元太科技

8069
🏛️ 中国台湾 →
229.50
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
2025-09-26 233.00 236.50 229.50 229.50 3.4M
2025-09-25 243.50 243.50 235.50 235.50 4.7M
2025-09-24 243.00 245.00 239.50 243.50 3.4M
2025-09-23 237.50 245.00 237.50 243.50 5.2M
2025-09-22 240.50 241.50 235.50 237.00 3.4M
2025-09-19 242.50 243.50 239.00 239.50 3.3M
2025-09-18 241.00 242.50 238.50 240.50 1.8M
2025-09-17 245.50 248.00 239.00 240.00 3.2M
2025-09-16 240.00 245.00 239.00 243.50 3.6M
2025-09-15 246.50 246.50 236.50 237.50 2.7M
2025-09-12 242.50 244.50 241.50 243.50 2.1M
2025-09-11 248.50 248.50 239.50 241.00 3.1M
2025-09-10 247.50 250.00 245.50 245.50 3.0M
2025-09-09 250.00 250.00 244.00 245.50 3.9M
2025-09-08 250.00 252.00 248.00 252.00 1.7M
2025-09-05 250.00 251.50 247.00 250.00 2.7M
2025-09-04 250.00 250.50 246.00 246.50 2.4M
2025-09-03 250.00 251.00 243.50 247.50 5.1M
2025-09-02 250.00 253.00 244.00 248.00 5.8M
2025-09-01 261.00 264.00 255.00 258.00 2.4M
2025-08-29 271.00 271.00 263.00 263.00 3.6M
2025-08-28 272.00 272.00 266.00 268.00 3.0M
2025-08-27 264.00 272.50 263.00 271.50 7.9M
2025-08-26 257.50 267.00 255.00 267.00 9.1M
2025-08-25 250.00 254.00 249.50 252.00 4.2M
2025-08-22 250.00 252.00 246.00 247.50 3.6M
2025-08-21 252.50 253.50 249.00 250.00 3.1M
2025-08-20 253.00 258.00 248.00 249.00 3.6M
2025-08-19 253.00 256.00 249.00 255.00 4.9M
2025-08-18 253.00 259.00 252.50 257.50 3.5M
2025-08-15 259.50 261.00 251.00 253.50 12.3M
2025-08-14 268.50 268.50 259.00 262.50 10.4M
2025-08-13 267.00 286.00 261.50 265.00 16.5M
2025-08-12 261.00 267.00 256.50 266.50 14.8M
2025-08-11 245.50 263.50 245.00 256.00 19.5M
2025-08-08 245.50 246.00 238.00 241.50 13.1M
2025-08-07 221.50 241.00 221.00 237.50 16.9M
2025-08-06 219.00 223.00 219.00 219.50 3.9M
2025-08-05 216.00 222.00 215.50 220.50 7.9M
2025-08-04 208.50 214.00 208.50 214.00 3.3M
2025-08-01 205.00 212.00 202.00 211.00 5.2M
2025-07-31 210.50 212.50 205.50 206.00 6.7M
2025-07-30 212.50 214.00 208.00 209.50 4.1M
2025-07-29 214.50 216.00 212.00 212.00 3.1M
2025-07-28 215.00 215.50 213.00 214.00 3.1M
2025-07-25 213.00 216.00 212.00 214.00 3.0M
2025-07-24 212.00 214.00 210.50 212.50 4.9M
2025-07-23 210.50 217.00 210.50 216.00 4.5M
2025-07-22 217.00 219.00 208.00 208.00 6.4M
2025-07-21 215.00 219.50 215.00 216.00 3.5M
2025-07-18 223.50 226.00 217.50 218.00 4.5M
2025-07-17 224.00 226.50 221.50 224.00 3.4M
2025-07-16 220.00 226.00 219.50 222.50 5.7M
2025-07-15 218.00 219.50 216.00 219.00 3.3M
2025-07-14 214.00 218.00 213.00 215.00 3.8M
2025-07-11 209.50 215.50 209.50 213.50 5.8M
2025-07-10 220.00 222.00 211.00 211.00 10.1M
2025-07-09 227.50 227.50 220.00 220.00 10.2M
2025-07-08 225.00 231.00 224.00 228.00 7.6M
