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
2022-12-30 12.00 12.15 11.70 12.10 2.7M
2022-12-29 12.75 12.85 12.50 12.75 0.5M
2022-12-28 13.15 13.25 12.80 12.80 0.4M
2022-12-27 13.40 13.40 13.15 13.15 0.4M
2022-12-26 13.35 13.65 13.20 13.25 0.9M
2022-12-23 13.00 13.25 13.00 13.20 0.4M
2022-12-22 13.10 13.20 13.00 13.15 0.4M
2022-12-21 12.85 13.15 12.85 12.90 0.5M
2022-12-20 13.40 13.45 12.80 12.80 0.8M
2022-12-19 13.30 13.55 13.25 13.30 0.4M
2022-12-16 13.40 13.50 13.30 13.30 0.7M
2022-12-15 13.75 13.85 13.60 13.60 0.5M
2022-12-14 13.90 13.90 13.70 13.75 0.4M
2022-12-13 13.60 14.10 13.60 13.80 1.3M
2022-12-12 13.60 13.65 13.35 13.60 0.4M
2022-12-09 13.75 13.80 13.55 13.60 0.9M
2022-12-08 13.85 14.25 13.70 13.70 1.3M
2022-12-07 14.25 14.25 13.55 13.65 1.8M
2022-12-06 14.45 15.15 14.15 14.25 5.7M
2022-12-05 13.70 14.30 13.70 14.10 1.7M
2022-12-02 14.10 14.40 13.70 13.70 1.4M
2022-12-01 13.90 14.35 13.80 14.00 1.6M
2022-11-30 13.80 13.90 13.60 13.70 0.8M
2022-11-29 13.70 14.05 13.50 13.70 1.7M
2022-11-28 13.15 13.65 13.15 13.65 0.8M
2022-11-25 13.50 13.75 13.40 13.45 0.9M
2022-11-24 13.45 13.50 13.25 13.30 0.6M
2022-11-23 13.50 13.60 13.35 13.35 0.5M
2022-11-22 13.60 13.85 13.45 13.45 0.8M
2022-11-21 13.70 13.70 13.40 13.40 0.8M
2022-11-18 13.75 14.10 13.60 13.60 1.9M
2022-11-17 13.80 14.00 13.50 13.60 2.3M
2022-11-16 13.20 14.20 13.15 13.90 3.1M
2022-11-15 13.40 13.40 13.10 13.15 1.0M
2022-11-14 13.60 13.60 13.30 13.35 1.0M
2022-11-11 14.00 14.15 13.40 13.50 1.5M
2022-11-10 14.00 14.00 13.35 13.75 2.4M
2022-11-09 13.55 14.30 13.30 14.05 7.9M
2022-11-08 13.40 13.45 13.05 13.45 3.1M
2022-11-07 12.20 12.25 11.95 12.25 1.6M
2022-10-26 11.42 11.42 11.12 11.17 0.6M
2022-10-25 11.57 11.67 11.32 11.37 0.4M
2022-10-24 11.52 11.93 11.52 11.57 0.9M
2022-10-21 11.72 11.72 11.42 11.42 0.5M
2022-10-20 12.13 12.13 11.62 11.72 0.4M
2022-10-19 12.13 12.33 12.03 12.08 0.6M
2022-10-18 12.03 12.23 11.87 12.18 0.6M
2022-10-17 11.82 11.82 11.37 11.77 0.6M
2022-10-14 11.82 12.13 11.77 11.93 0.6M
2022-10-13 12.23 12.28 11.47 11.52 0.9M
2022-10-12 12.43 12.83 12.13 12.28 0.9M
2022-10-11 12.53 12.53 12.08 12.08 0.5M
2022-10-07 12.68 12.78 12.58 12.63 0.2M
2022-10-06 12.73 12.78 12.58 12.68 0.3M
2022-10-05 12.78 12.83 12.53 12.68 0.4M
2022-10-04 12.63 12.78 12.48 12.63 0.4M
2022-10-03 12.33 12.53 12.33 12.43 0.2M
2022-09-30 12.13 12.43 11.87 12.43 0.6M
2022-09-29 12.43 12.53 12.28 12.38 0.4M
