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
2022-12-30 28.15 29.95 28.15 29.95 0.2M
2022-12-29 28.45 28.50 27.90 27.90 0.0M
2022-12-28 28.00 28.45 27.80 28.45 0.0M
2022-12-27 27.90 28.30 27.30 28.30 0.0M
2022-12-26 27.85 27.85 27.50 27.50 0.0M
2022-12-22 27.85 27.85 27.00 27.40 0.0M
2022-12-21 27.35 27.40 27.35 27.40 0.0M
2022-12-20 26.65 26.90 26.60 26.75 0.0M
2022-12-19 28.05 28.70 26.90 27.40 0.0M
2022-12-16 28.60 28.95 28.55 28.65 0.0M
2022-12-15 28.60 29.30 28.60 28.60 0.0M
2022-12-14 28.70 29.20 28.70 29.20 0.0M
2022-12-13 29.10 29.70 28.70 28.70 0.0M
2022-12-12 28.45 29.85 28.45 29.85 0.0M
2022-12-09 28.65 29.55 28.35 29.10 0.1M
2022-12-08 28.30 28.90 27.65 28.40 0.1M
2022-12-07 27.40 28.30 27.40 28.30 0.0M
2022-12-06 27.40 28.15 27.30 28.15 0.0M
2022-12-05 27.00 27.40 27.00 27.25 0.0M
2022-12-02 27.60 27.60 27.00 27.00 0.0M
2022-12-01 26.90 27.10 26.90 27.00 0.0M
2022-11-30 27.10 27.35 26.90 26.95 0.0M
2022-11-29 26.95 26.95 26.95 26.95 0.0M
2022-11-28 26.60 26.85 26.25 26.60 0.0M
2022-11-25 25.70 26.70 25.70 26.60 0.0M
2022-11-24 28.05 28.30 24.50 26.60 0.1M
2022-11-23 28.65 29.20 28.45 28.80 0.0M
2022-11-22 30.10 30.50 28.75 28.75 0.1M
2022-11-21 28.15 31.15 28.10 30.10 0.1M
2022-11-18 27.75 28.15 26.65 28.15 0.0M
2022-11-17 26.80 27.75 26.80 27.75 0.0M
2022-11-16 27.70 27.80 27.10 27.80 0.0M
2022-11-15 27.65 27.70 27.00 27.70 0.0M
2022-11-14 27.10 27.75 26.45 27.65 0.0M
2022-11-11 26.45 26.45 26.45 26.45 0.0M
2022-11-10 27.60 27.60 26.45 27.10 0.0M
2022-11-09 26.90 27.60 26.75 27.60 0.0M
2022-11-07 27.95 28.05 27.95 28.05 0.0M
2022-11-04 27.45 27.50 26.85 27.30 0.0M
2022-11-03 28.00 28.00 26.90 27.45 0.0M
2022-11-02 28.30 28.30 27.00 28.00 0.0M
2022-11-01 28.20 28.30 27.15 28.30 0.0M
2022-10-31 28.20 28.20 27.70 28.20 0.0M
2022-10-28 28.35 28.35 27.15 28.20 0.0M
2022-10-27 28.30 28.30 27.15 28.30 0.0M
2022-10-26 28.30 28.30 27.15 28.30 0.0M
2022-10-25 28.30 28.30 27.15 28.30 0.0M
2022-10-24 28.30 28.30 27.15 28.30 0.0M
2022-10-21 27.15 28.30 27.15 27.15 0.0M
2022-10-20 28.30 28.30 28.30 28.30 0.0M
2022-10-19 27.00 28.30 27.00 28.30 0.0M
2022-10-18 28.30 28.30 28.30 28.30 0.0M
2022-10-17 28.30 28.30 28.30 28.30 0.0M
2022-10-14 27.00 28.35 27.00 27.10 0.0M
2022-10-13 28.45 28.45 27.15 27.30 0.0M
2022-10-12 27.15 28.40 27.15 28.40 0.0M
2022-10-11 27.15 28.35 27.15 28.35 0.0M
2022-10-07 27.40 28.60 27.40 28.60 0.0M