2025-07-07 230.00 233.00 224.00 225.50 12.0M
2025-07-04 225.00 232.00 219.00 227.00 9.8M
2025-07-03 222.50 226.00 222.00 225.00 5.9M
2025-07-02 220.50 223.50 220.00 222.50 2.6M
2025-07-01 222.00 226.00 221.50 222.50 2.9M
2025-06-30 225.50 228.00 221.00 221.00 4.9M
2025-06-27 227.50 230.50 225.50 225.50 6.0M
2025-06-26 221.50 227.00 219.50 225.00 8.4M
2025-06-25 220.50 223.00 215.50 220.00 5.4M
2025-06-24 217.00 220.00 216.00 217.50 3.0M
2025-06-23 206.00 213.00 206.00 212.50 3.0M
2025-06-20 213.50 214.50 207.50 210.50 4.2M
2025-06-19 217.50 218.50 213.50 213.50 2.2M
2025-06-18 219.50 223.00 217.00 217.50 4.8M
2025-06-17 219.50 221.00 217.00 217.00 4.2M
2025-06-16 216.00 219.00 214.50 216.50 3.0M
2025-06-13 220.00 221.50 215.00 216.00 4.4M
2025-06-12 221.00 224.00 219.00 220.00 3.5M
2025-06-11 217.50 224.50 217.50 219.00 8.8M
2025-06-10 213.00 217.50 212.00 217.00 5.6M
2025-06-09 217.00 219.00 212.00 213.50 5.4M
2025-06-06 214.00 216.50 213.50 214.50 3.6M
2025-06-05 213.50 219.50 212.00 214.00 9.1M
2025-06-04 208.00 214.50 207.50 212.50 6.5M
2025-06-03 208.00 209.50 204.50 205.50 4.1M
2025-06-02 212.00 212.00 203.00 204.50 6.6M
2025-05-29 214.50 218.00 211.50 212.00 12.4M
2025-05-28 212.50 214.50 206.00 208.00 6.5M
2025-05-27 212.00 212.50 208.50 210.00 6.4M
2025-05-26 212.00 212.00 209.50 210.50 5.2M
2025-05-23 214.50 214.50 207.00 210.00 12.0M
2025-05-22 199.00 212.50 197.50 211.50 25.7M
2025-05-21 215.00 216.00 210.00 213.50 13.1M
2025-05-20 216.50 223.50 216.50 218.50 5.5M
2025-05-19 223.00 223.00 216.00 216.50 8.0M
2025-05-16 231.00 232.00 223.50 224.00 6.2M
2025-05-15 233.50 234.50 228.00 230.50 4.5M
2025-05-14 240.00 245.00 230.00 233.50 17.7M
2025-05-13 232.00 233.00 224.00 233.00 17.1M
2025-05-12 217.00 217.00 210.00 212.00 13.3M
2025-05-09 226.00 226.00 212.00 214.00 16.2M
2025-05-08 232.50 234.50 226.50 229.50 8.5M
2025-05-07 237.00 242.50 236.00 237.00 5.1M
2025-05-06 234.50 237.50 231.50 233.50 3.9M
2025-05-05 236.50 238.00 227.00 233.50 5.9M
2025-05-02 229.50 234.00 226.50 232.50 6.8M
2025-04-30 232.00 233.00 222.00 222.00 6.1M
2025-04-29 234.50 237.00 230.00 232.00 5.2M
2025-04-28 238.00 241.50 236.00 237.00 2.7M
2025-04-25 246.00 248.00 234.50 238.00 9.8M
2025-04-24 228.00 239.50 226.50 239.50 7.6M
2025-04-23 220.00 226.00 218.00 223.50 6.2M
2025-04-22 215.50 218.50 207.50 208.50 4.9M
2025-04-21 225.50 227.00 217.50 219.50 2.8M
2025-04-18 224.50 229.50 222.50 223.00 3.7M
2025-04-17 235.00 236.50 223.00 226.00 8.9M
2025-04-16 241.00 245.00 239.00 239.00 3.9M
2025-04-15 243.50 252.50 240.50 245.00 8.2M
2025-04-14 223.00 237.00 221.50 237.00 7.4M
2025-04-11 210.50 221.00 196.50 215.50 11.4M
