商之器

8409
🏛️ 中国台湾 →
22.55
最后更新: 2025-10-01
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 18.10 18.10 17.75 17.85 0.0M
2021-12-29 17.60 17.80 17.40 17.60 0.0M
2021-12-28 17.50 17.80 17.40 17.45 0.0M
2021-12-27 16.90 17.20 16.90 17.20 0.0M
2021-12-24 17.20 17.25 16.90 17.00 0.0M
2021-12-23 16.95 17.00 16.80 17.00 0.0M
2021-12-22 16.70 16.85 16.70 16.85 0.0M
2021-12-21 16.85 16.85 16.55 16.85 0.0M
2021-12-20 16.90 16.90 16.65 16.80 0.0M
2021-12-17 16.80 16.80 16.60 16.80 0.0M
2021-12-16 16.55 16.55 16.25 16.55 0.0M
2021-12-15 16.40 16.40 16.35 16.35 0.0M
2021-12-14 16.50 17.00 16.20 16.20 0.0M
2021-12-13 16.05 17.20 16.05 16.80 0.0M
2021-12-10 16.45 16.55 16.25 16.25 0.0M
2021-12-09 16.20 16.50 16.20 16.40 0.0M
2021-12-08 16.80 16.80 16.20 16.20 0.0M
2021-12-07 16.15 16.35 16.05 16.35 0.0M
2021-12-06 16.10 16.10 16.00 16.10 0.0M
2021-12-03 15.85 16.20 15.85 16.20 0.0M
2021-12-02 16.00 16.30 16.00 16.30 0.0M
2021-12-01 16.20 16.45 16.10 16.10 0.0M
2021-11-30 16.50 16.95 15.90 16.20 0.0M
2021-11-29 15.70 17.20 15.70 17.20 0.0M
2021-11-26 15.65 15.65 15.50 15.65 0.0M
2021-11-25 15.45 15.65 15.45 15.65 0.0M
2021-11-24 15.40 15.65 15.40 15.40 0.0M
2021-11-23 15.60 15.70 15.45 15.70 0.0M
2021-11-22 15.65 15.75 15.65 15.70 0.0M
2021-11-19 15.65 15.65 15.40 15.65 0.0M
2021-11-18 15.75 15.75 15.45 15.65 0.0M
2021-11-17 15.80 15.80 15.40 15.50 0.0M
2021-11-16 15.70 15.70 15.70 15.70 0.0M
2021-11-15 15.25 15.80 15.25 15.45 0.0M
2021-11-12 15.70 15.85 15.70 15.80 0.0M
2021-11-11 15.70 15.85 15.45 15.70 0.0M
2021-11-10 15.60 15.80 15.40 15.80 0.0M
2021-11-09 15.60 15.75 15.50 15.75 0.0M
2021-11-08 15.45 15.80 15.40 15.50 0.0M
2021-11-05 15.90 15.90 15.45 15.80 0.0M
2021-11-04 15.60 15.60 15.55 15.60 0.0M
2021-11-03 15.70 15.70 15.60 15.60 0.0M
2021-11-02 15.95 15.95 15.55 15.70 0.0M
2021-11-01 15.60 16.60 15.60 16.00 0.0M
2021-10-29 15.70 15.95 15.70 15.95 0.0M
2021-10-28 15.65 15.85 15.65 15.70 0.0M
2021-10-27 15.60 15.60 15.50 15.50 0.0M
2021-10-26 15.60 15.70 15.50 15.60 0.0M
2021-10-25 15.35 15.60 15.30 15.45 0.0M
2021-10-22 15.80 15.80 15.60 15.70 0.0M
2021-10-21 15.80 15.80 15.70 15.70 0.0M
2021-10-20 15.90 15.90 15.70 15.70 0.0M
2021-10-19 15.65 16.00 15.65 15.90 0.0M
2021-10-18 16.00 16.00 15.65 15.65 0.0M
2021-10-15 16.00 16.00 15.90 16.00 0.0M
2021-10-14 15.65 15.70 15.50 15.70 0.0M
2021-10-13 15.55 15.65 15.55 15.65 0.0M
2021-10-12 15.70 15.70 15.55 15.70 0.0M
2021-10-08 15.55 15.70 15.50 15.70 0.0M
