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
2021-12-30 23.21 23.50 22.71 22.71 0.0M
2021-12-29 23.14 23.50 23.14 23.14 0.0M
2021-12-28 23.36 23.36 22.86 23.14 0.0M
2021-12-27 23.50 23.50 23.36 23.36 0.0M
2021-12-24 23.71 23.71 23.29 23.64 0.0M
2021-12-23 23.79 24.14 23.36 23.50 0.0M
2021-12-22 22.86 23.86 22.57 23.50 0.0M
2021-12-21 23.86 23.86 23.07 23.36 0.0M
2021-12-20 24.71 24.71 23.36 23.71 0.0M
2021-12-17 22.93 23.71 22.93 23.14 0.0M
2021-12-16 22.64 22.79 22.43 22.50 0.0M
2021-12-15 22.79 22.79 22.21 22.64 0.0M
2021-12-14 23.00 23.00 22.71 22.71 0.0M
2021-12-13 23.50 23.50 23.00 23.00 0.0M
2021-12-10 23.36 23.36 23.07 23.21 0.0M
2021-12-09 23.29 23.29 23.07 23.14 0.0M
2021-12-08 23.21 23.79 23.14 23.29 0.0M
2021-12-07 23.21 23.43 23.14 23.14 0.0M
2021-12-06 23.07 23.93 23.00 23.29 0.0M
2021-12-03 22.43 23.29 22.43 23.14 0.0M
2021-12-02 22.79 22.79 22.43 22.43 0.0M
2021-12-01 23.14 23.14 22.86 22.93 0.0M
2021-11-30 23.00 23.29 22.86 23.00 0.0M
2021-11-29 24.00 25.00 23.29 24.29 0.0M
2021-11-26 21.93 23.50 21.86 22.86 0.0M
2021-11-25 22.21 22.21 22.00 22.00 0.0M
2021-11-24 22.00 22.21 22.00 22.21 0.0M
2021-11-23 21.86 21.93 21.71 21.93 0.0M
2021-11-22 21.57 22.07 21.57 22.00 0.0M
2021-11-19 21.71 21.79 21.71 21.71 0.0M
2021-11-18 22.00 22.00 21.50 21.71 0.0M
2021-11-17 22.00 22.07 21.71 22.07 0.0M
2021-11-16 22.86 22.86 21.57 22.00 0.0M
2021-11-15 22.29 22.64 22.21 22.43 0.0M
2021-11-12 22.71 22.71 22.00 22.07 0.0M
2021-11-11 23.36 23.43 22.50 22.86 0.0M
2021-11-10 22.21 23.57 22.14 23.57 0.0M
2021-11-09 21.43 21.50 21.36 21.43 0.0M
2021-11-08 21.57 21.57 21.43 21.43 0.0M
2021-11-05 21.64 21.64 21.50 21.57 0.0M
2021-11-04 21.64 21.71 21.50 21.57 0.0M
2021-11-03 21.79 21.79 21.57 21.71 0.0M
2021-11-02 22.07 22.07 21.50 21.64 0.0M
2021-11-01 21.64 21.64 21.43 21.57 0.0M
2021-10-29 21.79 21.79 21.43 21.50 0.0M
2021-10-28 21.93 21.93 21.79 21.86 0.0M
2021-10-27 21.79 21.93 21.71 21.93 0.0M
2021-10-26 21.86 21.86 21.79 21.86 0.0M
2021-10-25 21.86 21.86 21.71 21.86 0.0M
2021-10-22 21.93 22.00 21.86 22.00 0.0M
2021-10-21 22.07 22.07 21.86 21.86 0.0M
2021-10-20 21.93 22.00 21.86 22.00 0.0M
2021-10-19 22.07 22.07 21.86 21.86 0.0M
2021-10-18 22.00 22.00 21.71 21.71 0.0M
2021-10-15 22.21 22.29 22.07 22.21 0.0M
2021-10-14 21.86 22.14 21.71 22.00 0.0M
2021-10-13 21.93 22.29 21.64 21.71 0.0M
2021-10-12 22.21 22.29 21.86 21.93 0.0M
2021-10-08 22.14 22.29 22.14 22.21 0.0M
2021-10-07 22.14 22.21 22.07 22.14 0.0M
