云辰

2390
🏛️ 中国台湾 →
10.25
最后更新: 2025-09-30
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 23.19 23.75 23.14 23.29 4.9M
2021-12-29 22.89 22.99 22.79 22.89 1.1M
2021-12-28 22.54 23.14 22.54 22.89 2.4M
2021-12-27 22.69 22.74 22.49 22.49 1.2M
2021-12-24 23.04 23.09 22.59 22.64 1.2M
2021-12-23 22.89 23.24 22.74 22.84 1.3M
2021-12-22 22.84 23.14 22.69 22.74 1.4M
2021-12-21 22.89 22.94 22.54 22.69 1.7M
2021-12-20 22.84 23.60 22.43 22.84 4.5M
2021-12-17 22.84 23.24 22.43 22.69 2.2M
2021-12-16 22.89 22.99 22.54 22.74 1.8M
2021-12-15 22.28 22.69 22.08 22.54 1.6M
2021-12-14 22.84 23.04 21.88 22.08 3.1M
2021-12-13 23.50 23.60 22.74 22.79 3.8M
2021-12-10 23.39 24.20 23.24 23.24 7.2M
2021-12-09 24.96 25.01 23.24 23.24 16.9M
2021-12-08 22.94 24.81 22.79 24.81 23.8M
2021-12-07 22.18 22.84 21.93 22.59 5.6M
2021-12-06 21.47 22.23 21.47 22.13 2.9M
2021-12-03 21.73 21.88 21.22 21.32 1.7M
2021-12-02 21.58 21.73 21.27 21.32 1.6M
2021-12-01 21.58 21.78 21.37 21.42 1.4M
2021-11-30 21.98 21.98 21.17 21.58 3.4M
2021-11-29 22.23 23.09 21.98 21.98 7.3M
2021-11-26 22.23 22.94 21.73 21.93 6.5M
2021-11-25 21.93 22.33 21.78 21.83 1.7M
2021-11-24 21.63 21.73 21.42 21.68 1.4M
2021-11-23 22.79 22.84 21.53 21.53 3.7M
2021-11-22 21.42 22.64 21.32 22.18 4.0M
2021-11-19 22.59 22.59 21.42 21.42 3.0M
2021-11-18 22.08 22.59 21.78 22.38 2.8M
2021-11-17 21.98 22.33 21.83 21.98 2.7M
2021-11-16 21.93 21.93 21.63 21.83 1.3M
2021-11-15 21.42 22.08 21.17 21.98 3.8M
2021-11-12 21.68 21.83 21.42 21.42 0.9M
2021-11-11 21.42 21.88 21.32 21.53 2.1M
2021-11-10 21.63 21.63 21.12 21.17 1.0M
2021-11-09 21.53 21.68 21.17 21.53 1.7M
2021-11-08 21.73 21.93 21.37 21.42 1.4M
2021-11-05 21.53 21.93 21.37 21.68 1.4M
2021-11-04 21.73 21.88 21.47 21.47 1.2M
2021-11-03 21.27 21.78 20.87 21.68 2.3M
2021-11-02 21.47 21.58 20.92 20.97 1.8M
2021-11-01 21.83 21.98 21.17 21.22 3.7M
2021-10-29 22.03 22.49 21.58 22.13 6.1M
2021-10-28 21.78 23.34 21.68 22.49 21.9M
2021-10-27 20.21 21.68 20.21 21.68 15.4M
2021-10-26 19.81 19.81 19.61 19.71 0.9M
2021-10-25 19.81 20.01 19.50 19.76 0.8M
2021-10-22 20.26 20.41 19.81 19.81 0.8M
2021-10-21 20.16 20.62 20.16 20.26 1.5M
2021-10-20 20.01 20.26 19.81 20.06 1.1M
2021-10-19 19.71 20.06 19.50 19.91 1.3M
2021-10-18 20.46 20.46 19.30 19.76 7.4M
2021-10-15 20.72 20.77 20.11 20.16 1.7M
2021-10-14 20.06 20.92 19.86 20.26 3.1M
2021-10-13 20.11 20.31 19.50 19.61 1.0M
2021-10-12 20.26 20.46 19.81 19.91 1.1M
2021-10-08 20.72 20.97 20.31 20.41 1.1M
2021-10-07 19.96 20.72 19.81 20.72 2.4M
