爱尔达

8487
🏛️ 中国台湾 →
80.30
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 23.95 24.57 23.86 24.57 0.0M
2021-12-29 23.24 23.67 22.81 23.62 0.0M
2021-12-28 21.86 25.24 21.86 23.24 0.1M
2021-12-27 20.95 21.95 20.95 21.81 0.0M
2021-12-24 20.05 20.95 20.05 20.95 0.0M
2021-12-23 20.62 20.71 20.62 20.71 0.0M
2021-12-22 20.90 20.90 20.19 20.62 0.0M
2021-12-21 19.43 21.10 19.43 20.90 0.0M
2021-12-20 20.48 20.48 19.43 19.43 0.0M
2021-12-17 20.05 20.05 19.62 19.71 0.0M
2021-12-16 19.81 20.05 19.14 20.05 0.0M
2021-12-15 20.10 20.10 19.05 19.52 0.0M
2021-12-14 20.57 20.67 19.48 20.00 0.0M
2021-12-13 18.76 21.52 18.76 20.95 0.1M
2021-12-09 18.67 18.71 18.24 18.71 0.0M
2021-12-07 18.86 18.86 18.67 18.67 0.0M
2021-12-06 19.10 19.14 19.05 19.14 0.0M
2021-12-03 19.24 19.86 19.24 19.86 0.0M
2021-12-02 18.76 20.29 18.67 19.71 0.1M
2021-11-30 18.76 18.76 18.24 18.24 0.0M
2021-11-29 18.76 18.76 18.76 18.76 0.0M
2021-11-26 18.67 18.67 18.67 18.67 0.0M
2021-11-25 18.29 18.43 18.29 18.43 0.0M
2021-11-24 18.19 18.29 17.86 17.86 0.0M
2021-11-23 18.71 18.71 18.71 18.71 0.0M
2021-11-22 18.71 18.71 18.71 18.71 0.0M
2021-11-19 19.24 19.24 18.57 19.14 0.0M
2021-11-18 19.24 19.24 19.24 19.24 0.0M
2021-11-17 19.24 19.24 19.24 19.24 0.0M
2021-11-16 19.24 19.24 19.24 19.24 0.0M
2021-11-12 19.05 19.05 18.95 18.95 0.0M
2021-11-11 19.71 19.71 19.24 19.24 0.0M
2021-11-10 19.71 19.71 19.71 19.71 0.0M
2021-11-09 19.24 19.67 19.24 19.67 0.0M
2021-11-08 19.05 19.24 19.05 19.24 0.0M
2021-11-05 19.05 19.05 19.05 19.05 0.0M
2021-11-04 19.24 19.24 18.57 18.57 0.0M
2021-11-03 18.62 18.95 18.19 18.95 0.0M
2021-11-02 17.81 18.62 17.81 18.10 0.0M
2021-11-01 18.14 18.33 18.14 18.33 0.0M
2021-10-29 18.10 18.10 17.86 17.95 0.0M
2021-10-26 18.14 18.14 18.14 18.14 0.0M
2021-10-25 18.00 18.00 17.62 17.62 0.0M
2021-10-22 17.95 17.95 17.62 17.62 0.0M
2021-10-18 17.62 17.62 17.62 17.62 0.0M
2021-10-14 17.14 17.14 17.14 17.14 0.0M
2021-10-13 16.95 16.95 16.95 16.95 0.0M
2021-10-12 16.86 17.05 16.86 17.05 0.0M
2021-10-07 16.76 16.76 16.76 16.76 0.0M
2021-10-06 16.67 16.67 16.48 16.48 0.0M
2021-10-05 16.76 16.95 16.76 16.95 0.0M
2021-10-04 16.67 16.67 16.57 16.57 0.0M
2021-10-01 16.57 16.67 16.43 16.67 0.0M
2021-09-30 16.67 16.86 16.67 16.86 0.0M
2021-09-29 17.14 17.24 16.76 16.95 0.0M
2021-09-28 16.95 16.95 16.95 16.95 0.0M
2021-09-27 17.05 17.05 17.05 17.05 0.0M
2021-09-24 17.14 17.14 16.95 17.05 0.0M
2021-09-22 17.24 17.33 17.14 17.33 0.0M
2021-09-16 17.24 17.24 17.24 17.24 0.0M
2021-09-14 17.00 17.14 17.00 17.05 0.0M
2021-09-13 17.10 17.14 17.00 17.00 0.0M
2021-09-10 17.10 17.10 17.10 17.10 0.0M
2021-09-09 17.10 17.10 17.10 17.10 0.0M
