元太科技

8069
🏛️ 中国台湾 →
240.50
最后更新: 2025-09-30
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
2021-12-30 147.00 151.00 144.00 151.00 0.0M
2021-12-29 149.00 149.50 145.50 146.00 0.0M
2021-12-28 148.00 151.50 146.50 148.50 0.0M
2021-12-27 149.00 151.00 145.00 146.50 0.0M
2021-12-24 144.50 153.00 144.50 148.00 0.1M
2021-12-23 138.50 144.00 138.00 142.50 0.0M
2021-12-22 136.50 140.00 135.00 138.00 0.0M
2021-12-21 134.00 138.50 132.50 136.50 0.0M
2021-12-20 143.50 145.50 133.50 134.00 0.0M
2021-12-17 140.50 145.00 139.00 143.00 0.0M
2021-12-16 137.00 146.00 136.00 143.00 0.0M
2021-12-15 133.50 136.00 132.00 135.00 0.0M
2021-12-14 133.00 136.50 129.00 135.00 0.0M
2021-12-13 138.50 140.50 134.00 135.00 0.0M
2021-12-10 130.50 136.50 128.50 136.00 0.0M
2021-12-09 132.00 138.00 130.00 131.50 0.0M
2021-12-08 132.00 134.00 127.00 133.00 0.0M
2021-12-07 123.50 129.00 122.50 129.00 0.0M
2021-12-06 124.50 125.00 119.00 123.00 0.0M
2021-12-03 122.00 127.00 119.50 127.00 0.0M
2021-12-02 120.00 125.00 118.00 118.00 0.0M
2021-12-01 122.00 124.00 118.50 122.00 0.0M
2021-11-30 124.50 129.00 121.50 125.50 0.0M
2021-11-29 115.00 124.00 114.00 123.00 0.0M
2021-11-26 123.00 123.00 115.00 116.50 0.0M
2021-11-25 121.00 125.00 119.00 124.00 0.0M
2021-11-24 125.00 131.00 117.00 121.50 0.1M
2021-11-23 117.00 122.00 117.00 122.00 0.0M
2021-11-22 120.00 122.50 116.50 121.00 0.1M
2021-11-19 117.00 117.00 110.50 117.00 0.1M
2021-11-18 104.00 106.50 101.50 106.50 0.0M
2021-11-17 94.00 97.00 93.10 97.00 0.0M
2021-11-16 93.00 94.40 91.10 93.00 0.0M
2021-11-15 94.60 94.80 92.20 92.90 0.0M
2021-11-12 92.10 95.40 92.10 94.00 0.0M
2021-11-11 89.80 92.80 89.60 91.30 0.0M
2021-11-10 91.50 92.00 89.30 90.40 0.0M
2021-11-09 92.10 93.90 90.40 90.40 0.0M
2021-11-08 92.30 92.90 88.20 88.30 0.0M
2021-11-05 90.20 93.40 87.30 93.40 0.0M
2021-11-04 94.50 95.50 90.60 90.60 0.0M
2021-11-03 94.40 95.50 92.00 93.70 0.0M
2021-11-02 97.20 99.80 91.50 93.10 0.0M
2021-11-01 93.40 97.70 93.30 95.60 0.0M
2021-10-29 91.80 92.90 90.20 91.90 0.0M
2021-10-28 88.20 94.00 88.10 90.90 0.0M
2021-10-27 88.80 89.70 87.30 88.20 0.0M
2021-10-26 88.00 91.50 87.10 88.30 0.0M
2021-10-25 86.60 87.50 85.00 87.10 0.0M
2021-10-22 81.70 87.70 81.50 86.60 0.0M
2021-10-21 81.60 82.80 80.80 81.10 0.0M
2021-10-20 82.10 82.90 80.70 81.10 0.0M
2021-10-19 80.00 82.30 79.70 82.00 0.0M
2021-10-18 80.30 81.00 77.90 80.50 0.0M
2021-10-15 76.40 79.40 75.50 79.00 0.0M
2021-10-14 78.00 78.40 73.90 74.50 0.0M
2021-10-13 78.90 79.60 76.30 77.30 0.0M
