易威

1799
🏛️ 中国台湾 →
46.20
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 46.00 46.50 45.50 46.20 0.2M
2025-09-25 44.50 46.45 44.50 45.50 0.2M
2025-09-24 44.45 44.65 44.20 44.20 0.1M
2025-09-23 44.90 44.90 44.10 44.70 0.1M
2025-09-22 45.00 45.40 44.90 45.00 0.1M
2025-09-19 45.80 46.00 44.80 44.80 0.1M
2025-09-18 45.50 46.45 45.35 45.80 0.1M
2025-09-17 44.25 45.20 44.25 44.70 0.1M
2025-09-16 45.35 45.35 44.40 44.65 0.0M
2025-09-15 44.35 46.00 44.25 45.35 0.1M
2025-09-12 43.95 44.85 43.80 44.55 0.1M
2025-09-11 45.70 45.70 43.50 43.60 0.3M
2025-09-10 45.55 45.55 44.70 44.70 0.2M
2025-09-09 46.10 46.20 45.30 45.55 0.1M
2025-09-08 45.70 48.50 45.70 46.70 0.3M
2025-09-05 44.35 45.60 44.00 45.60 0.2M
2025-09-04 44.60 45.00 44.30 44.40 0.1M
2025-09-03 45.40 45.55 44.70 44.75 0.0M
2025-09-02 45.55 45.55 44.00 45.40 0.1M
2025-09-01 45.75 46.15 44.20 44.80 0.1M
2025-08-29 45.85 46.30 44.80 44.90 0.2M
2025-08-28 46.30 47.50 45.70 45.85 0.1M
2025-08-27 45.90 46.75 45.80 46.25 0.2M
2025-08-26 44.80 46.05 44.80 45.80 0.1M
2025-08-25 44.40 45.95 44.40 45.50 0.1M
2025-08-22 45.20 45.20 44.00 44.20 0.2M
2025-08-21 45.00 45.45 44.75 44.80 0.1M
2025-08-20 45.20 45.40 44.05 44.30 0.1M
2025-08-19 47.00 47.15 45.50 45.50 0.3M
2025-08-18 46.80 50.60 46.75 47.55 0.3M
2025-08-15 45.60 46.75 45.60 46.15 0.2M
2025-08-14 44.70 46.60 44.70 46.10 0.2M
2025-08-13 44.85 45.80 44.70 44.90 0.2M
2025-08-12 45.00 45.80 44.80 45.10 0.2M
2025-08-11 45.30 46.35 45.30 45.40 0.2M
2025-08-08 45.95 47.10 45.35 46.65 0.2M
2025-08-07 46.00 46.05 44.50 46.05 0.2M
2025-08-06 49.05 49.05 45.40 45.65 0.3M
2025-08-05 47.60 48.85 46.75 48.00 0.2M
2025-08-04 45.45 47.50 45.00 47.30 0.1M
2025-08-01 46.80 46.80 45.20 45.50 0.2M
2025-07-31 45.00 47.60 42.45 46.80 0.5M
2025-07-30 45.00 45.10 44.50 44.85 0.1M
2025-07-29 45.80 45.80 44.60 44.95 0.2M
2025-07-28 46.55 46.55 45.75 45.80 0.1M
2025-07-25 47.45 47.45 46.25 46.40 0.2M
2025-07-24 49.30 49.30 47.20 47.45 0.1M
2025-07-23 48.50 48.50 47.45 48.20 0.1M
2025-07-22 48.70 49.20 47.75 47.85 0.2M
2025-07-21 48.50 51.80 48.50 49.95 0.3M
2025-07-18 48.85 48.85 46.85 47.90 0.3M
2025-07-17 47.60 48.95 47.35 48.50 0.1M
2025-07-16 47.25 48.30 47.25 47.60 0.1M
2025-07-15 47.40 48.45 47.00 47.55 0.1M
2025-07-14 49.05 49.05 47.00 47.40 0.2M
2025-07-11 49.85 50.00 48.80 49.00 0.1M
2025-07-10 50.60 52.00 49.20 50.10 0.2M
2025-07-09 48.05 52.80 48.00 50.60 0.3M
2025-07-08 49.45 49.95 47.80 48.00 0.2M