2021-10-06 22.00 22.21 22.00 22.21 0.0M
2021-10-05 22.43 22.43 22.00 22.00 0.0M
2021-10-04 22.71 22.79 22.36 22.36 0.0M
2021-10-01 22.71 22.79 22.50 22.71 0.0M
2021-09-30 22.64 22.71 22.57 22.71 0.0M
2021-09-29 22.50 22.71 22.50 22.57 0.0M
2021-09-28 22.57 22.93 22.50 22.86 0.0M
2021-09-27 22.71 22.93 22.50 22.57 0.0M
2021-09-24 22.36 23.07 22.36 22.71 0.0M
2021-09-23 22.21 22.57 22.14 22.36 0.0M
2021-09-22 22.00 22.21 21.93 22.14 0.0M
2021-09-17 22.21 22.21 21.86 22.07 0.0M
2021-09-16 22.29 22.29 22.21 22.21 0.0M
2021-09-15 22.43 22.43 22.21 22.21 0.0M
2021-09-14 22.50 22.50 22.29 22.36 0.0M
2021-09-13 22.43 22.43 22.36 22.43 0.0M
2021-09-10 22.50 22.50 22.29 22.43 0.0M
2021-09-09 22.50 22.57 22.43 22.43 0.0M
2021-09-08 22.50 23.00 22.50 22.64 0.0M
2021-09-07 22.14 22.29 22.07 22.29 0.0M
2021-09-06 22.21 22.43 21.86 22.00 0.0M
2021-09-03 22.43 22.50 22.07 22.14 0.0M
2021-09-02 22.36 22.36 22.14 22.29 0.0M
2021-09-01 22.43 22.50 22.21 22.29 0.0M
2021-08-31 22.36 22.43 22.29 22.36 0.0M
2021-08-30 22.57 22.71 22.07 22.50 0.0M
2021-08-27 22.57 22.86 22.50 22.57 0.0M
2021-08-26 22.43 22.71 22.29 22.64 0.0M
2021-08-25 22.36 22.43 22.29 22.36 0.0M
2021-08-24 22.43 22.43 22.21 22.29 0.0M
2021-08-23 22.50 22.50 22.29 22.36 0.0M
2021-08-20 22.29 22.29 22.14 22.21 0.0M
2021-08-19 22.50 22.57 22.07 22.07 0.0M
2021-08-18 22.29 22.50 22.29 22.36 0.0M
2021-08-17 22.50 22.57 22.29 22.29 0.0M
2021-08-16 22.43 22.57 22.36 22.43 0.0M
2021-08-13 22.43 22.57 22.36 22.50 0.0M
2021-08-12 22.36 22.43 22.29 22.43 0.0M
2021-08-11 22.36 22.50 22.29 22.50 0.0M
2021-08-10 22.14 22.57 22.14 22.36 0.0M
2021-08-09 22.79 23.00 22.21 22.21 0.0M
2021-08-06 23.14 23.21 22.71 22.86 0.0M
2021-08-05 23.00 23.00 22.71 22.79 0.0M
2021-08-04 22.86 23.00 22.71 22.86 0.0M
2021-08-03 22.43 23.00 22.43 22.71 0.0M
2021-08-02 22.36 22.57 22.29 22.43 0.0M
2021-07-30 22.50 22.57 22.29 22.36 0.0M
2021-07-29 22.43 22.71 22.36 22.43 0.0M
2021-07-28 21.93 22.07 21.86 22.07 0.0M
2021-07-27 22.43 22.43 22.14 22.21 0.0M
2021-07-26 22.43 22.71 22.21 22.43 0.0M
2021-07-23 22.50 22.50 22.29 22.50 0.0M
2021-07-22 22.71 22.71 22.43 22.43 0.0M
2021-07-21 23.29 23.29 22.43 22.64 0.0M
2021-07-20 22.79 23.71 22.79 23.21 0.0M
2021-07-19 22.71 23.00 22.71 22.86 0.0M
2021-07-16 22.64 22.86 22.36 22.64 0.0M
2021-07-15 22.36 22.64 22.29 22.50 0.0M
2021-07-14 22.64 22.64 22.29 22.29 0.0M
2021-07-13 23.00 23.14 22.57 22.64 0.0M
2021-07-12 23.00 23.36 22.93 22.93 0.0M
