精英

2331
🏛️ 中国台湾 →
21.30
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
2025-10-01 21.90 22.00 21.30 21.30 2.4M
2025-09-30 21.15 21.90 21.00 21.70 3.8M
2025-09-26 21.35 21.35 20.55 21.00 2.9M
2025-09-25 21.25 21.85 21.15 21.20 2.8M
2025-09-24 21.80 22.25 21.10 21.40 7.2M
2025-09-23 21.00 21.50 20.75 21.50 3.8M
2025-09-22 21.10 21.20 20.70 20.90 2.1M
2025-09-19 21.00 21.10 20.50 20.80 3.8M
2025-09-18 20.20 20.90 20.15 20.85 5.2M
2025-09-17 20.25 20.75 19.80 20.00 5.6M
2025-09-16 20.25 20.30 19.95 20.05 2.0M
2025-09-15 20.20 20.45 20.00 20.15 2.6M
2025-09-12 21.45 21.45 20.00 20.30 17.7M
2025-09-11 19.65 21.25 19.65 21.25 10.7M
2025-09-10 19.25 19.50 19.05 19.35 1.4M
2025-09-09 19.40 19.40 19.10 19.25 0.9M
2025-09-08 19.40 19.75 19.05 19.20 1.5M
2025-09-05 19.40 19.45 19.15 19.30 0.9M
2025-09-04 18.95 19.30 18.95 19.30 1.4M
2025-09-03 18.45 19.30 18.45 18.80 1.4M
2025-09-02 18.95 18.95 18.35 18.45 1.1M
2025-09-01 19.35 19.50 18.60 18.75 2.4M
2025-08-29 20.20 20.20 19.40 19.40 2.1M
2025-08-28 19.65 20.30 19.60 19.95 3.8M
2025-08-27 19.60 19.65 19.40 19.60 1.9M
2025-08-26 19.40 19.70 19.20 19.40 2.3M
2025-08-25 19.10 19.50 19.00 19.35 2.5M
2025-08-22 18.80 19.15 18.80 18.90 1.3M
2025-08-21 18.45 18.95 18.45 18.90 1.8M
2025-08-20 18.95 18.95 18.20 18.30 2.2M
2025-08-19 19.35 19.45 18.95 18.95 1.8M
2025-08-18 19.70 19.85 19.20 19.40 5.3M
2025-08-15 18.35 20.00 18.35 19.60 8.6M
2025-08-14 17.85 18.45 17.85 18.35 1.8M
2025-08-13 18.20 18.40 17.60 17.85 1.4M
2025-08-12 17.30 18.25 17.25 18.10 2.1M
2025-08-11 17.55 17.55 17.25 17.30 1.1M
2025-08-08 17.75 18.00 17.50 17.55 1.2M
2025-08-07 18.45 18.50 17.70 17.75 2.8M
2025-08-06 18.35 18.55 18.25 18.50 0.8M
2025-08-05 18.25 18.45 18.15 18.35 1.1M
2025-08-04 17.55 18.30 17.35 18.25 2.1M
2025-08-01 17.20 17.75 16.90 17.70 1.2M
2025-07-31 17.80 17.80 17.35 17.45 1.5M
2025-07-30 17.75 17.85 17.50 17.85 0.8M
2025-07-29 17.85 18.05 17.70 17.75 1.0M
2025-07-28 17.75 17.95 17.70 17.85 0.9M
2025-07-25 17.85 18.00 17.75 17.75 0.5M
2025-07-24 18.00 18.20 17.75 17.85 1.0M
2025-07-23 17.80 18.20 17.75 18.00 1.6M
2025-07-22 18.30 18.40 17.55 17.55 2.2M
2025-07-21 18.40 18.45 18.25 18.30 0.5M
2025-07-18 18.80 18.80 18.25 18.40 1.0M
2025-07-17 18.50 18.80 18.45 18.50 2.0M
2025-07-16 18.45 18.75 18.35 18.40 0.9M
2025-07-15 18.40 18.60 18.40 18.50 0.5M
2025-07-14 18.30 18.45 18.30 18.40 0.4M
2025-07-11 18.20 18.45 18.15 18.30 0.6M
2025-07-10 18.25 18.45 18.15 18.20 0.7M