2022-09-28 12.78 12.83 12.13 12.13 0.6M
2022-09-27 12.23 12.89 12.23 12.83 0.9M
2022-09-26 12.99 12.99 12.18 12.23 1.0M
2022-09-23 13.59 13.74 13.19 13.24 0.6M
2022-09-22 13.49 13.64 13.29 13.59 0.5M
2022-09-21 13.54 13.85 13.39 13.49 0.6M
2022-09-20 13.79 13.85 13.64 13.64 0.3M
2022-09-19 14.00 14.00 13.54 13.54 0.8M
2022-09-16 14.20 14.30 14.05 14.05 0.6M
2022-09-15 14.30 14.50 14.25 14.35 0.3M
2022-09-14 14.25 14.50 14.20 14.25 0.6M
2022-09-13 14.81 14.81 14.55 14.60 0.3M
2022-09-12 14.45 14.65 14.45 14.60 0.5M
2022-09-08 14.30 14.55 14.30 14.40 0.4M
2022-09-07 14.40 14.45 14.15 14.20 0.6M
2022-09-06 15.11 15.11 14.40 14.40 0.9M
2022-09-05 15.31 15.31 14.96 14.96 1.0M
2022-09-02 15.92 15.97 15.16 15.21 1.4M
2022-09-01 16.37 16.47 15.71 15.71 2.9M
2022-08-31 15.56 17.03 15.56 16.37 6.5M
2022-08-30 15.11 15.56 15.11 15.56 0.6M
2022-08-29 14.81 15.16 14.81 15.06 0.6M
2022-08-26 15.51 15.66 15.41 15.46 0.5M
2022-08-25 15.66 15.66 15.36 15.41 0.6M
2022-08-24 15.26 15.87 15.26 15.51 1.4M
2022-08-23 15.06 15.46 15.06 15.26 0.8M
2022-08-22 15.26 15.56 15.11 15.21 0.9M
2022-08-19 15.06 15.41 15.06 15.36 1.6M
2022-08-18 14.91 15.11 14.91 15.06 0.4M
2022-08-17 15.01 15.21 14.96 14.96 0.5M
2022-08-16 15.01 15.16 14.96 15.01 0.5M
2022-08-15 14.75 15.01 14.75 14.96 0.6M
2022-08-12 14.70 14.96 14.60 14.86 0.6M
2022-08-11 15.01 15.01 14.65 14.65 0.6M
2022-08-10 14.40 14.75 14.35 14.70 0.7M
2022-08-09 14.40 14.60 14.40 14.50 0.6M
2022-08-08 14.55 14.55 14.30 14.45 0.4M
2022-08-05 14.20 14.55 14.10 14.50 1.1M
2022-08-04 14.35 14.50 13.69 14.00 1.9M
2022-08-03 14.15 15.16 14.15 14.25 3.7M
2022-08-02 14.91 14.91 13.90 14.05 1.9M
2022-08-01 14.75 15.21 14.70 15.06 1.4M
2022-07-29 14.81 14.91 14.70 14.75 0.3M
2022-07-28 15.01 15.06 14.65 14.70 0.4M
2022-07-27 14.65 14.96 14.50 14.96 0.6M
2022-07-26 15.11 15.16 14.65 14.65 0.6M
2022-07-25 15.06 15.36 15.01 15.21 0.8M
2022-07-22 15.06 15.41 15.01 15.06 1.3M
2022-07-21 14.65 15.06 14.65 15.06 0.6M
2022-07-20 14.75 14.86 14.65 14.65 0.6M
2022-07-19 14.35 14.70 14.35 14.60 0.6M
2022-07-18 14.35 14.70 14.35 14.50 1.0M
2022-07-15 14.40 14.45 14.15 14.20 0.6M
2022-07-14 14.15 14.50 14.00 14.45 0.9M
2022-07-13 13.90 14.50 13.90 14.30 2.1M
2022-07-12 15.01 15.01 13.64 13.64 2.8M
2022-07-11 15.16 15.36 14.91 15.16 0.8M
2022-07-08 15.92 16.47 15.92 16.12 2.7M
2022-07-07 15.87 15.92 15.01 15.71 1.6M
2022-07-06 16.57 16.57 15.71 15.71 1.0M