2021-07-09 22.43 23.21 22.43 23.00 0.0M
2021-07-08 22.36 23.57 22.36 23.00 0.0M
2021-07-07 22.07 22.36 22.07 22.14 0.0M
2021-07-06 22.29 22.57 22.14 22.14 0.0M
2021-07-05 22.57 22.57 21.86 22.14 0.0M
2021-07-02 22.79 22.79 21.93 22.00 0.0M
2021-07-01 22.29 22.29 22.00 22.07 0.0M
2021-06-30 22.50 22.50 22.00 22.29 0.0M
2021-06-29 22.07 22.57 22.07 22.29 0.0M
2021-06-28 22.36 22.36 21.93 22.00 0.0M
2021-06-25 22.43 22.50 22.29 22.36 0.0M
2021-06-24 22.50 23.07 22.29 22.36 0.0M
2021-06-23 21.71 22.50 21.71 22.50 0.0M
2021-06-22 22.43 22.79 22.07 22.21 0.0M
2021-06-21 22.93 23.07 22.29 22.43 0.0M
2021-06-18 23.21 23.50 23.00 23.07 0.0M
2021-06-17 23.50 23.50 23.14 23.36 0.0M
2021-06-16 23.71 23.86 23.43 23.50 0.0M
2021-06-15 24.14 24.14 23.64 23.93 0.0M
2021-06-11 23.86 24.36 23.50 24.14 0.0M
2021-06-10 24.00 24.07 23.43 23.86 0.0M
2021-06-09 23.86 24.14 23.71 23.71 0.0M
2021-06-08 24.00 24.29 23.71 23.79 0.0M
2021-06-07 24.21 24.21 23.86 24.00 0.0M
2021-06-04 24.29 24.57 23.86 23.93 0.0M
2021-06-03 23.86 24.29 23.86 24.14 0.0M
2021-06-02 24.29 24.29 23.79 23.86 0.0M
2021-06-01 24.57 24.57 23.64 24.14 0.0M
2021-05-31 24.86 24.86 24.07 24.29 0.0M
2021-05-28 25.43 25.43 24.50 24.86 0.0M
2021-05-27 24.14 25.00 24.14 24.86 0.0M
2021-05-26 23.64 24.00 23.64 23.86 0.0M
2021-05-25 24.07 24.29 23.43 23.64 0.0M
2021-05-24 24.14 24.50 23.86 24.00 0.0M
2021-05-21 24.14 24.43 23.57 23.86 0.0M
2021-05-20 24.29 24.93 23.57 23.71 0.0M
2021-05-19 25.71 25.79 23.86 24.21 0.0M
2021-05-18 27.07 27.07 25.21 25.57 0.0M
2021-05-17 25.64 28.07 25.57 28.00 0.0M
2021-05-14 28.57 28.57 25.14 25.57 0.0M
2021-05-13 26.79 27.93 25.71 27.93 0.0M
2021-05-12 23.14 25.43 23.14 25.43 0.0M
2021-05-11 23.43 23.43 22.86 23.14 0.0M
2021-05-10 23.79 23.79 23.29 23.57 0.0M
2021-05-07 23.43 23.93 23.29 23.79 0.0M
2021-05-06 24.00 24.00 23.43 23.43 0.0M
2021-05-05 23.43 24.14 23.00 23.64 0.0M
2021-05-04 25.57 25.57 22.71 23.57 0.0M
2021-05-03 25.71 25.71 25.14 25.14 0.0M
2021-04-29 25.14 25.36 25.07 25.14 0.0M
2021-04-28 25.57 25.86 25.21 25.36 0.0M
2021-04-27 24.71 26.07 24.36 25.43 0.0M
2021-04-26 24.64 24.86 24.29 24.71 0.0M
2021-04-23 24.64 24.86 24.29 24.50 0.0M
2021-04-22 25.07 25.36 24.29 24.64 0.0M
2021-04-21 25.57 25.71 25.21 25.36 0.0M
2021-04-20 25.71 25.93 25.57 25.57 0.0M
2021-04-19 26.07 26.21 25.71 25.86 0.0M
2021-04-16 25.71 26.43 25.71 26.00 0.0M
2021-04-15 24.71 25.43 24.71 25.14 0.0M
2021-04-14 26.00 26.43 24.29 24.71 0.0M
2021-04-13 28.14 29.07 25.86 26.00 0.0M
