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
2022-12-30 29.25 30.20 29.25 29.90 0.3M
2022-12-29 29.30 29.50 29.00 29.35 0.2M
2022-12-28 29.35 29.45 29.20 29.30 0.2M
2022-12-27 29.50 29.70 29.25 29.35 0.3M
2022-12-26 30.20 30.20 29.35 29.50 0.4M
2022-12-23 29.80 30.25 29.40 30.00 0.3M
2022-12-22 30.30 30.30 29.00 29.85 0.3M
2022-12-21 30.25 30.75 30.00 30.20 0.2M
2022-12-20 30.60 30.80 29.80 30.15 0.2M
2022-12-19 31.90 32.20 30.30 30.35 0.2M
2022-12-16 29.75 33.55 29.70 31.85 0.2M
2022-12-15 30.70 30.70 29.85 29.90 0.2M
2022-12-14 30.20 31.60 29.60 30.65 0.4M
2022-12-13 33.10 33.10 29.95 30.30 0.6M
2022-12-12 38.65 39.00 31.85 32.55 0.5M
2022-12-09 36.47 36.93 31.44 36.93 0.5M
2022-12-08 36.43 40.58 35.32 36.38 0.7M
2022-12-07 32.27 36.93 31.21 36.38 0.7M
2022-12-06 29.18 31.81 28.53 31.81 0.5M
2022-12-05 26.50 29.73 26.50 28.90 0.2M
2022-12-02 25.90 28.16 25.71 26.41 0.2M
2022-12-01 25.85 25.95 25.67 25.90 0.1M
2022-11-30 25.85 25.90 25.62 25.76 0.0M
2022-11-29 25.81 25.95 25.62 25.95 0.0M
2022-11-28 25.58 25.58 25.11 25.48 0.0M
2022-11-25 25.62 25.67 25.53 25.58 0.0M
2022-11-24 25.76 25.85 25.53 25.85 0.1M
2022-11-23 26.55 26.64 25.81 25.85 0.1M
2022-11-22 26.82 26.87 26.55 26.64 0.0M
2022-11-21 27.52 27.52 26.68 26.82 0.1M
2022-11-18 27.33 27.70 26.64 27.05 0.1M
2022-11-17 25.02 28.85 25.02 27.52 0.2M
2022-11-16 24.93 25.02 24.84 25.02 0.0M
2022-11-15 25.02 25.07 24.84 24.88 0.0M
2022-11-14 24.88 25.39 24.84 24.98 0.1M
2022-11-11 25.02 25.21 24.88 24.88 0.0M
2022-11-10 24.98 24.98 24.79 24.84 0.0M
2022-11-09 25.25 25.25 24.84 24.93 0.0M
2022-11-08 25.21 25.21 24.84 24.84 0.0M
2022-11-07 25.11 25.30 24.84 24.84 0.0M
2022-11-04 24.61 24.75 24.38 24.75 0.0M
2022-11-03 24.56 24.93 24.56 24.65 0.0M
2022-11-02 24.70 25.39 24.65 24.65 0.0M
2022-11-01 24.70 24.75 24.38 24.47 0.0M
2022-10-31 24.70 25.07 24.61 24.65 0.0M
2022-10-28 25.35 25.35 24.70 24.93 0.0M
2022-10-27 25.85 25.95 25.35 25.67 0.0M
2022-10-26 25.76 26.08 25.39 25.39 0.1M
2022-10-25 26.41 26.59 25.67 26.08 0.0M
2022-10-24 26.18 26.55 26.18 26.55 0.0M
2022-10-21 26.68 26.68 26.22 26.22 0.0M
2022-10-20 25.95 26.04 25.95 26.04 0.0M
2022-10-19 26.78 26.78 26.78 26.78 0.0M
2022-10-18 25.81 26.13 25.81 26.13 0.0M
2022-10-17 25.71 25.95 25.67 25.95 0.0M
2022-10-14 25.85 26.64 25.85 26.64 0.0M
2022-10-13 25.58 26.73 25.58 26.73 0.0M
2022-10-12 25.58 26.73 25.58 26.73 0.0M
2022-10-11 26.73 26.82 26.13 26.13 0.0M
2022-10-07 27.33 27.70 26.78 26.78 0.0M