2022-07-05 16.42 16.78 16.02 16.32 1.7M
2022-07-04 17.03 17.08 16.32 16.37 1.1M
2022-07-01 17.58 17.63 16.93 16.98 1.4M
2022-06-30 17.69 17.79 17.33 17.33 1.0M
2022-06-29 17.28 17.79 17.28 17.63 1.2M
2022-06-28 17.69 17.84 17.38 17.43 1.0M
2022-06-27 17.63 17.69 17.28 17.63 1.2M
2022-06-24 17.79 17.79 17.33 17.48 1.1M
2022-06-23 17.43 18.39 17.43 17.63 3.6M
2022-06-22 17.99 17.99 17.18 17.18 0.8M
2022-06-21 17.08 17.84 17.03 17.74 1.0M
2022-06-20 17.58 17.63 16.73 16.78 1.2M
2022-06-17 17.18 17.53 17.18 17.53 0.8M
2022-06-16 18.24 18.34 17.63 17.63 0.8M
2022-06-15 18.14 18.34 18.09 18.09 0.5M
2022-06-14 18.09 18.19 17.69 18.14 1.3M
2022-06-13 18.59 18.59 18.19 18.24 1.1M
2022-06-10 18.85 19.05 18.80 18.95 0.6M
2022-06-09 18.80 18.95 18.80 18.90 0.4M
2022-06-08 19.05 19.15 18.85 18.85 0.9M
2022-06-07 19.00 19.15 18.85 18.85 0.9M
2022-06-06 19.00 19.15 18.85 18.90 1.2M
2022-06-02 18.70 18.75 18.59 18.75 0.5M
2022-06-01 18.75 18.90 18.70 18.70 0.8M
2022-05-31 18.90 18.95 18.70 18.75 0.7M
2022-05-30 18.75 18.85 18.65 18.85 1.0M
2022-05-27 18.65 18.65 18.44 18.59 0.5M
2022-05-26 18.70 18.75 18.29 18.44 0.7M
2022-05-25 18.49 18.80 18.34 18.59 0.8M
2022-05-24 18.70 18.85 18.29 18.29 1.0M
2022-05-23 19.00 19.00 18.59 18.65 1.1M
2022-05-20 18.95 19.05 18.75 18.75 1.2M
2022-05-19 18.90 19.25 18.65 18.85 2.7M
2022-05-18 19.35 19.76 19.25 19.35 1.7M
2022-05-17 19.40 19.55 19.10 19.25 2.2M
2022-05-16 19.61 20.67 19.35 19.50 11.0M
2022-05-13 18.70 19.76 18.65 19.76 6.1M
2022-05-12 19.20 19.40 17.99 17.99 3.6M
2022-05-11 19.96 20.26 19.20 19.25 2.6M
2022-05-10 20.01 20.31 19.81 19.91 2.4M
2022-05-09 21.88 21.88 20.41 20.41 2.8M
2022-05-06 22.38 22.59 21.93 21.98 2.9M
2022-05-05 23.09 23.39 22.64 22.99 8.6M
2022-05-04 22.33 22.79 21.63 22.69 10.2M
2022-05-03 21.47 22.59 21.42 22.38 12.3M
2022-04-29 21.27 21.73 20.87 20.97 2.0M
2022-04-28 21.63 21.83 21.07 21.07 2.3M
2022-04-27 21.27 21.98 21.27 21.32 3.0M
2022-04-26 23.80 23.95 22.03 22.33 8.2M
2022-04-25 23.70 24.86 23.55 24.10 16.6M
2022-04-22 23.80 25.06 23.45 23.90 8.0M
2022-04-21 24.66 25.77 24.15 24.15 18.6M
2022-04-20 23.14 23.85 22.38 23.75 11.2M
2022-04-19 22.43 22.99 22.03 22.54 4.2M
2022-04-18 23.19 23.75 22.38 22.49 11.0M
2022-04-15 21.12 22.23 21.02 22.03 6.0M
2022-04-14 21.02 21.22 20.77 21.07 2.5M
2022-04-13 20.51 20.82 20.46 20.82 1.2M
2022-04-12 20.87 20.87 20.36 20.36 1.0M
2022-04-11 20.46 21.22 20.41 20.62 2.7M