2025-07-09 18.10 18.55 18.10 18.35 0.7M
2025-07-08 18.65 18.65 18.00 18.25 0.7M
2025-07-07 18.45 18.65 18.15 18.50 0.4M
2025-07-04 19.05 19.10 18.45 18.45 0.9M
2025-07-03 18.90 19.20 18.80 18.95 1.2M
2025-07-02 18.45 18.80 18.45 18.80 0.8M
2025-07-01 18.35 18.65 18.35 18.60 0.9M
2025-06-30 18.45 18.70 18.20 18.35 1.0M
2025-06-27 18.35 18.60 18.25 18.40 0.7M
2025-06-26 18.45 18.70 18.30 18.30 0.8M
2025-06-25 18.60 18.70 18.40 18.40 0.6M
2025-06-24 18.15 18.65 18.00 18.50 1.0M
2025-06-23 17.60 17.95 17.35 17.80 0.8M
2025-06-20 18.25 18.30 17.90 17.90 2.2M
2025-06-19 18.60 18.65 18.20 18.20 1.0M
2025-06-18 18.50 18.80 18.40 18.65 0.9M
2025-06-17 18.75 18.95 18.45 18.50 0.9M
2025-06-16 18.30 18.75 18.20 18.75 1.1M
2025-06-13 19.05 19.05 18.35 18.35 2.8M
2025-06-12 18.90 19.30 18.80 19.20 2.7M
2025-06-11 18.80 18.90 18.50 18.75 2.1M
2025-06-10 18.15 18.80 18.10 18.55 1.5M
2025-06-09 18.45 18.45 18.05 18.10 0.8M
2025-06-06 18.70 18.70 18.30 18.30 0.7M
2025-06-05 18.55 18.90 18.35 18.50 1.5M
2025-06-04 17.95 18.55 17.90 18.45 2.3M
2025-06-03 18.15 18.15 17.65 17.65 1.1M
2025-06-02 18.30 18.35 17.90 18.00 1.1M
2025-05-29 18.75 18.80 18.25 18.35 1.2M
2025-05-28 18.75 18.95 18.45 18.60 1.2M
2025-05-27 18.85 19.05 18.45 18.50 1.2M
2025-05-26 18.50 18.80 18.50 18.80 1.2M
2025-05-23 18.75 19.50 18.65 18.65 4.4M
2025-05-22 19.00 19.05 18.45 18.50 2.7M
2025-05-21 19.00 19.30 18.75 19.15 2.8M
2025-05-20 19.30 19.35 18.80 18.90 2.4M
2025-05-19 19.20 19.75 18.90 18.90 5.1M
2025-05-16 19.45 19.60 18.95 19.20 9.0M
2025-05-15 18.80 20.00 18.70 19.55 17.0M
2025-05-14 17.40 18.35 17.35 18.35 5.9M
2025-05-13 17.60 17.75 17.15 17.15 2.7M
2025-05-12 17.20 17.40 16.70 17.40 3.5M
2025-05-09 18.20 18.20 16.90 17.00 15.7M
2025-05-08 16.25 16.90 16.25 16.90 2.9M
2025-05-07 15.70 15.70 15.30 15.40 0.5M
2025-05-06 15.25 15.55 15.25 15.55 0.9M
2025-05-05 15.70 15.95 15.10 15.25 1.2M
2025-05-02 15.45 15.85 15.45 15.75 0.8M
2025-04-30 15.55 15.80 15.40 15.45 0.8M
2025-04-29 15.50 15.80 15.45 15.70 0.8M
2025-04-28 15.15 15.60 15.15 15.50 1.3M
2025-04-25 15.35 15.45 15.00 15.15 1.3M
2025-04-24 15.25 15.35 15.00 15.15 0.7M
2025-04-23 15.00 15.20 14.90 15.20 0.9M
2025-04-22 14.45 14.90 14.45 14.70 0.6M
2025-04-21 15.20 15.25 14.70 14.75 0.7M
2025-04-18 15.45 15.50 15.20 15.25 0.6M
2025-04-17 15.20 15.55 14.90 15.40 1.4M
2025-04-16 15.70 15.80 15.20 15.20 1.5M
2025-04-15 15.35 15.95 15.35 15.95 1.5M
2025-04-14 15.75 15.95 15.20 15.35 2.3M
2025-04-11 14.25 15.35 13.80 15.35 2.7M