2021-10-06 20.26 20.67 19.81 19.86 1.8M
2021-10-05 19.20 20.16 18.04 20.16 5.8M
2021-10-04 21.27 21.37 19.40 19.40 6.4M
2021-10-01 21.63 22.43 21.53 21.53 4.0M
2021-09-30 21.78 21.78 21.32 21.58 1.0M
2021-09-29 21.83 22.08 21.53 21.58 1.3M
2021-09-28 22.38 22.49 22.03 22.23 1.2M
2021-09-27 22.08 23.04 21.93 22.59 11.1M
2021-09-24 21.98 22.18 21.83 21.98 1.0M
2021-09-23 22.03 22.08 21.68 21.73 1.2M
2021-09-22 22.13 22.13 21.58 21.63 1.4M
2021-09-17 22.33 22.54 22.23 22.54 0.8M
2021-09-16 22.54 22.69 22.28 22.43 1.1M
2021-09-15 22.79 22.94 22.54 22.54 3.2M
2021-09-14 22.59 22.69 22.28 22.28 2.3M
2021-09-13 22.89 22.89 22.33 22.38 1.5M
2021-09-10 22.59 22.69 22.43 22.64 1.4M
2021-09-09 22.84 23.09 22.28 22.33 2.4M
2021-09-08 22.99 23.50 22.74 22.74 5.2M
2021-09-07 22.38 23.60 22.13 23.24 7.2M
2021-09-06 22.54 22.94 22.23 22.23 3.8M
2021-09-03 23.14 23.34 22.03 22.18 5.3M
2021-09-02 24.05 24.10 22.99 22.99 4.3M
2021-09-01 24.61 24.66 24.05 24.05 2.6M
2021-08-31 24.91 24.91 24.46 24.51 1.6M
2021-08-30 24.76 24.96 24.51 24.51 2.0M
2021-08-27 24.76 25.01 24.56 24.56 2.7M
2021-08-26 24.76 24.86 24.46 24.56 4.0M
2021-08-25 24.41 25.67 24.25 25.06 7.7M
2021-08-24 25.92 26.02 24.41 24.46 7.0M
2021-08-23 26.48 26.73 25.57 25.62 7.7M
2021-08-20 25.57 26.12 25.52 26.12 6.5M
2021-08-19 25.16 26.48 25.06 25.57 10.8M
2021-08-18 26.07 26.88 24.86 26.07 40.9M
2021-08-17 28.20 29.21 26.58 26.58 52.2M
2021-08-16 27.39 28.80 27.29 27.79 40.0M
2021-08-13 26.58 27.64 26.12 26.68 13.2M
2021-08-12 25.72 26.43 25.72 25.97 4.0M
2021-08-11 27.29 27.29 25.26 25.57 5.1M
2021-08-10 26.73 27.49 26.53 26.78 6.6M
2021-08-09 27.13 27.59 26.58 26.63 3.3M
2021-08-06 27.03 27.44 26.78 26.93 3.1M
2021-08-05 27.49 27.79 26.88 26.98 3.5M
2021-08-04 27.69 27.84 26.88 27.13 9.7M
2021-08-03 27.99 28.09 27.44 27.44 6.5M
2021-08-02 27.69 28.50 27.03 28.30 12.3M
2021-07-30 27.08 27.79 26.83 27.13 7.0M
2021-07-29 27.29 27.39 26.63 26.83 4.7M
2021-07-28 26.63 27.59 26.17 26.53 13.5M
2021-07-27 26.58 27.08 25.62 26.07 16.1M
2021-07-26 26.78 27.64 26.58 26.63 7.5M
2021-07-23 25.26 26.17 24.76 25.92 16.1M
2021-07-22 27.49 27.64 25.77 25.87 9.9M
2021-07-21 30.22 30.22 27.13 27.18 37.1M
2021-07-20 29.56 29.56 29.56 29.56 10.2M
2021-07-19 27.59 27.74 26.78 26.88 11.3M
2021-07-16 27.69 28.80 26.58 26.58 30.9M
2021-07-15 25.72 27.54 25.57 27.54 18.1M
2021-07-14 25.16 25.52 24.10 25.06 8.3M
2021-07-13 25.92 26.17 24.56 24.71 21.8M
2021-07-12 26.48 26.63 25.77 25.82 6.5M