2022-04-08 20.41 20.41 20.16 20.31 0.4M
2022-04-07 20.41 20.41 20.11 20.11 0.9M
2022-04-06 20.51 20.72 20.36 20.36 0.7M
2022-04-01 20.41 20.67 20.26 20.36 0.7M
2022-03-31 20.67 20.72 20.41 20.41 0.4M
2022-03-30 20.46 20.62 20.36 20.62 0.8M
2022-03-29 20.62 20.62 20.26 20.31 0.7M
2022-03-28 20.82 21.12 20.51 20.57 2.0M
2022-03-25 20.67 20.72 20.36 20.51 0.8M
2022-03-24 20.72 20.72 20.46 20.51 1.1M
2022-03-23 20.72 21.27 20.62 20.97 1.8M
2022-03-22 20.41 20.62 20.41 20.51 0.5M
2022-03-21 20.41 20.92 20.41 20.46 1.2M
2022-03-18 20.01 20.46 20.01 20.36 1.4M
2022-03-17 19.61 20.01 19.61 19.96 0.7M
2022-03-16 19.81 19.86 19.20 19.40 0.7M
2022-03-15 19.86 20.06 19.50 19.61 1.3M
2022-03-14 19.55 19.91 19.55 19.86 0.6M
2022-03-11 19.45 19.55 19.25 19.50 0.5M
2022-03-10 19.71 19.76 19.45 19.45 0.6M
2022-03-09 19.30 19.40 19.10 19.30 0.6M
2022-03-08 19.45 19.91 18.65 19.00 1.3M
2022-03-07 20.77 20.77 19.96 20.06 1.1M
2022-03-04 20.67 20.77 20.51 20.77 0.8M
2022-03-03 20.57 20.82 20.57 20.77 0.9M
2022-03-02 20.77 21.32 20.51 20.67 2.0M
2022-03-01 20.16 20.51 20.11 20.41 0.8M
2022-02-25 20.21 20.26 20.01 20.06 0.7M
2022-02-24 20.62 20.67 19.71 19.91 2.1M
2022-02-23 20.57 20.82 20.57 20.82 0.9M
2022-02-22 21.27 21.32 20.51 20.62 1.4M
2022-02-21 21.32 21.42 21.17 21.17 0.7M
2022-02-18 20.97 21.42 20.87 21.17 1.3M
2022-02-17 21.07 21.27 21.02 21.17 1.5M
2022-02-16 22.13 22.18 21.22 21.22 4.5M
2022-02-15 22.18 22.38 21.42 21.63 10.4M
2022-02-14 20.41 20.62 20.36 20.36 1.1M
2022-02-11 21.12 21.68 21.07 21.07 0.8M
2022-02-10 21.42 21.53 21.17 21.27 0.8M
2022-02-09 21.22 21.53 20.97 21.42 1.4M
2022-02-08 20.67 21.12 20.67 21.07 1.1M
2022-02-07 20.72 20.87 20.51 20.87 0.7M
2022-01-26 20.51 20.87 20.26 20.51 1.5M
2022-01-25 20.72 21.22 20.72 20.87 3.3M
2022-01-24 21.02 22.54 20.92 21.42 44.6M
2022-01-21 21.27 21.53 20.77 20.77 1.2M
2022-01-20 21.32 21.42 20.97 21.42 1.1M
2022-01-19 21.73 21.88 21.27 21.27 1.0M
2022-01-18 22.23 22.64 21.53 21.78 3.9M
2022-01-17 20.92 22.64 20.92 22.03 3.6M
2022-01-14 21.53 21.53 20.62 20.87 1.7M
2022-01-13 21.88 21.88 21.42 21.53 1.2M
2022-01-12 22.38 22.38 21.78 21.78 1.6M
2022-01-11 22.74 22.74 22.23 22.23 1.6M
2022-01-10 22.59 22.84 22.43 22.49 1.6M
2022-01-07 22.84 23.04 22.38 22.38 1.7M
2022-01-06 23.04 23.75 22.64 22.64 4.4M
2022-01-05 22.74 23.09 22.69 22.74 1.7M
2022-01-04 22.69 22.79 22.54 22.74 1.3M
2022-01-03 23.24 23.24 22.59 22.64 2.7M