2022-10-06 27.98 27.98 27.98 27.98 0.0M
2022-10-05 28.07 28.07 27.47 27.93 0.0M
2022-10-04 27.61 27.79 27.33 27.79 0.0M
2022-10-03 27.65 27.70 27.42 27.52 0.0M
2022-09-30 29.08 29.08 26.68 27.70 0.1M
2022-09-29 29.59 29.68 28.90 28.99 0.1M
2022-09-28 30.19 30.19 29.73 29.82 0.0M
2022-09-27 30.01 30.15 29.87 30.15 0.0M
2022-09-26 30.15 30.47 30.10 30.15 0.1M
2022-09-23 29.59 30.15 29.59 30.15 0.0M
2022-09-22 30.38 30.38 29.59 29.59 0.0M
2022-09-21 30.56 30.79 30.47 30.65 0.0M
2022-09-20 30.38 30.65 30.38 30.65 0.0M
2022-09-19 30.56 30.70 30.33 30.70 0.0M
2022-09-16 30.89 31.62 30.84 30.93 0.0M
2022-09-15 30.47 30.65 30.47 30.56 0.0M
2022-09-14 30.19 31.53 30.19 30.93 0.0M
2022-09-13 30.79 32.45 30.19 31.39 0.1M
2022-09-12 30.10 30.15 29.96 30.05 0.0M
2022-09-08 30.01 30.10 29.92 30.01 0.0M
2022-09-07 29.64 29.82 29.59 29.82 0.0M
2022-09-06 29.78 30.01 29.68 30.01 0.0M
2022-09-05 29.82 30.29 29.78 30.01 0.0M
2022-09-02 30.42 30.42 29.78 30.33 0.0M
2022-09-01 29.64 29.78 29.27 29.55 0.0M
2022-08-31 30.15 30.47 29.55 30.10 0.0M
2022-08-30 30.29 30.42 30.10 30.24 0.0M
2022-08-29 30.47 30.47 29.96 30.24 0.0M
2022-08-26 29.96 30.47 29.87 30.47 0.0M
2022-08-25 30.29 30.56 29.92 30.19 0.0M
2022-08-24 30.52 30.65 30.05 30.33 0.1M
2022-08-23 31.62 31.67 30.52 30.52 0.0M
2022-08-22 31.81 32.55 30.56 31.25 0.1M
2022-08-19 30.84 32.50 30.79 32.50 0.1M
2022-08-18 30.01 30.93 29.96 30.93 0.0M
2022-08-17 30.79 30.89 29.41 30.47 0.3M
2022-08-16 33.10 33.24 30.56 31.02 0.5M
2022-08-15 35.50 35.50 33.10 33.10 0.1M
2022-08-12 35.18 36.15 34.35 35.82 0.0M
2022-08-11 35.13 35.87 34.16 34.81 0.1M
2022-08-10 34.72 36.19 34.62 36.15 0.1M
2022-08-09 34.58 34.95 34.16 34.35 0.0M
2022-08-08 34.16 34.16 33.06 34.12 0.0M
2022-08-05 33.01 33.19 33.01 33.19 0.0M
2022-08-04 32.92 33.06 32.73 32.96 0.0M
2022-08-03 32.82 33.24 32.64 32.82 0.1M
2022-08-02 33.24 33.61 33.15 33.29 0.0M
2022-08-01 33.89 33.98 33.47 33.56 0.1M
2022-07-29 33.93 34.44 33.70 34.12 0.1M
2022-07-28 34.53 34.72 33.15 33.93 0.2M
2022-07-27 35.41 35.59 34.53 35.04 0.1M
2022-07-26 35.59 35.92 35.50 35.50 0.0M
2022-07-25 36.01 36.10 35.55 35.78 0.0M
2022-07-22 36.19 36.19 35.82 36.01 0.0M
2022-07-21 35.82 36.19 35.59 36.06 0.1M
2022-07-20 35.92 35.96 34.90 35.87 0.1M
2022-07-19 36.56 36.56 34.02 35.32 0.2M
2022-07-18 37.07 37.07 36.61 36.89 0.0M
2022-07-15 36.93 37.07 36.56 36.56 0.1M
2022-07-14 38.04 38.04 36.93 37.16 0.0M
2022-07-13 37.44 38.32 36.84 37.86 0.1M
2022-07-12 37.39 37.72 36.79 37.44 0.0M