2025-04-10 14.05 14.50 14.05 14.50 2.4M
2025-04-09 14.00 14.15 13.20 13.20 4.1M
2025-04-08 14.65 14.85 14.65 14.65 3.8M
2025-04-07 16.25 16.25 16.25 16.25 0.4M
2025-04-02 17.60 18.10 17.35 18.05 1.1M
2025-04-01 17.10 17.70 17.10 17.70 1.9M
2025-03-31 17.30 17.60 16.80 16.80 4.2M
2025-03-28 19.10 19.10 18.30 18.30 2.5M
2025-03-27 19.20 19.30 19.00 19.10 0.7M
2025-03-26 19.20 19.45 19.15 19.30 0.8M
2025-03-25 19.95 20.00 19.10 19.20 2.5M
2025-03-24 19.85 20.00 19.80 19.80 1.0M
2025-03-21 20.15 20.25 19.80 19.80 1.6M
2025-03-20 20.10 20.30 20.10 20.15 1.0M
2025-03-19 20.25 20.30 19.90 20.00 1.4M
2025-03-18 20.30 20.35 20.10 20.15 1.0M
2025-03-17 20.35 20.55 20.20 20.25 0.8M
2025-03-14 20.00 20.30 19.90 20.30 1.4M
2025-03-13 20.45 20.70 19.90 19.90 1.9M
2025-03-12 20.40 20.50 20.20 20.20 1.4M
2025-03-11 20.60 20.60 19.95 20.40 3.3M
2025-03-10 21.55 21.55 21.15 21.15 1.2M
2025-03-07 21.75 21.90 21.55 21.55 0.8M
2025-03-06 22.60 22.75 21.75 21.75 2.5M
2025-03-05 22.20 22.95 22.05 22.60 4.0M
2025-03-04 21.35 21.90 20.90 21.90 1.5M
2025-03-03 21.95 22.45 21.50 21.50 2.8M
2025-02-27 21.85 22.15 21.35 22.10 6.8M
2025-02-26 22.20 22.20 21.90 21.90 1.4M
2025-02-25 22.40 22.40 22.10 22.25 1.6M
2025-02-24 22.90 23.00 22.50 22.50 1.5M
2025-02-21 22.70 22.95 22.35 22.95 1.9M
2025-02-20 22.60 22.75 22.40 22.60 1.2M
2025-02-19 22.30 22.80 22.30 22.60 1.7M
2025-02-18 22.70 22.90 22.25 22.30 1.4M
2025-02-17 23.00 23.00 22.60 22.70 1.3M
2025-02-14 22.90 23.00 22.65 22.95 1.2M
2025-02-13 22.75 23.00 22.65 22.90 1.5M
2025-02-12 22.60 22.90 22.50 22.60 1.0M
2025-02-11 22.90 23.05 22.60 22.60 0.9M
2025-02-10 22.70 22.80 22.10 22.80 1.1M
2025-02-07 22.60 23.00 22.40 22.70 1.6M
2025-02-06 22.50 22.55 22.20 22.35 1.1M
2025-02-05 22.15 22.40 22.05 22.25 1.0M
2025-02-04 22.00 22.15 21.75 21.90 0.6M
2025-02-03 21.80 22.00 21.40 21.85 1.0M
2025-01-22 22.00 22.10 21.90 22.10 0.9M
2025-01-21 21.65 21.90 21.65 21.80 0.7M
2025-01-20 21.60 21.60 21.30 21.60 0.6M
2025-01-17 21.60 21.65 21.35 21.40 0.6M
2025-01-16 21.10 21.50 21.10 21.30 0.9M
2025-01-15 20.90 21.15 20.60 20.80 0.7M
2025-01-14 20.35 20.95 20.35 20.90 0.8M
2025-01-13 20.75 20.80 20.00 20.35 1.8M
2025-01-10 20.75 21.05 20.65 20.90 0.8M
2025-01-09 22.00 22.00 20.80 20.80 2.1M
2025-01-08 22.30 22.45 21.70 21.95 0.9M
2025-01-07 22.75 23.00 22.00 22.00 1.8M
2025-01-06 21.70 22.30 21.70 22.10 1.1M
2025-01-03 21.90 22.15 21.65 21.65 0.8M
2025-01-02 22.15 22.20 21.80 21.80 1.0M