2021-04-12 25.29 26.86 25.21 26.86 0.0M
2021-04-09 24.79 24.79 24.00 24.43 0.0M
2021-04-08 23.86 24.79 23.86 24.64 0.0M
2021-04-07 23.57 23.71 23.36 23.64 0.0M
2021-04-06 23.71 23.86 23.29 23.36 0.0M
2021-04-01 24.29 24.29 23.57 23.71 0.0M
2021-03-31 24.43 24.43 23.86 23.93 0.0M
2021-03-30 24.14 24.50 24.00 24.07 0.0M
2021-03-29 23.29 23.93 23.29 23.57 0.0M
2021-03-26 23.71 23.71 23.14 23.36 0.0M
2021-03-25 24.21 24.43 23.57 23.64 0.0M
2021-03-24 23.07 24.43 23.07 24.00 0.0M
2021-03-23 23.21 23.21 23.00 23.07 0.0M
2021-03-22 23.43 23.57 23.07 23.21 0.0M
2021-03-19 23.64 23.64 22.86 23.14 0.0M
2021-03-18 23.71 23.93 23.64 23.64 0.0M
2021-03-17 23.50 23.50 23.36 23.43 0.0M
2021-03-16 23.43 24.00 23.21 23.50 0.0M
2021-03-15 23.86 24.00 23.21 23.79 0.0M
2021-03-12 24.07 24.07 23.71 23.86 0.0M
2021-03-11 24.00 24.21 23.93 24.00 0.0M
2021-03-10 24.14 24.29 24.00 24.00 0.0M
2021-03-09 24.57 24.79 24.14 24.14 0.0M
2021-03-08 25.71 25.93 24.57 24.64 0.0M
2021-03-05 25.14 25.86 24.50 25.50 0.0M
2021-03-04 24.57 24.79 24.29 24.29 0.0M
2021-03-03 24.57 25.43 24.00 24.79 0.0M
2021-03-02 27.14 27.36 24.29 24.86 0.0M
2021-02-26 25.43 25.93 24.57 25.93 0.0M
2021-02-25 24.43 24.43 23.29 23.57 0.0M
2021-02-24 24.57 24.57 23.43 24.07 0.0M
2021-02-23 26.14 26.86 24.79 24.93 0.0M
2021-02-22 23.57 25.14 23.43 25.14 0.0M
2021-02-19 21.50 22.86 21.43 22.86 0.0M
2021-02-18 21.71 21.86 21.43 21.71 0.0M
2021-02-17 21.64 21.64 21.29 21.43 0.0M
2021-02-05 21.86 22.07 21.50 22.00 0.0M
2021-02-04 21.79 22.14 21.71 21.71 0.0M
2021-02-03 21.79 22.00 21.71 21.79 0.0M
2021-02-02 21.71 22.21 21.64 21.93 0.0M
2021-02-01 21.43 22.29 21.29 21.79 0.0M
2021-01-29 21.50 21.86 21.43 21.43 0.0M
2021-01-28 21.29 21.79 21.21 21.50 0.0M
2021-01-27 21.71 21.71 21.14 21.43 0.0M
2021-01-26 22.71 22.71 21.36 21.79 0.0M
2021-01-25 21.79 22.71 21.79 22.43 0.0M
2021-01-22 21.86 22.00 21.14 21.29 0.0M
2021-01-21 22.57 22.57 21.43 21.71 0.0M
2021-01-20 23.43 23.43 22.00 22.57 0.0M
2021-01-19 23.07 23.14 22.86 22.86 0.0M
2021-01-18 23.07 24.00 23.07 23.21 0.0M
2021-01-15 23.50 23.50 23.00 23.07 0.0M
2021-01-14 23.57 23.93 22.86 23.00 0.0M
2021-01-13 24.07 24.07 23.57 23.64 0.0M
2021-01-12 23.36 24.07 23.36 23.86 0.0M
2021-01-11 23.57 23.57 23.29 23.36 0.0M
2021-01-08 23.93 23.93 23.43 23.57 0.0M
2021-01-07 24.21 24.21 23.93 23.93 0.0M
2021-01-06 24.00 24.29 23.86 24.00 0.0M
2021-01-05 24.43 24.57 24.00 24.00 0.0M
2021-01-04 24.64 24.64 24.29 24.36 0.0M