01-20 63.58 63.67 61.64 62.08 0.2M
2021-01-19 62.52 66.22 62.52 63.67 0.5M
2021-01-18 61.55 62.52 61.29 62.43 0.2M
2021-01-15 60.06 61.55 59.80 61.29 0.3M
2021-01-14 58.74 60.94 58.74 60.06 0.2M
2021-01-13 59.80 60.24 58.92 60.06 0.2M
2021-01-12 60.06 60.68 59.62 60.50 0.2M
2021-01-11 61.55 61.55 59.27 59.80 0.2M
2021-01-08 61.29 61.64 60.68 60.94 0.1M
2021-01-07 61.73 62.52 61.12 61.73 0.1M
2021-01-06 62.08 62.26 60.68 61.55 0.3M
2021-01-05 62.96 62.96 61.82 62.61 0.1M
2021-01-04 62.35 64.63 61.82 63.23 0.3M