2022-10-06 28.60 28.60 27.60 28.60 0.0M
2022-10-05 27.55 28.65 27.30 27.60 0.0M
2022-10-04 27.05 27.40 27.05 27.40 0.0M
2022-10-03 26.60 27.00 26.60 27.00 0.0M
2022-09-30 26.55 27.30 26.55 27.30 0.0M
2022-09-29 27.30 27.30 27.30 27.30 0.0M
2022-09-28 27.70 27.70 26.55 27.30 0.0M
2022-09-27 27.55 28.10 27.00 27.70 0.0M
2022-09-26 28.30 28.30 28.30 28.30 0.0M
2022-09-23 28.25 28.40 28.25 28.40 0.0M
2022-09-20 28.55 29.00 28.05 28.30 0.0M
2022-09-19 30.40 30.40 28.55 29.30 0.0M
2022-09-16 30.60 31.10 29.20 30.40 0.1M
2022-09-15 30.95 31.10 29.85 31.10 0.0M
2022-09-14 30.60 31.50 29.95 30.95 0.0M
2022-09-13 32.10 32.20 30.50 31.55 0.1M
2022-09-12 30.85 32.15 30.80 32.10 0.1M
2022-09-08 29.50 30.90 29.40 30.90 0.0M
2022-09-07 31.50 31.70 28.30 29.50 0.0M
2022-09-06 30.90 32.15 30.25 31.30 0.0M
2022-09-05 28.00 32.25 27.35 31.80 0.1M
2022-09-02 27.70 28.15 27.50 27.90 0.0M
2022-09-01 28.25 28.30 27.65 28.20 0.0M
2022-08-31 27.40 28.20 27.40 28.20 0.0M
2022-08-30 28.15 28.15 27.40 28.15 0.0M
2022-08-29 27.80 28.20 26.85 28.15 0.0M
2022-08-26 27.35 27.80 26.80 27.30 0.0M
2022-08-25 27.20 27.35 26.55 27.35 0.0M
2022-08-24 26.35 27.20 26.35 27.20 0.0M
2022-08-23 27.10 27.15 26.35 27.15 0.0M
2022-08-22 26.50 27.10 26.50 27.10 0.0M
2022-08-19 26.70 27.20 25.90 27.20 0.0M
2022-08-18 26.55 27.20 26.50 26.70 0.0M
2022-08-17 27.30 27.30 26.70 27.25 0.0M
2022-08-16 27.50 27.80 27.00 27.30 0.0M
2022-08-15 26.80 27.55 26.80 27.50 0.0M
2022-08-12 26.80 27.55 26.80 27.55 0.0M
2022-08-11 27.80 27.80 26.90 27.50 0.0M
2022-08-10 27.50 27.80 27.00 27.80 0.0M
2022-08-09 27.40 28.25 27.40 28.25 0.0M
2022-08-08 27.15 28.20 26.45 28.20 0.0M
2022-08-05 26.50 27.15 26.40 27.15 0.0M
2022-08-04 25.75 26.50 25.55 26.50 0.0M
2022-08-03 25.40 25.75 25.15 25.75 0.0M
2022-08-02 25.40 25.40 25.40 25.40 0.0M
2022-08-01 25.40 25.40 25.40 25.40 0.0M
2022-07-29 25.40 25.40 25.40 25.40 0.0M
2022-07-28 25.35 25.40 25.35 25.40 0.0M
2022-07-27 25.35 25.35 25.35 25.35 0.0M
2022-07-26 25.35 25.35 25.35 25.35 0.0M
2022-07-25 25.35 25.35 25.35 25.35 0.0M
2022-07-22 25.35 25.35 25.35 25.35 0.0M
2022-07-21 25.35 25.35 24.65 25.35 0.0M
2022-07-20 24.70 25.40 24.70 25.40 0.0M
2022-07-18 25.40 25.40 25.40 25.40 0.0M
2022-07-15 25.40 25.40 25.40 25.40 0.0M
2022-07-14 25.00 25.35 25.00 25.00 0.0M
2022-07-13 25.40 25.40 24.60 25.00 0.0M
2022-07-12 25.40 25.40 24.70 25.40 0.0M
2022-07-11 25.40 25.40 25.40 25.40 0.0M