2021-10-12 76.40 80.20 76.30 78.90 0.0M
2021-10-08 73.00 74.60 72.10 74.00 0.0M
2021-10-07 71.60 73.00 71.20 72.60 0.0M
2021-10-06 70.30 73.60 70.30 70.70 0.0M
2021-10-05 66.50 71.50 64.20 70.60 0.0M
2021-10-04 73.10 74.00 69.00 69.00 0.0M
2021-10-01 73.00 74.70 72.00 72.50 0.0M
2021-09-30 73.60 75.00 72.60 73.80 0.0M
2021-09-29 75.00 76.70 73.00 73.10 0.0M
2021-09-28 82.80 82.90 78.60 78.70 0.0M
2021-09-27 82.10 83.60 81.00 82.40 0.0M
2021-09-24 79.40 83.50 78.30 82.50 0.0M
2021-09-23 76.40 78.90 76.20 78.80 0.0M
2021-09-22 73.70 76.60 73.50 75.70 0.0M
2021-09-17 76.80 76.90 75.30 75.70 0.0M
2021-09-16 76.40 77.30 75.50 76.50 0.0M
2021-09-15 78.10 78.10 76.00 76.20 0.0M
2021-09-14 78.10 79.40 77.50 78.10 0.0M
2021-09-13 78.80 80.30 77.50 77.50 0.0M
2021-09-10 77.30 79.50 77.20 78.90 0.0M
2021-09-09 75.80 78.20 75.30 77.30 0.0M
2021-09-08 75.20 78.30 74.10 76.30 0.0M
2021-09-07 75.20 75.90 72.90 75.20 0.0M
2021-09-06 75.90 77.80 74.90 75.20 0.0M
2021-09-03 76.10 77.30 75.00 75.80 0.0M
2021-09-02 78.30 79.60 75.80 75.80 0.0M
2021-09-01 78.30 79.50 77.90 78.50 0.0M
2021-08-31 80.20 80.20 76.80 78.30 0.0M
2021-08-30 82.00 82.80 80.00 80.50 0.0M
2021-08-27 79.70 84.50 79.60 82.40 0.0M
2021-08-26 77.90 80.60 76.80 80.30 0.0M
2021-08-25 75.80 77.50 75.20 77.00 0.0M
2021-08-24 78.40 79.20 74.90 76.00 0.0M
2021-08-23 78.00 78.80 76.50 77.50 0.0M
2021-08-20 75.00 78.50 74.10 77.20 0.0M
2021-08-19 76.50 77.80 73.00 73.00 0.0M
2021-08-18 70.30 77.10 70.30 77.10 0.0M
2021-08-17 74.40 75.20 71.60 71.70 0.0M
2021-08-16 75.60 76.80 71.00 76.20 0.0M
2021-08-13 78.80 79.60 76.00 76.00 0.0M
2021-08-12 77.00 79.00 76.20 78.80 0.0M
2021-08-11 82.10 82.10 76.70 77.20 0.0M
2021-08-10 80.90 82.90 80.40 82.80 0.0M
2021-08-09 86.90 87.00 80.50 80.90 0.0M
2021-08-06 89.00 89.00 86.10 87.30 0.0M
2021-08-05 88.00 89.30 87.10 88.30 0.0M
2021-08-04 88.80 90.00 87.50 88.20 0.0M
2021-08-03 84.00 88.50 83.70 87.80 0.0M
2021-08-02 81.90 84.50 81.10 83.10 0.0M
2021-07-30 82.50 82.60 80.50 80.60 0.0M
2021-07-29 83.10 83.40 80.20 83.10 0.0M
2021-07-28 81.60 84.00 77.00 82.20 0.0M
2021-07-27 89.50 90.40 84.50 85.10 0.0M
2021-07-26 86.80 92.00 86.10 89.70 0.0M
2021-07-23 88.00 88.50 85.70 87.20 0.0M
2021-07-22 86.50 89.50 85.30 86.70 0.0M
2021-07-21 93.00 93.90 84.30 84.70 0.0M
2021-07-20 88.50 94.30 86.70 91.70 0.0M
2021-07-19 83.00 89.60 82.80 89.60 0.0M
2021-07-16 82.50 84.30 82.50 83.00 0.0M
2021-07-15 85.40 86.00 82.60 83.80 0.0M
2021-07-14 86.20 86.40 84.60 85.10 0.0M