2021-09-07 16.95 16.95 16.86 16.86 0.0M
2021-09-02 16.48 16.48 16.48 16.48 0.0M
2021-09-01 16.57 16.62 16.57 16.62 0.0M
2021-08-31 16.57 16.86 16.57 16.86 0.0M
2021-08-30 16.95 17.05 16.95 17.05 0.0M
2021-08-27 17.05 17.05 17.05 17.05 0.0M
2021-08-26 16.67 16.67 16.67 16.67 0.0M
2021-08-19 17.05 17.05 17.05 17.05 0.0M
2021-08-18 16.86 17.24 16.57 17.24 0.0M
2021-08-17 17.29 17.29 17.19 17.19 0.0M
2021-08-16 17.86 18.24 17.43 17.43 0.0M
2021-08-13 18.38 18.38 17.71 17.86 0.0M
2021-08-11 18.76 18.76 18.19 18.43 0.1M
2021-08-10 18.86 18.86 18.29 18.76 0.4M
2021-08-09 18.86 18.86 18.24 18.86 0.0M
2021-08-06 18.86 18.86 18.86 18.86 0.0M
2021-08-05 18.33 18.76 18.10 18.62 0.0M
2021-08-04 18.76 19.00 18.33 18.33 0.0M
2021-08-03 19.33 19.33 19.05 19.05 0.0M
2021-08-02 18.86 19.33 18.86 19.33 0.2M
2021-07-30 18.86 18.86 18.62 18.62 0.0M
2021-07-29 18.76 18.76 18.76 18.76 0.0M
2021-07-28 19.33 19.33 19.33 19.33 0.0M
2021-07-27 19.29 19.43 18.86 19.43 0.1M
2021-07-26 18.90 20.33 18.90 19.14 0.1M
2021-07-21 18.00 18.90 18.00 18.90 0.0M
2021-07-20 18.57 18.67 18.57 18.67 0.0M
2021-07-19 18.86 18.86 18.86 18.86 0.0M
2021-07-16 18.86 18.86 18.86 18.86 0.0M
2021-07-15 18.57 18.86 18.57 18.86 0.0M
2021-07-13 19.76 19.81 19.14 19.24 0.0M
2021-07-12 19.33 19.90 19.05 19.52 0.0M
2021-07-09 18.90 19.33 18.76 19.33 0.0M
2021-07-08 18.81 18.90 18.81 18.90 0.0M
2021-07-07 18.19 18.76 18.10 18.57 0.0M
2021-07-05 18.81 19.05 18.71 19.05 0.0M
2021-07-02 18.10 18.76 17.95 18.38 0.0M
2021-07-01 19.05 19.05 18.10 18.76 0.0M
2021-06-30 19.05 19.05 19.05 19.05 0.0M
2021-06-28 19.05 19.05 19.05 19.05 0.0M
2021-06-25 19.19 19.19 18.38 18.38 0.0M
2021-06-24 19.19 19.19 18.57 18.57 0.0M
2021-06-23 19.19 19.19 18.29 18.29 0.0M
2021-06-22 19.19 19.19 19.19 19.19 0.0M
2021-06-21 18.29 19.19 18.29 19.19 0.0M
2021-06-17 19.19 19.19 19.19 19.19 0.0M
2021-06-16 19.19 19.19 19.19 19.19 0.0M
2021-06-15 19.19 19.19 19.19 19.19 0.0M
2021-06-11 19.19 19.19 19.19 19.19 0.0M
2021-06-10 19.19 19.19 19.19 19.19 0.0M
2021-06-08 19.19 19.19 19.19 19.19 0.0M
2021-06-07 18.76 19.14 18.29 19.14 0.0M
2021-06-04 19.52 19.52 18.48 18.76 0.0M
2021-06-03 19.19 19.62 19.05 19.05 0.0M
2021-06-02 18.48 19.14 18.38 19.14 0.0M
2021-06-01 18.48 18.48 18.48 18.48 0.0M
2021-05-31 18.48 18.48 17.57 18.38 0.0M
2021-05-28 18.48 18.48 18.48 18.48 0.0M
2021-05-27 18.48 18.48 18.48 18.48 0.0M
2021-05-26 18.48 18.48 18.48 18.48 0.0M
2021-05-25 18.48 18.48 18.48 18.48 0.0M
2021-05-24 18.48 18.48 18.48 18.48 0.0M
2021-05-21 17.62 18.48 17.62 18.48 0.0M
2021-05-20 18.48 18.48 18.48 18.48 0.0M
2021-05-19 18.48 18.52 17.67 18.48 0.0M
