易发

6425
🏛️ 中国台湾 →
59.10
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
2024-12-31 78.00 78.00 76.50 76.50 0.6M
2024-12-30 77.50 79.50 77.50 77.70 0.0M
2024-12-27 79.60 80.20 78.00 78.00 0.6M
2024-12-26 79.80 82.30 78.60 79.10 0.0M
2024-12-25 78.90 80.40 78.30 79.50 0.0M
2024-12-24 78.90 80.30 77.80 78.50 0.0M
2024-12-23 81.00 82.00 77.80 77.80 0.0M
2024-12-20 81.60 82.90 79.40 79.50 0.0M
2024-12-19 83.60 85.60 80.60 81.10 0.0M
2024-12-18 81.90 85.10 79.80 85.10 3.2M
2024-12-17 74.90 83.40 74.50 81.40 0.0M
2024-12-16 85.30 85.60 76.10 76.10 0.0M
2024-12-13 88.30 89.90 84.40 84.50 0.0M
2024-12-12 90.10 92.70 88.40 88.70 0.0M
2024-12-11 86.80 90.80 85.20 90.10 0.0M
2024-12-10 87.70 88.30 85.10 86.20 0.0M
2024-12-09 83.90 88.40 83.00 87.70 0.0M
2024-12-06 85.70 86.20 81.40 82.50 0.0M
2024-12-05 88.00 89.40 85.30 86.00 0.0M
2024-12-04 87.80 89.30 86.30 87.40 0.0M
2024-12-03 84.10 88.90 83.30 87.50 0.0M
2024-12-02 83.10 85.10 82.40 83.20 0.0M
2024-11-29 79.80 83.40 77.70 82.40 0.0M
2024-11-28 81.60 82.70 78.80 79.20 0.0M
2024-11-27 84.40 87.00 81.50 81.50 0.0M
2024-11-26 83.60 85.30 82.60 83.70 0.0M
2024-11-25 78.70 85.30 78.70 84.30 0.0M
2024-11-22 76.30 78.70 76.20 77.90 0.0M
2024-11-21 76.40 77.20 75.00 75.40 0.0M
2024-11-20 80.50 80.60 75.80 75.80 0.0M
2024-11-19 76.80 80.40 76.80 79.70 0.0M
2024-11-18 80.60 80.70 76.70 76.80 0.0M
2024-11-15 79.40 82.00 79.40 80.10 0.0M
2024-11-14 80.50 82.00 78.50 79.40 0.0M
2024-11-13 83.00 83.20 80.00 80.00 0.0M
2024-11-12 84.70 85.30 81.00 81.50 0.0M
2024-11-11 82.00 86.70 82.00 84.60 0.0M
2024-11-08 82.00 84.60 81.00 81.30 0.0M
2024-11-07 80.20 84.00 80.10 81.90 0.0M
2024-11-06 81.80 82.60 79.00 79.30 0.0M
2024-11-05 81.00 84.00 80.90 81.60 0.0M
2024-11-04 86.00 86.70 81.10 81.10 0.0M
2024-11-01 83.80 91.50 82.90 87.90 0.0M
2024-10-30 84.10 88.00 83.40 84.00 0.0M
2024-10-29 78.50 85.90 77.50 84.20 5.6M
2024-10-28 82.00 83.20 77.00 78.40 0.0M
2024-10-25 84.70 85.30 81.60 81.60 0.0M
2024-10-24 82.60 89.00 82.60 84.00 0.0M
2024-10-23 84.55 85.73 81.61 81.91 0.0M
2024-10-22 87.89 89.75 83.67 84.06 0.0M
2024-10-21 88.38 94.56 85.93 86.32 0.0M
2024-10-18 83.87 88.09 82.98 87.50 0.0M
2024-10-17 82.59 83.47 81.22 82.49 0.0M
2024-10-16 79.45 85.73 78.57 82.79 0.0M
2024-10-15 87.40 88.18 81.02 81.22 0.0M
2024-10-14 88.77 91.71 83.87 87.40 0.0M
2024-10-11 83.38 90.24 83.38 87.40 0.0M
2024-10-09 82.79 85.93 81.02 83.18 0.0M
2024-10-08 81.32 85.14 79.45 81.51 0.0M