2021-07-13 85.00 87.90 84.50 85.80 0.0M
2021-07-12 84.10 85.40 82.40 84.20 0.0M
2021-07-09 81.50 83.60 80.70 83.20 0.0M
2021-07-08 82.10 83.20 80.40 82.10 0.0M
2021-07-07 80.50 83.30 80.00 81.60 0.0M
2021-07-06 78.00 84.50 76.60 80.10 0.0M
2021-07-05 75.00 77.50 74.50 77.50 0.0M
2021-07-02 73.80 75.10 73.80 74.20 0.0M
2021-07-01 74.60 76.50 74.20 74.20 0.0M
2021-06-30 74.50 75.60 72.70 74.60 0.0M
2021-06-29 75.40 76.10 73.70 74.10 0.0M
2021-06-28 74.40 76.20 73.40 75.60 0.0M
2021-06-25 73.70 74.10 72.30 73.40 0.0M
2021-06-24 75.00 75.80 72.40 73.50 0.0M
2021-06-23 73.20 76.80 72.90 74.80 0.0M
2021-06-22 71.50 75.90 71.20 72.40 0.0M
2021-06-21 69.80 71.60 69.20 70.40 0.0M
2021-06-18 71.20 72.20 69.80 70.60 0.0M
2021-06-17 68.70 72.00 68.70 71.20 0.0M
2021-06-16 67.40 71.30 67.30 69.30 0.0M
2021-06-15 64.20 69.50 64.10 67.80 0.0M
2021-06-11 64.10 65.00 63.20 63.60 0.0M
2021-06-10 64.80 65.50 63.70 64.00 0.0M
2021-06-09 63.50 65.90 63.30 65.00 0.0M
2021-06-08 64.50 66.50 64.30 64.80 0.0M
2021-06-07 64.30 65.50 60.70 64.10 0.0M
2021-06-04 65.20 65.70 64.10 64.30 0.0M
2021-06-03 64.50 66.30 64.50 65.80 0.0M
2021-06-02 64.50 66.30 63.20 64.30 0.0M
2021-06-01 62.10 64.50 61.80 64.00 0.0M
2021-05-31 61.60 62.60 61.20 61.80 0.0M
2021-05-28 61.30 62.30 61.10 61.50 0.0M
2021-05-27 61.30 61.70 60.80 60.80 0.0M
2021-05-26 61.30 62.90 60.20 62.00 0.0M
2021-05-25 58.20 62.60 57.80 62.10 0.0M
2021-05-24 56.90 58.40 55.80 57.70 0.0M
2021-05-21 58.10 58.70 57.20 57.60 0.0M
2021-05-20 58.10 60.30 56.90 57.50 0.0M
2021-05-19 55.70 57.70 54.50 56.80 0.0M
2021-05-18 53.70 56.40 53.40 55.80 0.0M
2021-05-17 53.00 56.30 51.50 52.20 0.0M
2021-05-14 55.20 58.80 55.20 56.80 0.0M
2021-05-13 53.40 57.70 53.40 55.20 0.0M
2021-05-12 55.60 57.70 51.00 54.50 0.0M
2021-05-11 58.50 59.30 54.50 55.30 0.0M
2021-05-10 61.00 62.00 59.20 59.90 0.0M
2021-05-07 60.50 62.00 59.70 61.40 0.0M
2021-05-06 60.00 61.80 58.00 59.00 0.0M
2021-05-05 60.60 62.20 58.50 58.90 0.0M
2021-05-04 64.10 65.50 57.40 60.50 0.0M
2021-05-03 67.10 67.70 63.00 63.00 0.0M
2021-04-29 66.70 71.70 66.10 66.40 0.0M
2021-04-28 62.90 67.50 62.80 65.70 0.0M
2021-04-27 63.00 63.60 62.00 62.30 0.0M
2021-04-26 63.10 64.50 61.10 62.80 0.0M
2021-04-23 56.60 61.40 56.60 61.40 0.0M
2021-04-22 58.20 58.80 55.80 55.90 0.0M
2021-04-21 57.30 58.80 56.70 57.30 0.0M
2021-04-20 55.60 57.60 55.60 57.40 0.0M
2021-04-19 55.20 55.90 55.20 55.60 0.0M
2021-04-16 56.50 56.70 55.10 55.20 0.0M
2021-04-15 53.40 56.50 53.20 56.00 0.0M
2021-04-14 54.10 54.50 51.40 52.90 0.0M