2021-05-18 18.00 18.00 18.00 18.00 0.0M
2021-05-17 17.62 17.71 17.57 17.71 0.0M
2021-05-14 18.52 18.52 17.62 18.48 0.0M
2021-05-13 18.48 18.52 18.48 18.52 0.0M
2021-05-12 17.62 18.48 17.62 18.48 0.0M
2021-05-11 18.48 18.48 18.48 18.48 0.0M
2021-05-10 18.48 18.48 18.48 18.48 0.0M
2021-05-07 18.48 18.48 18.48 18.48 0.0M
2021-05-06 18.48 18.48 18.48 18.48 0.0M
2021-05-04 18.14 19.05 17.62 18.10 0.0M
2021-05-03 18.14 19.00 18.14 18.90 0.0M
2021-04-29 18.10 18.95 18.10 18.95 0.0M
2021-04-28 19.05 19.05 18.10 19.00 0.0M
2021-04-27 18.48 19.05 18.10 18.10 0.0M
2021-04-26 18.81 19.38 18.57 18.57 0.0M
2021-04-23 18.81 18.81 17.90 18.81 0.0M
2021-04-22 18.81 18.81 18.81 18.81 0.0M
2021-04-16 18.76 18.76 18.76 18.76 0.0M
2021-04-15 18.67 18.71 18.67 18.71 0.0M
2021-04-13 18.67 18.67 18.67 18.67 0.0M
2021-04-12 18.29 18.29 18.00 18.00 0.0M
2021-04-09 18.38 18.57 18.38 18.57 0.0M
2021-04-08 19.24 19.24 19.24 19.24 0.0M
2021-04-07 19.24 19.24 18.57 19.24 0.0M
2021-04-06 19.24 19.24 18.57 19.24 0.0M
2021-04-01 18.62 19.24 18.62 19.24 0.0M
2021-03-31 19.33 19.48 18.62 19.48 0.0M
2021-03-30 18.38 19.33 18.38 19.33 0.0M
2021-03-29 18.86 19.05 18.38 19.05 0.0M
2021-03-26 18.67 18.86 18.67 18.86 0.0M
2021-03-25 18.67 19.24 18.67 18.76 0.0M
2021-03-24 19.71 19.71 18.57 19.05 0.0M
2021-03-23 17.95 22.43 17.95 20.29 0.1M
2021-03-22 16.48 18.86 16.48 17.95 0.0M
2021-03-19 16.48 16.48 16.48 16.48 0.0M
2021-03-18 16.62 16.71 15.90 15.90 0.0M
2021-03-16 16.62 16.62 16.62 16.62 0.0M
2021-03-12 16.62 16.62 16.62 16.62 0.0M
2021-03-11 15.90 16.62 15.90 16.62 0.0M
2021-03-09 16.62 16.62 16.62 16.62 0.0M
2021-03-08 16.62 16.62 16.62 16.62 0.0M
2021-03-03 16.62 16.62 16.62 16.62 0.0M
2021-03-02 16.62 16.62 16.52 16.52 0.0M
2021-02-25 16.62 16.62 16.62 16.62 0.0M
2021-02-24 16.62 16.62 16.62 16.62 0.0M
2021-02-23 15.86 15.86 15.86 15.86 0.0M
2021-02-22 16.62 16.62 16.62 16.62 0.0M
2021-02-19 16.52 16.52 16.52 16.52 0.0M
2021-02-18 16.52 16.52 16.52 16.52 0.0M
2021-02-17 16.52 16.52 16.52 16.52 0.0M
2021-02-05 16.52 16.52 16.52 16.52 0.0M
2021-02-04 15.81 15.81 15.81 15.81 0.0M
2021-02-03 15.95 16.24 15.95 16.24 0.0M
2021-02-02 15.81 15.90 15.81 15.90 0.0M
2021-01-22 16.52 16.52 16.52 16.52 0.0M
2021-01-21 16.52 16.52 16.52 16.52 0.0M
2021-01-19 16.05 16.24 16.05 16.24 0.0M
2021-01-15 16.05 16.10 15.52 15.52 0.0M
2021-01-14 16.05 16.19 16.05 16.19 0.0M
2021-01-13 17.14 17.14 16.38 16.38 0.0M
2021-01-12 17.24 17.62 17.24 17.62 0.0M
2021-01-11 17.33 17.33 17.33 17.33 0.0M
2021-01-08 17.33 17.33 17.33 17.33 0.0M
2021-01-07 17.71 17.71 17.71 17.71 0.0M
2021-01-06 17.29 17.29 17.29 17.29 0.0M
2021-01-04 17.48 17.48 17.48 17.48 0.0M