2025-07-07 49.80 49.80 48.90 49.45 0.1M
2025-07-04 50.70 51.40 49.30 50.60 0.2M
2025-07-03 51.50 51.90 50.70 50.70 0.1M
2025-07-02 50.50 52.20 50.50 51.30 0.1M
2025-07-01 51.00 51.40 50.50 50.50 0.1M
2025-06-30 52.30 52.80 50.30 50.30 0.3M
2025-06-27 53.40 53.40 51.30 52.30 0.2M
2025-06-26 55.20 56.00 53.50 53.50 0.1M
2025-06-25 53.10 54.00 52.90 53.50 0.1M
2025-06-24 54.50 54.70 53.00 53.10 0.1M
2025-06-23 50.20 54.60 50.20 53.30 0.1M
2025-06-20 56.30 56.30 53.60 53.80 0.2M
2025-06-19 56.90 57.80 56.30 56.30 0.1M
2025-06-18 56.70 57.30 56.50 56.80 0.1M
2025-06-17 56.80 57.00 56.40 56.50 0.1M
2025-06-16 56.20 56.30 55.70 56.30 0.1M
2025-06-13 56.10 56.50 56.10 56.20 0.1M
2025-06-12 57.20 57.40 56.50 56.50 0.1M
2025-06-11 56.50 57.60 56.30 57.10 0.2M
2025-06-10 56.90 58.50 56.10 57.00 0.1M
2025-06-09 57.80 57.80 56.80 56.90 0.1M
2025-06-06 59.30 59.40 57.30 57.90 0.1M
2025-06-05 58.00 61.60 57.80 59.70 0.2M
2025-06-04 57.20 59.00 57.00 58.00 0.1M
2025-06-03 56.80 58.00 56.60 57.10 0.1M
2025-06-02 56.10 57.10 55.60 56.80 0.1M
2025-05-29 56.60 57.70 56.20 56.40 0.1M
2025-05-28 57.00 57.20 55.50 56.20 0.1M
2025-05-27 57.30 57.50 55.90 55.90 0.2M
2025-05-26 57.60 58.90 57.10 57.20 0.1M
2025-05-23 58.70 58.80 57.00 57.50 0.2M
2025-05-22 60.10 60.20 58.50 58.60 0.1M
2025-05-21 59.60 60.30 59.30 60.30 0.1M
2025-05-20 60.90 61.30 59.20 59.30 0.2M
2025-05-19 61.50 62.40 60.60 60.60 0.1M
2025-05-16 60.40 61.90 60.30 61.30 0.1M
2025-05-15 61.60 61.60 60.50 61.00 0.2M
2025-05-14 61.70 62.30 60.70 61.60 0.3M
2025-05-13 62.80 63.20 61.50 61.60 0.2M
2025-05-12 63.50 63.80 61.10 62.50 0.5M
2025-05-09 68.00 68.00 65.00 65.00 0.4M
2025-05-08 64.20 68.30 63.80 67.30 0.7M
2025-05-07 65.30 66.20 63.10 65.90 0.9M
2025-05-06 58.90 60.50 58.90 60.20 0.1M
2025-05-05 61.80 62.40 58.90 59.30 0.2M
2025-05-02 63.80 63.80 60.50 61.80 0.2M
2025-04-30 64.20 65.20 59.50 59.60 0.5M
2025-04-29 57.40 62.50 57.40 62.50 0.3M
2025-04-28 56.80 57.30 56.20 56.90 0.1M
2025-04-25 57.00 59.00 56.60 56.70 0.1M
2025-04-24 56.50 57.00 55.80 56.50 0.1M
2025-04-23 57.90 57.90 56.10 56.50 0.1M
2025-04-22 56.70 57.60 54.80 55.50 0.2M
2025-04-21 58.80 59.50 57.90 58.00 0.2M
2025-04-18 59.30 59.70 58.80 59.30 0.1M
2025-04-17 58.70 59.70 58.10 58.60 0.2M
2025-04-16 60.10 60.30 59.00 59.00 0.2M
2025-04-15 60.00 60.70 59.20 60.10 0.2M
2025-04-14 59.20 60.70 58.30 59.40 0.2M
2025-04-11 61.40 61.40 57.50 59.20 0.6M