2022-07-08 24.70 25.40 24.70 25.40 0.0M
2022-07-07 25.40 25.40 25.40 25.40 0.0M
2022-07-06 25.50 25.50 24.90 25.40 0.0M
2022-07-05 25.20 25.50 25.15 25.50 0.0M
2022-07-04 25.15 25.20 25.15 25.20 0.0M
2022-07-01 24.45 25.15 24.45 25.15 0.0M
2022-06-30 25.15 25.15 25.15 25.15 0.0M
2022-06-29 25.15 25.15 24.45 25.15 0.0M
2022-06-28 25.10 25.15 25.10 25.15 0.0M
2022-06-27 24.55 25.00 24.55 25.00 0.0M
2022-06-24 24.00 24.55 24.00 24.55 0.0M
2022-06-23 24.15 24.70 24.00 24.70 0.0M
2022-06-22 25.05 25.62 23.86 24.86 0.0M
2022-06-21 24.76 25.05 24.76 25.05 0.0M
2022-06-20 25.52 25.52 24.76 25.33 0.0M
2022-06-17 25.52 25.52 24.76 25.52 0.0M
2022-06-16 25.62 25.76 25.05 25.19 0.0M
2022-06-15 25.24 25.62 24.86 25.62 0.0M
2022-06-14 24.62 25.24 24.62 25.24 0.0M
2022-06-13 25.29 25.52 25.05 25.05 0.0M
2022-06-10 25.29 25.29 25.29 25.29 0.0M
2022-06-09 25.29 25.29 24.62 25.29 0.0M
2022-06-08 24.86 25.29 24.62 25.29 0.0M
2022-06-06 24.86 24.86 24.19 24.86 0.0M
2022-06-02 24.48 24.86 24.19 24.76 0.0M
2022-06-01 24.71 25.00 24.48 25.00 0.0M
2022-05-31 23.62 24.71 23.62 24.71 0.0M
2022-05-30 24.24 24.29 23.62 24.24 0.0M
2022-05-27 24.29 24.29 24.29 24.29 0.0M
2022-05-26 23.81 24.24 23.57 24.24 0.0M
2022-05-25 24.19 24.43 23.62 24.24 0.0M
2022-05-24 24.33 24.33 24.33 24.33 0.0M
2022-05-23 24.81 24.81 23.71 23.81 0.0M
2022-05-20 24.38 24.81 24.19 24.81 0.0M
2022-05-19 24.19 24.19 24.19 24.19 0.0M
2022-05-18 24.00 24.19 23.71 24.19 0.0M
2022-05-17 24.00 24.00 24.00 24.00 0.0M
2022-05-16 24.00 24.00 24.00 24.00 0.0M
2022-05-13 23.76 24.00 23.76 24.00 0.0M
2022-05-12 23.33 23.86 23.33 23.76 0.0M
2022-05-11 23.71 23.86 23.67 23.86 0.0M
2022-05-10 23.90 24.00 23.67 23.95 0.0M
2022-05-09 23.90 24.62 23.90 24.62 0.0M
2022-05-06 24.81 24.81 23.90 24.62 0.0M
2022-05-05 24.81 24.81 24.81 24.81 0.0M
2022-05-04 24.76 24.81 24.10 24.81 0.0M
2022-05-03 24.76 24.76 24.10 24.10 0.0M
2022-04-29 24.19 24.76 24.19 24.76 0.0M
2022-04-28 24.67 24.67 23.81 24.19 0.0M
2022-04-27 25.00 25.14 24.05 24.67 0.0M
2022-04-26 25.43 25.52 24.71 25.33 0.0M
2022-04-25 26.29 26.29 24.81 25.43 0.0M
2022-04-22 26.00 26.29 25.62 26.29 0.0M
2022-04-21 26.95 27.10 25.67 26.19 0.1M
2022-04-20 26.19 26.95 26.19 26.95 0.1M
2022-04-19 23.90 26.19 23.76 26.19 0.1M
2022-04-18 23.81 24.24 23.24 24.24 0.0M
2022-04-15 23.71 23.81 23.52 23.81 0.0M
2022-04-14 23.90 24.05 23.24 23.71 0.1M