2021-10-07 15.85 16.00 15.70 15.75 0.0M
2021-10-06 16.05 16.05 15.80 15.80 0.0M
2021-10-05 15.60 15.95 15.60 15.90 0.0M
2021-10-04 16.50 16.50 15.15 15.60 0.0M
2021-10-01 16.55 16.55 16.50 16.50 0.0M
2021-09-30 16.60 16.60 16.55 16.55 0.0M
2021-09-29 16.90 16.90 16.60 16.60 0.0M
2021-09-28 16.70 16.95 16.70 16.95 0.0M
2021-09-27 16.60 16.80 16.60 16.80 0.0M
2021-09-24 16.65 16.95 16.50 16.60 0.0M
2021-09-23 16.50 16.95 16.50 16.65 0.0M
2021-09-22 16.45 16.60 16.40 16.50 0.0M
2021-09-17 16.65 16.95 16.60 16.65 0.0M
2021-09-16 16.80 17.00 16.50 17.00 0.0M
2021-09-15 16.75 16.90 16.75 16.90 0.0M
2021-09-14 16.80 16.80 16.75 16.75 0.0M
2021-09-13 16.90 17.00 16.80 16.80 0.0M
2021-09-10 16.90 17.00 16.80 16.80 0.0M
2021-09-09 16.90 16.90 16.80 16.90 0.0M
2021-09-08 16.80 16.90 16.75 16.90 0.0M
2021-09-07 16.80 17.15 16.80 17.00 0.0M
2021-09-06 17.00 17.00 16.80 16.80 0.0M
2021-09-03 17.20 17.20 17.00 17.00 0.0M
2021-09-02 17.20 17.40 17.10 17.20 0.0M
2021-09-01 17.40 17.40 17.20 17.20 0.0M
2021-08-31 17.20 17.40 16.90 17.40 0.0M
2021-08-30 17.40 17.40 17.15 17.20 0.0M
2021-08-27 17.20 17.50 17.20 17.40 0.0M
2021-08-26 17.90 17.90 17.05 17.30 0.0M
2021-08-25 16.95 17.00 16.90 16.95 0.0M
2021-08-24 17.10 17.10 16.95 16.95 0.0M
2021-08-23 17.00 17.20 17.00 17.05 0.0M
2021-08-20 16.85 17.00 16.85 16.95 0.0M
2021-08-19 17.15 17.15 16.60 16.95 0.0M
2021-08-18 16.50 17.25 16.50 17.15 0.0M
2021-08-17 17.80 17.80 17.00 17.10 0.0M
2021-08-16 17.90 18.00 17.65 17.85 0.0M
2021-08-13 17.90 18.20 17.80 17.80 0.0M
2021-08-12 18.00 18.00 17.75 17.90 0.0M
2021-08-11 18.00 18.05 17.60 17.70 0.0M
2021-08-10 18.20 18.20 18.00 18.00 0.0M
2021-08-09 18.45 18.50 18.05 18.15 0.0M
2021-08-06 18.30 18.75 18.30 18.45 0.0M
2021-08-05 18.25 19.80 18.25 18.85 0.0M
2021-08-04 17.90 18.10 17.90 18.05 0.0M
2021-08-03 18.00 18.00 17.85 18.00 0.0M
2021-08-02 18.00 18.10 17.85 18.00 0.0M
2021-07-30 18.00 18.25 17.95 18.00 0.0M
2021-07-29 18.00 18.10 17.85 18.00 0.0M
2021-07-28 18.50 18.50 17.55 18.00 0.0M
2021-07-27 19.20 19.20 18.90 18.90 0.0M
2021-07-26 19.30 19.30 19.10 19.15 0.0M
2021-07-23 19.15 19.20 19.00 19.20 0.0M
2021-07-22 19.60 19.95 19.00 19.20 0.0M
2021-07-21 20.20 20.30 19.10 19.60 0.0M
2021-07-20 20.00 20.20 19.80 20.10 0.0M
2021-07-19 20.15 20.15 18.90 19.70 0.0M
2021-07-16 20.85 20.85 20.00 20.10 0.0M
2021-07-15 20.95 21.40 20.60 20.85 0.0M
2021-07-14 23.00 23.00 20.75 20.95 0.0M
2021-07-13 22.05 23.65 22.05 23.00 0.0M
2021-07-12 21.00 21.50 20.75 21.50 0.0M