2021-04-13 54.60 55.40 53.80 54.00 0.0M
2021-04-12 55.50 55.90 54.30 54.60 0.0M
2021-04-09 56.80 57.00 54.90 55.30 0.0M
2021-04-08 56.50 57.50 55.90 57.00 0.0M
2021-04-07 55.30 57.00 54.80 56.70 0.0M
2021-04-06 55.50 55.50 54.70 54.90 0.0M
2021-04-01 55.40 55.60 54.60 55.00 0.0M
2021-03-31 54.50 55.20 54.30 55.10 0.0M
2021-03-30 54.20 54.80 53.80 54.20 0.0M
2021-03-29 55.00 55.30 53.80 54.20 0.0M
2021-03-26 53.70 54.80 53.40 54.50 0.0M
2021-03-25 54.30 54.40 53.10 53.30 0.0M
2021-03-24 53.80 54.80 53.40 54.30 0.0M
2021-03-23 55.00 55.20 53.30 53.40 0.0M
2021-03-22 54.90 55.20 54.10 54.70 0.0M
2021-03-19 53.80 54.90 52.90 54.80 0.0M
2021-03-18 53.80 54.30 53.10 53.90 0.0M
2021-03-17 53.50 54.40 52.00 52.60 0.0M
2021-03-16 52.50 53.90 51.70 53.50 0.0M
2021-03-15 50.50 52.20 49.85 52.10 0.0M
2021-03-12 51.00 51.00 49.35 50.40 0.0M
2021-03-11 49.70 51.20 49.30 51.10 0.0M
2021-03-10 50.00 50.10 48.90 49.20 0.0M
2021-03-09 50.60 50.60 48.70 49.40 0.0M
2021-03-08 49.80 50.30 48.20 49.20 0.0M
2021-03-05 50.00 50.50 48.75 49.00 0.0M
2021-03-04 51.20 51.60 50.00 50.20 0.0M
2021-03-03 51.10 51.10 49.90 50.90 0.0M
2021-03-02 51.70 52.60 50.70 50.80 0.0M
2021-02-26 50.50 50.60 49.80 50.50 0.0M
2021-02-25 50.70 51.40 50.10 51.10 0.0M
2021-02-24 51.00 51.70 49.70 49.70 0.0M
2021-02-23 52.60 52.70 51.30 51.40 0.0M
2021-02-22 53.20 54.60 52.90 53.00 0.0M
2021-02-19 51.40 53.60 50.80 52.60 0.0M
2021-02-18 49.50 52.80 49.35 52.60 0.0M
2021-02-17 49.50 50.20 48.85 49.35 0.0M
2021-02-05 48.50 48.75 47.70 48.05 0.0M
2021-02-04 49.90 49.90 48.10 48.50 0.0M
2021-02-03 49.70 50.00 48.75 49.90 0.0M
2021-02-02 50.30 50.60 49.35 49.60 0.0M
2021-02-01 49.30 50.80 48.35 50.50 0.0M
2021-01-29 48.60 49.90 48.00 49.10 0.0M
2021-01-28 48.75 49.75 47.20 47.20 0.0M
2021-01-27 49.30 50.70 49.00 49.55 0.0M
2021-01-26 48.60 50.00 48.15 49.25 0.0M
2021-01-25 47.50 49.15 47.15 48.60 0.0M
2021-01-22 46.00 48.10 45.70 48.10 0.0M
2021-01-21 43.80 45.50 43.80 45.35 0.0M
2021-01-20 44.60 44.75 43.35 43.35 0.0M
2021-01-19 44.80 45.15 44.05 44.55 0.0M
2021-01-18 44.35 44.80 43.20 44.80 0.0M
2021-01-15 45.55 45.95 43.80 44.30 0.0M
2021-01-14 46.30 46.50 45.20 45.25 0.0M
2021-01-13 46.30 46.65 45.70 46.05 0.0M
2021-01-12 47.20 47.80 45.85 46.30 0.0M
2021-01-11 47.30 47.85 47.15 47.80 0.0M
2021-01-08 48.65 48.80 47.15 47.45 0.0M
2021-01-07 48.75 48.95 47.65 48.15 0.0M
2021-01-06 49.65 49.85 47.05 47.05 0.0M
2021-01-05 49.00 50.60 48.20 49.00 0.0M
2021-01-04 46.10 49.45 45.95 48.50 0.0M