2022-07-11 37.53 38.55 37.53 38.32 0.0M
2022-07-08 38.78 38.87 37.53 37.53 0.0M
2022-07-07 36.84 38.87 36.75 38.87 0.1M
2022-07-06 38.64 38.78 36.93 37.63 0.1M
2022-07-05 39.70 39.70 38.50 38.50 0.0M
2022-07-04 38.64 38.87 38.46 38.73 0.0M
2022-07-01 40.16 40.16 39.56 39.70 0.0M
2022-06-30 42.01 42.20 40.03 40.12 0.0M
2022-06-29 43.26 43.26 42.06 42.57 0.0M
2022-06-28 43.35 43.40 42.01 42.47 0.1M
2022-06-27 41.50 43.17 41.50 43.03 0.2M
2022-06-24 39.70 42.61 39.70 41.32 0.1M
2022-06-23 39.24 39.70 39.24 39.52 0.0M
2022-06-22 41.55 42.93 40.53 40.53 0.0M
2022-06-21 41.46 42.84 40.63 42.43 0.2M
2022-06-20 42.43 42.47 40.81 41.04 0.1M
2022-06-17 39.98 42.43 39.52 42.43 0.3M
2022-06-16 41.23 41.50 39.47 40.72 0.1M
2022-06-15 37.95 41.18 37.95 41.13 0.3M
2022-06-14 37.21 40.58 36.79 37.99 0.2M
2022-06-13 39.06 39.70 36.93 37.35 0.4M
2022-06-10 40.90 42.61 40.07 40.07 0.1M
2022-06-09 40.86 40.86 40.49 40.63 0.1M
2022-06-08 40.53 40.95 40.16 40.86 0.1M
2022-06-07 40.49 40.76 40.03 40.63 0.1M
2022-06-06 40.07 41.09 39.75 39.84 0.0M
2022-06-02 41.00 41.04 39.75 39.84 0.1M
2022-06-01 41.27 42.10 40.35 41.00 0.2M
2022-05-31 42.43 43.03 41.41 41.55 0.1M
2022-05-30 41.41 43.53 40.72 42.43 0.1M
2022-05-27 41.09 41.41 40.72 41.41 0.0M
2022-05-26 41.09 41.09 41.09 41.09 0.0M
2022-05-25 39.52 41.13 39.43 41.13 0.0M
2022-05-24 42.29 42.33 40.16 41.09 0.0M
2022-05-23 40.76 42.20 40.76 42.20 0.1M
2022-05-20 39.75 40.67 39.70 40.03 0.0M
2022-05-19 40.63 40.76 40.16 40.72 0.0M
2022-05-18 41.23 41.23 40.16 41.09 0.0M
2022-05-17 41.36 41.36 39.66 41.23 0.0M
2022-05-16 41.50 41.60 40.07 41.36 0.0M
2022-05-13 41.23 41.50 40.03 41.50 0.1M
2022-05-12 41.50 41.64 40.12 41.09 0.2M
2022-05-11 40.53 42.15 39.10 40.40 0.1M
2022-05-10 40.49 42.33 39.24 40.63 0.0M
2022-05-09 42.38 43.49 37.99 38.83 0.3M
2022-05-06 44.09 44.32 41.55 43.03 0.1M
2022-05-05 46.17 46.26 44.13 44.18 0.2M
2022-05-04 47.09 47.09 44.41 45.61 0.1M
2022-05-03 47.09 47.55 46.03 47.18 0.0M
2022-04-29 46.07 47.83 45.94 47.09 0.0M
2022-04-28 46.07 46.07 45.06 45.24 0.0M
2022-04-27 45.57 46.07 43.90 46.07 0.1M
2022-04-26 45.94 46.35 45.52 45.75 0.0M
2022-04-25 47.55 47.74 45.61 45.61 0.1M
2022-04-22 47.46 48.20 47.27 47.83 0.0M
2022-04-21 48.66 48.66 47.83 48.01 0.0M
2022-04-20 48.84 48.84 48.01 48.75 0.0M
2022-04-19 47.64 49.03 47.64 47.83 0.0M
2022-04-18 49.49 49.49 47.74 49.03 0.0M
2022-04-15 47.92 49.49 47.92 49.49 0.0M
2022-04-14 49.77 49.77 48.01 48.75 0.0M
2022-04-13 49.86 49.86 48.75 49.77 0.0M