2021-07-09 19.55 19.55 19.00 19.55 0.0M
2021-07-08 17.75 17.85 17.50 17.80 0.0M
2021-07-07 17.90 18.25 17.60 17.75 0.0M
2021-07-06 17.90 18.10 17.80 17.80 0.0M
2021-07-05 18.10 18.20 17.70 17.85 0.0M
2021-07-02 18.15 18.15 17.90 18.10 0.0M
2021-07-01 18.30 18.35 18.05 18.30 0.0M
2021-06-30 18.20 18.30 18.00 18.30 0.0M
2021-06-29 17.74 17.88 17.69 17.74 0.0M
2021-06-28 18.13 18.13 17.64 17.88 0.0M
2021-06-25 18.18 18.37 18.03 18.22 0.0M
2021-06-24 18.52 18.61 17.64 18.18 0.0M
2021-06-23 18.71 18.71 18.42 18.52 0.0M
2021-06-22 18.71 18.81 18.71 18.76 0.0M
2021-06-21 18.66 19.35 18.18 18.71 0.0M
2021-06-18 18.96 19.69 18.61 18.66 0.0M
2021-06-17 17.83 19.69 17.69 19.69 0.0M
2021-06-16 17.83 17.93 17.83 17.93 0.0M
2021-06-15 18.37 18.37 18.03 18.03 0.0M
2021-06-11 18.66 18.76 18.32 18.37 0.0M
2021-06-10 18.81 18.96 18.66 18.81 0.0M
2021-06-09 19.25 20.17 18.76 18.76 0.0M
2021-06-08 20.56 20.56 19.20 19.25 0.0M
2021-06-07 19.44 21.15 19.39 20.56 0.0M
2021-06-04 17.79 19.35 17.79 19.35 0.0M
2021-06-03 17.54 17.59 17.10 17.59 0.0M
2021-06-02 17.93 17.93 17.69 17.69 0.0M
2021-06-01 17.74 18.86 17.74 18.03 0.0M
2021-05-31 17.20 17.83 17.20 17.79 0.0M
2021-05-28 17.69 17.88 17.64 17.88 0.0M
2021-05-27 17.59 17.64 17.54 17.64 0.0M
2021-05-26 17.35 17.59 17.35 17.59 0.0M
2021-05-25 17.88 17.88 17.59 17.79 0.0M
2021-05-24 17.35 17.74 17.35 17.69 0.0M
2021-05-21 17.20 17.35 17.20 17.35 0.0M
2021-05-20 17.54 17.54 16.96 17.15 0.0M
2021-05-19 17.45 17.54 17.45 17.54 0.0M
2021-05-18 17.06 17.64 16.86 17.64 0.0M
2021-05-17 16.23 17.54 16.23 17.45 0.0M
2021-05-14 18.47 18.52 17.93 18.03 0.0M
2021-05-13 18.76 18.81 18.13 18.13 0.0M
2021-05-12 17.54 18.96 17.35 18.96 0.0M
2021-05-11 17.83 18.52 17.54 17.54 0.0M
2021-05-10 19.49 19.49 18.52 18.61 0.0M
2021-05-07 18.18 19.49 18.18 19.10 0.0M
2021-05-06 18.37 18.91 18.13 18.18 0.0M
2021-05-05 19.05 19.15 18.32 18.96 0.0M
2021-05-04 22.76 23.39 19.93 19.93 0.0M
2021-05-03 20.66 22.12 20.66 22.12 0.0M
2021-04-29 18.52 20.13 18.42 20.13 0.0M
2021-04-28 18.32 18.52 18.18 18.32 0.0M
2021-04-27 17.83 18.52 17.74 18.18 0.0M
2021-04-26 17.83 17.93 17.35 17.83 0.0M
2021-04-23 17.93 17.93 17.79 17.93 0.0M
2021-04-22 18.22 18.22 17.88 17.88 0.0M
2021-04-21 18.52 18.52 18.13 18.18 0.0M
2021-04-20 18.22 18.61 18.13 18.52 0.0M
2021-04-19 18.08 18.08 17.83 17.98 0.0M
2021-04-16 18.03 18.08 17.79 18.08 0.0M
2021-04-15 17.64 17.83 17.64 17.83 0.0M
2021-04-14 18.18 18.18 17.54 17.93 0.0M