2024-10-07 78.47 85.34 76.80 81.32 0.0M
2024-10-04 76.51 80.83 74.45 77.98 0.0M
2024-10-01 68.17 73.57 67.98 73.57 0.0M
2024-09-30 65.40 71.50 65.40 68.20 3.3M
2024-09-27 68.20 68.50 66.60 66.60 0.0M
2024-09-26 69.20 69.20 66.70 67.30 0.0M
2024-09-25 69.50 70.00 68.20 68.50 0.0M
2024-09-24 68.00 70.20 65.40 67.60 1.5M
2024-09-23 69.30 71.10 66.90 68.00 0.0M
2024-09-20 66.50 70.40 64.40 68.10 0.0M
2024-09-19 59.40 64.30 58.40 64.30 0.0M
2024-09-18 58.70 60.30 58.30 58.50 0.0M
2024-09-16 58.60 60.60 58.60 58.70 0.0M
2024-09-13 58.90 59.50 58.00 58.50 0.0M
2024-09-12 58.00 59.50 57.70 58.90 0.0M
2024-09-11 61.50 62.00 57.70 57.70 0.0M
2024-09-10 59.40 64.10 58.60 61.60 0.0M
2024-09-09 58.00 58.50 56.50 58.30 0.0M
2024-09-06 57.50 58.80 57.30 58.10 0.0M
2024-09-05 59.00 59.90 57.20 57.30 0.0M
2024-09-04 57.50 59.90 56.30 58.00 0.0M
2024-09-03 62.70 64.30 61.60 61.90 0.0M
2024-09-02 63.70 63.70 62.00 62.40 0.0M
2024-08-30 64.50 64.90 62.10 62.50 0.0M
2024-08-29 64.50 65.00 63.40 64.00 0.0M
2024-08-28 64.60 65.10 63.50 65.00 0.0M
2024-08-27 61.70 65.00 61.70 64.60 0.0M
2024-08-26 64.50 64.50 61.50 61.60 0.0M
2024-08-23 62.00 64.00 61.10 63.80 0.0M
2024-08-22 63.90 65.00 63.00 63.00 0.0M
2024-08-21 65.20 65.20 62.70 63.50 0.0M
2024-08-20 66.80 67.30 64.60 65.60 0.0M
2024-08-19 63.00 65.60 62.80 65.40 0.0M
2024-08-16 63.30 65.10 61.50 62.60 0.0M
2024-08-15 61.10 63.10 59.70 62.50 0.0M
2024-08-14 61.70 62.10 60.10 61.10 0.0M
2024-08-13 58.00 61.40 56.40 59.10 0.0M
2024-08-12 59.90 62.20 58.70 59.70 0.0M
2024-08-09 58.00 61.30 55.90 56.60 0.0M
2024-08-08 55.00 57.50 54.20 56.30 0.0M
2024-08-07 51.70 55.90 51.70 55.90 0.0M
2024-08-06 57.70 57.70 49.45 50.90 0.0M
2024-08-05 61.30 61.30 54.90 54.90 0.0M
2024-08-02 64.00 65.10 61.00 61.00 0.0M
2024-08-01 70.10 70.10 65.00 65.20 0.0M
2024-07-31 59.60 65.30 58.80 65.30 0.0M
2024-07-30 57.30 59.70 56.40 59.40 0.0M
2024-07-29 61.00 61.20 56.90 57.30 0.0M
2024-07-26 58.80 59.70 56.70 59.30 0.0M
2024-07-23 62.60 64.20 59.80 60.60 0.0M
2024-07-22 64.30 64.70 59.80 61.60 0.0M
2024-07-19 65.00 66.30 64.00 64.40 0.0M
2024-07-18 67.60 68.20 65.20 65.80 0.0M
2024-07-17 68.10 69.80 67.90 68.20 0.0M
2024-07-16 70.80 71.10 66.40 68.00 0.0M
2024-07-15 69.90 70.60 66.20 68.00 0.0M
2024-07-12 66.00 71.50 64.50 67.60 0.0M
2024-07-11 63.90 66.50 63.00 66.00 0.0M
2024-07-10 70.50 71.50 69.40 69.60 0.0M
2024-07-09 73.70 74.10 70.60 70.80 0.0M
2024-07-08 73.60 77.60 71.10 71.30 0.0M