2021-07-09 26.68 26.98 26.27 26.27 3.9M
2021-07-08 27.49 27.64 26.48 26.53 5.5M
2021-07-07 26.07 27.74 26.07 27.13 15.9M
2021-07-06 26.43 26.58 25.77 25.82 5.2M
2021-07-05 25.82 26.33 25.21 26.22 11.0M
2021-07-02 26.07 26.53 25.77 25.77 6.6M
2021-07-01 26.53 26.98 25.97 26.02 13.1M
2021-06-30 26.53 26.88 26.17 26.53 8.3M
2021-06-29 26.88 27.08 25.31 26.02 14.2M
2021-06-28 27.79 28.30 26.78 27.29 12.0M
2021-06-25 28.35 28.60 27.44 27.44 9.6M
2021-06-24 28.65 28.90 28.14 28.25 8.2M
2021-06-23 29.31 29.91 28.45 28.45 23.1M
2021-06-22 29.31 29.76 27.89 28.25 15.7M
2021-06-21 30.01 30.57 28.80 28.85 32.2M
2021-06-18 28.60 30.77 28.60 29.21 33.0M
2021-06-17 27.94 29.05 27.84 28.55 22.1M
2021-06-16 29.31 30.72 28.35 28.35 54.5M
2021-06-15 31.23 34.41 29.46 30.01 161.4M
2021-06-11 32.69 32.69 31.83 32.69 15.5M
2021-06-10 28.30 29.76 28.04 29.76 83.6M
2021-06-09 27.18 29.16 26.68 27.08 122.6M
2021-06-08 24.81 26.53 24.76 26.53 38.7M
2021-06-07 23.80 24.86 23.65 24.15 15.2M
2021-06-04 24.56 24.96 23.50 23.70 9.9M
2021-06-03 24.15 24.86 24.10 24.41 12.2M
2021-06-02 24.25 25.06 23.55 24.05 24.7M
2021-06-01 25.06 25.26 23.34 24.05 36.8M
2021-05-31 29.31 29.61 25.92 25.92 56.4M
2021-05-28 29.56 30.32 28.30 28.75 81.7M
2021-05-27 25.72 27.89 25.62 27.89 47.0M
2021-05-26 23.09 25.37 23.09 25.37 57.8M
2021-05-25 24.30 25.16 23.04 23.09 45.7M
2021-05-24 21.98 24.15 21.98 24.15 45.2M
2021-05-21 21.12 22.64 21.12 21.98 19.0M
2021-05-20 21.83 22.74 21.32 21.53 23.8M
2021-05-19 21.63 22.49 21.22 21.47 23.3M
2021-05-18 23.09 23.09 21.02 21.78 35.0M
2021-05-17 22.33 23.09 21.63 23.09 48.7M
2021-05-14 23.29 24.35 21.02 21.02 74.8M
2021-05-13 21.73 22.99 20.97 22.99 72.4M
2021-05-12 19.76 21.53 18.24 20.92 66.9M
2021-05-11 18.59 19.81 18.34 19.61 19.5M
2021-05-10 18.70 19.00 18.54 18.59 2.2M
2021-05-07 18.80 19.00 18.49 18.70 2.6M
2021-05-06 18.95 19.61 18.34 18.59 5.5M
2021-05-05 19.20 20.72 18.95 19.10 24.6M
2021-05-04 19.91 19.91 18.09 19.25 31.9M
2021-05-03 18.65 20.06 18.65 20.06 30.7M
2021-04-29 18.49 18.90 18.29 18.39 2.6M
2021-04-28 18.75 18.75 18.29 18.39 2.2M
2021-04-27 18.34 19.20 18.14 18.54 5.7M
2021-04-26 18.70 18.80 18.24 18.24 2.3M
2021-04-23 18.29 18.65 18.14 18.44 1.9M
2021-04-22 19.15 19.20 18.19 18.19 3.9M
2021-04-21 19.71 19.71 18.85 18.85 6.3M
2021-04-20 18.34 18.70 18.04 18.59 2.7M
2021-04-19 18.44 18.49 18.19 18.34 2.5M
2021-04-16 18.44 18.65 18.09 18.44 2.5M
2021-04-15 18.14 18.59 18.14 18.44 1.5M
2021-04-14 19.00 19.10 17.53 18.14 7.3M