2021-04-13 18.42 18.42 18.18 18.22 0.0M
2021-04-12 17.93 18.91 17.83 18.42 0.0M
2021-04-09 18.03 18.03 17.54 17.93 0.0M
2021-04-08 18.03 18.03 17.88 18.03 0.0M
2021-04-07 18.08 18.08 17.93 18.03 0.0M
2021-04-06 17.93 18.52 17.88 17.93 0.0M
2021-04-01 18.13 18.13 17.93 17.93 0.0M
2021-03-31 18.03 18.03 17.88 17.88 0.0M
2021-03-30 18.47 18.47 18.32 18.32 0.0M
2021-03-29 19.00 19.00 18.13 18.13 0.0M
2021-03-26 18.13 18.18 18.03 18.18 0.0M
2021-03-25 17.83 18.18 17.74 18.13 0.0M
2021-03-24 17.93 17.93 17.93 17.93 0.0M
2021-03-23 18.03 18.08 17.98 18.03 0.0M
2021-03-22 18.32 18.32 18.03 18.08 0.0M
2021-03-19 17.93 18.32 17.93 18.03 0.0M
2021-03-18 17.83 18.03 17.83 18.03 0.0M
2021-03-17 18.03 18.03 17.74 17.79 0.0M
2021-03-16 18.76 18.76 17.93 18.37 0.0M
2021-03-15 18.32 18.32 17.93 17.93 0.0M
2021-03-12 17.93 18.32 17.93 18.32 0.0M
2021-03-11 18.71 18.71 17.93 17.93 0.0M
2021-03-10 17.93 17.93 17.88 17.88 0.0M
2021-03-09 18.13 18.13 17.74 17.83 0.0M
2021-03-08 18.22 18.22 18.13 18.18 0.0M
2021-03-05 18.37 18.37 18.08 18.13 0.0M
2021-03-04 18.71 18.71 18.37 18.37 0.0M
2021-03-03 18.52 18.81 18.32 18.61 0.0M
2021-03-02 18.52 18.76 18.52 18.71 0.0M
2021-02-26 18.42 18.91 18.42 18.86 0.0M
2021-02-25 19.00 19.10 18.91 18.96 0.0M
2021-02-24 18.86 19.49 18.81 18.91 0.0M
2021-02-23 18.71 18.91 18.37 18.91 0.0M
2021-02-22 18.32 18.71 18.22 18.71 0.0M
2021-02-19 18.13 18.47 18.13 18.32 0.0M
2021-02-18 17.88 18.32 17.88 18.13 0.0M
2021-02-17 18.03 18.61 18.03 18.22 0.0M
2021-02-05 17.54 17.74 17.45 17.74 0.0M
2021-02-04 17.83 17.83 17.49 17.54 0.0M
2021-02-03 17.79 18.08 17.49 18.08 0.0M
2021-02-02 17.74 17.83 17.69 17.79 0.0M
2021-02-01 18.22 18.22 18.08 18.08 0.0M
2021-01-29 17.93 18.32 17.93 18.32 0.0M
2021-01-28 18.42 18.42 18.13 18.13 0.0M
2021-01-27 18.47 18.52 18.37 18.42 0.0M
2021-01-26 18.52 18.52 18.08 18.13 0.0M
2021-01-25 18.57 18.57 18.32 18.32 0.0M
2021-01-22 18.22 18.22 17.54 18.13 0.0M
2021-01-21 18.42 18.42 18.32 18.32 0.0M
2021-01-20 18.81 19.49 17.88 18.13 0.0M
2021-01-19 18.71 18.76 18.71 18.76 0.0M
2021-01-18 18.32 18.71 18.13 18.71 0.0M
2021-01-15 19.30 19.30 18.61 18.71 0.0M
2021-01-14 19.35 19.78 19.30 19.30 0.0M
2021-01-13 19.64 19.69 19.15 19.15 0.0M
2021-01-12 19.88 20.66 19.49 19.78 0.0M
2021-01-11 20.71 20.71 19.54 19.98 0.0M
2021-01-08 22.07 22.07 20.47 20.71 0.0M
2021-01-07 18.27 20.08 18.27 20.08 0.0M
2021-01-06 18.22 18.27 17.79 18.27 0.0M
2021-01-05 17.83 17.88 17.59 17.88 0.0M
2021-01-04 18.42 18.42 17.59 17.59 0.0M