2024-07-05 71.90 75.00 71.50 73.20 0.0M
2024-07-04 71.20 71.80 70.40 70.40 0.0M
2024-07-03 71.50 72.50 70.10 70.90 0.0M
2024-07-02 73.00 73.40 70.20 71.00 0.0M
2024-07-01 69.80 74.60 69.80 72.50 0.0M
2024-06-28 68.10 69.70 67.60 69.20 0.0M
2024-06-27 69.50 70.40 67.60 67.60 0.0M
2024-06-26 66.90 71.00 66.90 69.40 0.0M
2024-06-25 67.00 68.20 64.60 66.50 0.0M
2024-06-24 65.50 69.00 65.00 67.00 0.0M
2024-06-21 66.80 66.80 63.50 64.10 0.0M
2024-06-20 71.00 71.60 65.60 66.80 0.0M
2024-06-19 73.50 73.70 70.50 70.90 0.0M
2024-06-18 71.90 73.50 71.30 72.60 0.0M
2024-06-17 72.10 73.00 71.50 71.50 0.0M
2024-06-14 74.00 74.40 72.00 72.00 0.0M
2024-06-13 74.10 75.50 74.10 74.10 0.0M
2024-06-12 77.50 78.00 73.60 73.80 0.0M
2024-06-11 84.20 85.00 77.20 77.30 0.0M
2024-06-07 82.30 83.40 79.10 82.00 0.0M
2024-06-06 83.20 85.60 81.70 81.80 0.0M
2024-06-05 80.00 85.00 79.80 82.90 0.0M
2024-06-04 78.40 81.40 78.40 79.60 0.0M
2024-06-03 78.40 78.80 76.50 77.70 0.0M
2024-05-31 80.70 82.60 77.70 78.40 0.0M
2024-05-30 73.30 79.50 72.10 78.00 0.0M
2024-05-29 73.70 74.90 73.50 73.80 0.0M
2024-05-28 72.90 74.60 72.90 73.70 0.0M
2024-05-27 72.40 75.10 70.20 72.80 0.0M
2024-05-24 73.80 74.30 70.00 71.10 0.0M
2024-05-23 81.50 81.50 73.40 73.40 0.0M
2024-05-22 78.50 84.50 78.50 81.50 0.0M
2024-05-21 82.50 83.80 78.00 79.10 0.0M
2024-05-20 91.80 91.90 82.70 83.10 0.0M
2024-05-17 93.90 94.10 90.20 91.80 0.0M
2024-05-16 90.40 94.30 89.10 93.90 0.0M
2024-05-15 92.30 92.30 89.00 89.50 0.0M
2024-05-14 94.60 94.60 92.00 92.50 0.0M
2024-05-13 92.50 93.90 91.20 93.90 0.0M
2024-05-10 91.20 91.20 89.10 90.50 0.0M
2024-05-09 92.50 93.90 89.50 90.10 0.0M
2024-05-08 90.50 92.90 89.00 92.90 0.0M
2024-05-07 91.00 91.00 88.50 88.60 0.0M
2024-05-06 90.50 92.00 87.60 90.50 0.0M
2024-05-03 91.50 92.60 89.80 90.00 0.0M
2024-05-02 91.80 93.00 90.40 90.80 0.0M
2024-04-30 91.60 96.00 89.10 93.00 0.0M
2024-04-29 92.60 95.80 90.40 91.10 0.0M
2024-04-26 100.00 101.00 92.50 92.80 0.0M
2024-04-25 96.90 96.90 91.30 96.90 0.0M
2024-04-24 85.00 88.10 84.50 88.10 0.0M
2024-04-23 74.00 80.10 71.70 80.10 0.0M
2024-04-22 79.00 80.00 72.50 72.90 0.0M
2024-04-19 80.50 81.10 75.70 78.40 0.0M
2024-04-18 82.80 85.00 80.40 83.20 0.0M
2024-04-17 80.30 85.10 79.50 82.90 0.0M
2024-04-16 78.50 79.00 73.00 77.40 0.0M
2024-04-15 81.00 82.50 79.60 80.10 0.0M
2024-04-12 82.70 85.00 81.70 82.50 0.0M
2024-04-11 82.80 85.60 79.80 82.70 0.0M
2024-04-10 87.50 88.10 82.20 82.80 0.0M