2025-04-10 218.00 218.00 218.00 218.00 3.1M
2025-04-09 199.00 203.00 198.50 198.50 5.0M
2025-04-08 220.50 222.00 220.50 220.50 4.6M
2025-04-07 244.50 244.50 244.50 244.50 0.6M
2025-04-02 270.00 276.50 268.00 271.50 2.5M
2025-04-01 270.00 271.00 266.50 268.50 2.2M
2025-03-31 273.00 278.00 265.00 265.00 4.7M
2025-03-28 284.00 290.50 280.00 281.50 3.4M
2025-03-27 290.00 290.00 285.50 286.50 1.8M
2025-03-26 293.00 294.50 291.50 292.00 1.0M
2025-03-25 296.00 297.50 288.00 292.00 1.9M
2025-03-24 303.00 303.00 292.00 292.00 2.5M
2025-03-21 297.50 302.00 295.00 300.50 6.2M
2025-03-20 297.50 297.50 292.00 295.00 1.8M
2025-03-19 298.00 298.00 294.00 294.50 2.4M
2025-03-18 291.50 297.00 291.50 297.00 2.9M
2025-03-17 291.00 298.50 289.00 290.50 3.1M
2025-03-14 286.50 291.50 284.50 289.00 4.4M
2025-03-13 289.50 291.00 284.00 284.00 3.1M
2025-03-12 291.50 296.00 287.00 290.00 4.4M
2025-03-11 282.00 291.50 281.50 289.50 7.5M
2025-03-10 308.50 309.00 290.00 290.00 9.9M
2025-03-07 304.00 312.00 302.50 312.00 16.5M
2025-03-06 291.00 307.00 288.00 304.50 25.4M
2025-03-05 285.50 288.50 282.00 285.50 3.9M
2025-03-04 280.50 285.50 277.00 283.50 4.1M
2025-03-03 275.50 289.00 273.50 286.00 9.7M
2025-02-27 279.00 281.00 274.50 275.50 0.0M
2025-02-26 276.00 280.00 271.00 279.00 0.0M
2025-02-25 279.00 280.00 274.50 276.00 0.0M
2025-02-24 285.00 290.50 281.00 281.00 0.0M
2025-02-21 283.00 285.50 279.00 285.00 0.0M
2025-02-20 282.50 290.00 282.00 284.00 0.0M
2025-02-19 286.00 291.00 282.00 282.50 0.0M
2025-02-18 271.50 291.50 271.50 289.50 0.0M
2025-02-17 265.00 268.00 261.00 266.50 0.0M
2025-02-14 266.00 270.00 265.00 267.00 0.0M
2025-02-13 267.50 269.00 264.50 266.50 0.0M
2025-02-12 267.50 271.00 266.00 266.50 0.0M
2025-02-11 272.50 272.50 262.50 268.00 0.0M
2025-02-10 284.00 284.00 269.00 269.50 0.0M
2025-02-07 290.50 294.50 284.50 290.00 0.0M
2025-02-06 288.00 289.50 282.00 284.00 0.0M
2025-02-05 287.50 291.50 284.00 286.50 0.0M
2025-02-04 286.50 286.50 277.50 283.50 0.0M
2025-02-03 280.50 291.50 272.50 288.00 0.0M
2025-01-22 276.50 281.00 275.00 280.50 0.0M
2025-01-21 273.00 277.50 273.00 274.50 0.0M
2025-01-20 273.50 277.50 272.00 275.00 0.0M
2025-01-17 280.00 280.00 271.00 272.00 0.0M
2025-01-16 280.00 283.00 274.50 277.00 0.0M
2025-01-15 269.00 281.00 269.00 276.00 0.0M
2025-01-14 262.50 266.50 258.50 264.50 0.0M
2025-01-13 272.00 272.00 258.50 262.50 0.0M
2025-01-10 272.50 278.50 272.00 273.00 2.9M
2025-01-09 274.50 275.50 271.00 271.00 0.0M
2025-01-08 278.00 278.50 272.50 277.00 0.0M
2025-01-07 277.00 281.50 276.00 277.00 0.0M
2025-01-06 266.50 276.00 266.00 274.50 0.0M
2025-01-03 265.50 269.00 263.00 265.50 1.5M
2025-01-02 273.00 273.00 263.00 263.00 0.0M