2022-04-12 49.58 50.78 49.03 49.86 0.1M
2022-04-11 50.32 50.41 48.11 49.49 0.1M
2022-04-08 50.60 50.69 48.94 50.32 0.1M
2022-04-07 51.98 52.17 49.49 49.67 0.1M
2022-04-06 49.86 52.35 49.58 50.78 0.2M
2022-04-01 47.18 49.40 46.90 49.40 0.1M
2022-03-31 47.64 48.94 47.55 48.01 0.0M
2022-03-30 48.75 49.12 47.74 49.12 0.0M
2022-03-29 49.03 49.12 48.01 48.38 0.0M
2022-03-28 47.92 50.51 47.74 49.49 0.3M
2022-03-25 46.44 47.92 46.17 47.64 0.1M
2022-03-24 47.18 47.46 46.44 46.63 0.0M
2022-03-23 47.83 47.92 46.90 47.92 0.1M
2022-03-22 48.20 48.20 46.81 47.09 0.0M
2022-03-21 47.09 48.11 45.98 47.83 0.1M
2022-03-18 45.24 47.46 45.01 47.46 0.0M
2022-03-17 46.44 46.44 43.81 45.20 0.1M
2022-03-16 46.17 47.00 46.03 46.44 0.0M
2022-03-15 48.20 48.66 46.17 46.17 0.0M
2022-03-14 50.41 50.41 47.83 48.57 0.0M
2022-03-11 50.41 50.41 48.11 50.41 0.1M
2022-03-10 49.77 51.15 48.38 50.23 0.1M
2022-03-09 45.43 51.98 43.86 51.98 0.1M
2022-03-08 45.52 45.52 43.90 45.47 0.0M
2022-03-07 45.34 45.70 44.60 45.61 0.0M
2022-03-04 46.12 47.37 45.61 47.18 0.0M
2022-03-03 45.34 46.17 45.29 46.07 0.1M
2022-03-02 47.64 47.64 45.34 46.07 0.1M
2022-03-01 44.87 47.64 44.87 47.64 0.1M
2022-02-25 44.37 45.24 44.23 44.87 0.0M
2022-02-24 45.34 45.52 43.95 43.95 0.0M
2022-02-23 45.98 46.12 45.75 46.12 0.0M
2022-02-22 45.80 45.98 45.29 45.94 0.0M
2022-02-21 46.35 46.44 45.38 46.44 0.0M
2022-02-18 45.10 46.35 45.10 46.35 0.0M
2022-02-17 44.78 46.35 44.78 46.35 0.0M
2022-02-16 44.78 46.35 44.78 46.35 0.0M
2022-02-15 44.78 46.35 44.78 46.26 0.0M
2022-02-14 46.35 46.35 44.41 46.26 0.0M
2022-02-11 46.72 47.00 44.37 46.35 0.0M
2022-02-10 44.74 46.63 44.74 46.63 0.0M
2022-02-09 45.70 47.09 44.60 46.35 0.1M
2022-02-08 48.01 48.01 46.63 47.09 0.0M
2022-02-07 47.83 47.83 45.98 47.27 0.0M
2022-01-26 47.00 47.64 45.24 47.64 0.0M
2022-01-25 48.84 48.84 46.03 46.81 0.1M
2022-01-24 45.57 49.12 45.24 48.66 0.3M
2022-01-21 43.49 46.63 42.33 44.78 0.2M
2022-01-20 39.80 43.58 39.80 43.49 0.2M
2022-01-19 39.80 41.64 39.80 40.53 0.1M
2022-01-18 43.03 43.35 41.46 41.69 0.1M
2022-01-17 44.64 44.64 42.38 42.93 0.1M
2022-01-14 46.12 46.26 43.90 44.23 0.2M
2022-01-13 46.72 47.27 45.89 46.26 0.1M
2022-01-12 47.46 47.92 46.90 47.09 0.1M
2022-01-11 48.94 48.94 46.90 47.18 0.1M
2022-01-10 48.84 50.69 48.66 49.40 0.0M
2022-01-07 49.12 49.12 47.27 48.47 0.1M
2022-01-06 49.49 49.67 48.94 49.40 0.0M
2022-01-05 50.32 50.32 49.49 49.86 0.0M
2022-01-04 50.14 50.14 49.77 50.14 0.0M
2022-01-03 49.86 50.41 49.77 49.86 0.0M