2021-04-13 20.87 20.87 18.85 19.00 18.8M
2021-04-12 19.66 20.97 19.40 20.92 32.6M
2021-04-09 19.40 19.55 18.75 19.10 7.6M
2021-04-08 19.40 19.66 19.10 19.35 8.5M
2021-04-07 18.54 19.10 18.54 19.00 6.5M
2021-04-06 18.65 18.90 18.39 18.49 6.0M
2021-04-01 18.34 18.44 18.04 18.24 3.0M
2021-03-31 18.24 18.44 18.04 18.24 5.5M
2021-03-30 18.44 18.44 17.89 17.99 3.5M
2021-03-29 18.09 18.59 18.09 18.19 4.2M
2021-03-26 17.99 17.99 17.58 17.99 2.4M
2021-03-25 18.75 19.10 17.63 17.74 10.8M
2021-03-24 18.70 19.76 18.70 18.85 21.4M
2021-03-23 18.09 19.25 17.99 18.34 15.2M
2021-03-22 17.79 17.99 17.58 17.84 2.6M
2021-03-19 17.79 18.04 17.63 17.63 2.4M
2021-03-18 17.74 18.14 17.69 17.79 2.9M
2021-03-17 17.74 18.04 17.43 17.63 2.9M
2021-03-16 18.19 18.24 17.69 17.69 2.4M
2021-03-15 18.09 18.54 17.99 18.09 6.9M
2021-03-12 18.14 18.24 17.74 17.94 3.4M
2021-03-11 18.14 18.49 17.89 18.14 5.2M
2021-03-10 18.04 18.59 17.74 17.99 5.7M
2021-03-09 18.24 18.49 17.89 17.89 4.5M
2021-03-08 19.50 19.50 17.94 18.09 16.0M
2021-03-05 17.99 19.25 17.84 18.95 23.3M
2021-03-04 17.84 18.14 17.63 17.79 3.1M
2021-03-03 18.04 18.14 17.69 17.79 3.3M
2021-03-02 18.24 18.65 17.53 17.99 6.4M
2021-02-26 17.38 18.49 17.33 18.14 10.0M
2021-02-25 17.33 18.49 17.33 17.99 18.4M
2021-02-24 16.98 17.58 16.62 17.33 10.5M
2021-02-23 19.10 19.50 17.28 17.33 21.5M
2021-02-22 17.99 19.50 17.99 19.15 19.9M
2021-02-19 17.94 18.70 17.58 17.89 34.9M
2021-02-18 15.92 17.08 15.66 17.08 19.4M
2021-02-17 15.61 15.92 15.16 15.56 6.1M
2021-02-05 15.26 15.77 14.81 15.61 19.7M
2021-02-04 14.60 15.51 14.45 15.11 15.5M
2021-02-03 13.90 14.65 13.85 14.40 5.0M
2021-02-02 13.79 14.35 13.49 13.95 12.3M
2021-02-01 12.89 14.05 12.58 14.05 10.0M
2021-01-29 13.39 13.49 12.78 12.78 1.1M
2021-01-28 13.69 13.79 13.34 13.34 0.8M
2021-01-27 13.95 13.95 13.59 13.69 0.6M
2021-01-26 13.74 14.10 13.74 13.79 0.9M
2021-01-25 13.34 14.35 13.34 13.85 4.4M
2021-01-22 13.74 13.74 13.24 13.34 1.3M
2021-01-21 13.90 14.25 13.54 13.59 1.5M
2021-01-20 14.15 14.50 13.85 13.85 1.9M
2021-01-19 14.15 14.45 14.00 14.05 1.2M
2021-01-18 14.05 14.75 14.00 14.20 1.7M
2021-01-15 14.55 14.55 13.95 14.00 1.4M
2021-01-14 14.65 14.81 14.45 14.45 1.2M
2021-01-13 14.55 15.26 14.20 14.65 5.3M
2021-01-12 13.90 15.16 13.90 14.55 5.8M
2021-01-11 13.90 14.05 13.74 13.85 1.1M
2021-01-08 14.05 14.35 13.74 14.20 4.5M
2021-01-07 14.20 14.30 14.00 14.15 1.0M
2021-01-06 14.91 14.91 14.00 14.10 2.0M
2021-01-05 15.01 15.01 14.70 14.91 1.2M
2021-01-04 15.11 15.26 14.81 15.01 3.6M