2024-04-09 81.60 86.30 77.90 86.30 0.0M
2024-04-08 78.00 83.30 74.80 78.50 0.0M
2024-04-03 78.50 81.30 77.20 78.10 0.0M
2024-04-02 76.30 81.70 76.20 79.00 0.0M
2024-04-01 73.90 79.50 70.30 77.20 0.0M
2024-03-29 70.10 72.90 68.60 72.30 0.0M
2024-03-28 71.90 74.50 69.40 71.00 0.0M
2024-03-27 71.00 71.00 67.10 67.80 0.0M
2024-03-26 64.80 71.00 64.00 68.90 0.0M
2024-03-25 60.30 66.00 59.60 64.80 0.0M
2024-03-22 61.00 61.40 58.20 60.30 0.0M
2024-03-21 59.90 61.60 59.30 59.90 0.0M
2024-03-20 62.50 65.70 58.50 59.20 0.0M
2024-03-19 62.90 62.90 57.30 61.70 0.0M
2024-03-18 51.90 57.20 51.10 57.20 0.0M
2024-03-15 51.80 56.80 50.10 52.00 0.0M
2024-03-14 56.70 57.20 51.40 51.70 0.0M
2024-03-13 62.60 66.10 56.70 57.10 0.0M
2024-03-12 57.20 63.00 53.90 63.00 0.0M
2024-03-11 65.70 69.40 57.30 57.30 0.0M
2024-03-08 71.00 71.00 63.30 63.60 0.0M
2024-03-07 72.80 73.00 69.90 70.30 0.0M
2024-03-06 68.60 72.00 68.60 71.20 0.0M
2024-03-05 69.90 70.10 68.80 69.50 0.0M
2024-03-04 67.50 71.00 67.50 70.20 0.0M
2024-03-01 65.50 67.30 64.60 67.30 0.0M
2024-02-29 64.00 64.60 62.70 64.60 0.0M
2024-02-27 66.00 66.00 63.30 63.30 0.0M
2024-02-26 64.00 64.10 62.20 64.00 0.0M
2024-02-23 69.20 69.20 62.50 64.00 0.0M
2024-02-22 68.60 74.00 67.30 68.70 0.0M
2024-02-21 64.80 68.60 64.30 68.60 0.0M
2024-02-20 61.00 62.40 54.10 62.40 0.0M
2024-02-19 57.50 59.90 56.80 56.80 0.0M
2024-02-16 49.70 54.50 49.45 54.50 0.0M
2024-02-15 48.00 51.00 45.30 49.55 0.0M
2024-02-05 51.60 52.10 46.95 49.20 0.0M
2024-02-02 45.00 48.40 44.00 48.40 0.0M
2024-02-01 46.35 49.50 42.55 44.00 0.0M
2024-01-31 42.00 45.00 41.30 45.00 0.0M
2024-01-30 40.20 42.25 40.20 40.95 0.0M
2024-01-29 37.50 39.90 36.85 39.80 0.0M
2024-01-26 35.80 37.50 35.75 36.50 0.0M
2024-01-25 38.40 38.55 35.70 35.70 0.0M
2024-01-24 37.90 38.50 36.60 37.70 0.0M
2024-01-23 32.50 35.05 32.00 35.05 0.0M
2024-01-22 33.00 33.00 31.65 31.90 0.0M
2024-01-19 31.40 32.50 30.90 31.65 0.0M
2024-01-18 31.45 32.40 30.95 31.45 0.0M
2024-01-17 33.00 34.50 30.80 31.45 0.0M
2024-01-16 33.10 33.10 30.30 33.10 0.0M
2024-01-15 30.10 30.10 30.10 30.10 0.0M
2024-01-12 25.45 27.40 25.40 27.40 0.0M
2024-01-11 23.60 24.95 23.20 24.95 0.0M
2024-01-10 23.10 23.10 22.65 22.70 0.0M
2024-01-09 23.95 23.95 22.10 22.65 0.0M
2024-01-08 22.90 24.30 22.55 23.65 0.0M
2024-01-05 22.35 22.50 22.30 22.45 0.0M
2024-01-04 22.80 22.80 22.15 22.35 0.0M
2024-01-03 22.05 22.15 21.95 22.15 0.0M
2024-01-02 21.80 22.00 21.80 21.95 0.0M