2025-04-10 56.30 56.30 55.00 56.30 0.2M
2025-04-09 55.50 57.80 49.90 51.20 0.7M
2025-04-08 54.20 59.60 54.00 55.40 0.6M
2025-04-07 60.00 60.00 60.00 60.00 0.0M
2025-04-02 67.50 67.50 66.00 66.60 0.2M
2025-04-01 67.50 69.00 66.70 67.50 0.2M
2025-03-31 70.00 70.00 65.80 67.50 0.4M
2025-03-28 73.60 74.80 70.30 70.50 0.4M
2025-03-27 74.20 75.20 73.40 73.60 0.2M
2025-03-26 76.50 77.00 74.50 74.70 0.4M
2025-03-25 71.80 76.20 71.80 76.00 0.6M
2025-03-24 73.00 73.40 71.70 72.20 0.0M
2025-03-21 72.90 73.50 72.10 72.40 0.0M
2025-03-20 73.00 74.50 72.60 73.10 0.0M
2025-03-19 75.80 77.40 72.60 72.60 0.7M
2025-03-18 78.00 78.00 75.50 75.50 0.7M
2025-03-17 77.70 79.10 77.50 77.50 0.5M
2025-03-14 82.20 82.20 77.00 77.70 1.3M
2025-03-13 76.90 81.30 76.90 81.00 1.4M
2025-03-12 82.00 82.00 77.50 77.50 2.0M
2025-03-11 77.00 83.70 75.50 81.50 2.7M
2025-03-10 70.50 76.80 70.40 76.80 1.6M
2025-03-07 67.60 73.80 67.60 69.90 1.1M
2025-03-06 69.30 69.80 67.20 67.60 0.3M
2025-03-05 70.00 70.80 68.60 68.90 0.4M
2025-03-04 69.20 70.50 68.10 69.60 0.3M
2025-03-03 66.20 70.60 64.10 69.60 0.7M
2025-02-27 66.50 67.50 66.00 66.20 0.0M
2025-02-26 68.00 68.00 66.00 66.40 0.0M
2025-02-25 67.20 69.40 67.20 67.70 0.0M
2025-02-24 66.20 69.00 66.20 68.00 0.0M
2025-02-21 72.00 72.30 67.50 67.80 0.0M
2025-02-20 65.90 71.00 64.40 71.00 0.0M
2025-02-19 62.60 65.90 62.20 65.50 0.0M
2025-02-18 62.40 63.30 62.10 62.60 0.0M
2025-02-17 63.70 64.00 61.50 62.20 0.0M
2025-02-14 62.80 63.00 61.60 63.00 0.0M
2025-02-13 62.90 64.30 60.90 62.80 0.0M
2025-02-12 64.10 64.10 61.10 61.90 0.0M
2025-02-11 61.40 65.40 61.30 64.00 0.0M
2025-02-10 60.70 61.70 59.50 60.40 0.0M
2025-02-07 60.50 61.60 60.50 60.80 0.0M
2025-02-06 61.60 61.60 60.30 60.60 0.0M
2025-02-05 61.40 62.30 60.60 60.70 0.0M
2025-02-04 60.30 61.60 60.30 60.70 0.0M
2025-02-03 62.00 62.20 59.00 61.60 0.0M
2025-01-22 60.50 60.90 59.60 60.90 0.0M
2025-01-21 61.10 61.50 59.50 59.70 0.0M
2025-01-20 60.90 61.00 57.50 61.00 0.0M
2025-01-17 62.00 62.00 58.50 58.60 0.0M
2025-01-16 61.40 62.40 61.00 61.40 0.0M
2025-01-15 63.00 63.00 61.00 61.00 0.0M
2025-01-14 62.80 64.10 60.80 62.90 0.0M
2025-01-13 66.50 67.90 62.40 62.80 0.0M
2025-01-10 61.20 66.00 61.20 65.40 0.6M
2025-01-09 61.50 62.80 61.20 61.20 0.0M
2025-01-08 62.80 64.40 61.80 62.00 0.0M
2025-01-07 64.20 65.00 62.80 62.80 0.0M
2025-01-06 61.90 65.50 61.90 65.10 0.0M
2025-01-03 64.30 65.00 62.60 62.60 0.3M
2025-01-02 64.00 65.80 63.60 64.20 0.0M