2022-04-13 23.81 23.90 23.62 23.86 0.0M
2022-04-12 23.62 23.81 23.52 23.76 0.0M
2022-04-11 23.76 24.05 23.14 23.62 0.1M
2022-04-08 23.95 24.10 23.38 23.67 0.1M
2022-04-07 24.76 25.24 23.71 23.95 0.1M
2022-04-06 26.33 27.24 24.76 25.52 0.1M
2022-04-01 25.62 26.43 25.52 26.33 0.0M
2022-03-31 25.43 25.62 24.76 25.62 0.0M
2022-03-30 27.29 27.29 24.10 26.19 0.2M
2022-03-29 24.86 29.81 24.76 27.29 0.5M
2022-03-28 20.10 25.05 20.10 24.86 0.4M
2022-03-25 19.05 20.10 19.05 20.10 0.0M
2022-03-24 19.43 19.90 19.05 19.33 0.0M
2022-03-23 19.62 19.71 19.05 19.43 0.0M
2022-03-22 19.14 19.52 19.14 19.52 0.0M
2022-03-21 19.14 19.14 19.14 19.14 0.0M
2022-03-18 19.05 19.24 18.86 19.14 0.0M
2022-03-17 19.05 19.05 18.95 19.05 0.0M
2022-03-16 18.24 18.81 18.24 18.81 0.0M
2022-03-15 19.24 19.24 18.24 18.67 0.0M
2022-03-14 19.38 19.38 18.81 19.24 0.0M
2022-03-11 19.38 19.38 19.38 19.38 0.0M
2022-03-10 18.86 19.38 18.86 19.38 0.0M
2022-03-09 19.43 19.43 19.43 19.43 0.0M
2022-03-08 20.00 20.10 19.14 19.43 0.1M
2022-03-07 20.19 20.67 19.76 20.00 0.0M
2022-03-04 19.90 20.81 19.81 20.81 0.0M
2022-03-03 19.43 19.90 19.43 19.90 0.0M
2022-03-02 19.14 19.33 19.05 19.33 0.0M
2022-03-01 18.86 19.14 18.86 19.14 0.0M
2022-02-25 18.67 18.86 18.57 18.86 0.1M
2022-02-24 18.71 18.90 18.38 18.57 0.1M
2022-02-23 19.71 19.71 18.71 19.29 0.0M
2022-02-22 20.19 20.19 19.14 19.71 0.0M
2022-02-21 20.19 20.19 20.19 20.19 0.0M
2022-02-18 19.71 20.19 19.71 20.19 0.0M
2022-02-17 20.81 20.95 19.90 19.90 0.1M
2022-02-16 21.33 21.33 20.81 21.33 0.0M
2022-02-15 21.33 21.90 20.95 21.33 0.1M
2022-02-14 21.90 21.90 21.19 21.33 0.0M
2022-02-11 22.48 22.48 22.38 22.43 0.0M
2022-02-10 22.57 22.57 22.57 22.57 0.0M
2022-02-09 22.76 22.76 22.00 22.57 0.1M
2022-02-08 23.86 23.86 22.95 22.95 0.0M
2022-02-07 23.24 23.81 23.24 23.81 0.0M
2022-01-26 22.57 23.24 22.57 23.24 0.0M
2022-01-25 23.24 23.24 23.24 23.24 0.0M
2022-01-24 22.57 22.57 22.57 22.57 0.0M
2022-01-21 22.57 22.76 22.57 22.76 0.0M
2022-01-20 23.14 23.14 22.86 22.86 0.0M
2022-01-19 23.24 23.24 22.57 22.67 0.0M
2022-01-18 23.24 23.24 22.57 22.57 0.0M
2022-01-17 22.67 23.24 22.57 23.24 0.0M
2022-01-14 22.95 23.33 22.19 22.62 0.0M
2022-01-12 23.38 23.62 22.95 22.95 0.0M
2022-01-10 23.62 23.95 23.33 23.62 0.0M
2022-01-07 23.62 23.62 23.62 23.62 0.0M
2022-01-05 23.57 24.00 22.86 22.86 0.0M
2022-01-04 24.19 24.86 23.57 24.00 0.1M
2022-01-03 24.57 24.67 24.29 24.48 0.0M