云辰

2390
🏛️ 中国台湾 →
10.20
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
2024-12-31 12.00 12.00 11.70 11.75 0.2M
2024-12-30 12.00 12.10 11.90 12.00 0.2M
2024-12-27 12.20 12.30 12.00 12.00 0.3M
2024-12-26 11.95 12.55 11.95 12.15 0.9M
2024-12-25 11.90 11.90 11.75 11.80 0.1M
2024-12-24 11.80 11.90 11.70 11.80 0.1M
2024-12-23 11.65 11.80 11.60 11.70 0.1M
2024-12-20 11.60 11.75 11.50 11.60 0.3M
2024-12-19 11.70 11.70 11.50 11.55 0.2M
2024-12-18 11.60 11.80 11.55 11.75 0.2M
2024-12-17 11.65 11.85 11.60 11.70 0.2M
2024-12-16 11.80 11.85 11.50 11.55 0.3M
2024-12-13 12.00 12.10 11.75 11.75 0.6M
2024-12-12 12.40 12.45 12.15 12.15 0.4M
2024-12-11 12.45 12.50 12.20 12.30 0.4M
2024-12-10 12.40 12.60 12.40 12.45 0.3M
2024-12-09 12.80 12.85 12.50 12.50 0.3M
2024-12-06 12.90 12.95 12.70 12.80 0.2M
2024-12-05 12.75 13.00 12.75 12.75 0.4M
2024-12-04 12.70 12.75 12.60 12.65 0.2M
2024-12-03 12.55 12.80 12.55 12.60 0.2M
2024-12-02 12.70 12.80 12.50 12.50 0.3M
2024-11-29 12.65 12.75 12.50 12.60 0.2M
2024-11-28 12.65 12.70 12.40 12.65 0.4M
2024-11-27 12.95 12.95 12.60 12.65 0.4M
2024-11-26 12.90 12.90 12.65 12.70 0.2M
2024-11-25 12.95 13.05 12.75 12.90 0.3M
2024-11-22 12.85 13.00 12.80 12.85 0.3M
2024-11-21 12.70 12.90 12.60 12.65 0.3M
2024-11-20 12.75 12.90 12.60 12.65 0.2M
2024-11-19 12.70 12.85 12.60 12.80 0.3M
2024-11-18 12.85 12.95 12.45 12.60 0.7M
2024-11-15 12.85 13.15 12.85 12.90 0.8M
2024-11-14 13.60 13.75 12.90 12.90 1.3M
2024-11-13 14.00 14.00 13.70 13.70 0.4M
2024-11-12 14.00 14.15 13.75 13.95 0.8M
2024-11-11 14.00 14.50 13.85 13.85 1.8M
2024-11-08 14.05 14.05 13.65 13.70 0.4M
2024-11-07 14.00 14.10 13.90 13.95 0.9M
2024-11-06 13.75 14.00 13.75 13.85 0.4M
2024-11-05 13.50 13.70 13.50 13.70 0.3M
2024-11-04 13.95 13.95 13.50 13.50 0.3M
2024-11-01 13.65 13.80 13.50 13.70 0.2M
2024-10-30 13.85 14.00 13.60 13.65 0.4M
2024-10-29 14.10 14.10 13.75 13.80 0.9M
2024-10-28 13.65 13.95 13.45 13.95 0.5M
2024-10-25 13.90 13.90 13.65 13.65 0.2M
2024-10-24 13.70 13.80 13.60 13.80 0.3M
2024-10-23 14.00 14.00 13.60 13.70 0.5M
2024-10-22 13.50 13.90 13.40 13.90 0.7M
2024-10-21 13.20 13.60 13.20 13.45 0.6M
2024-10-18 13.40 13.40 13.10 13.20 0.4M
2024-10-17 13.05 13.30 13.05 13.20 0.2M
2024-10-16 13.00 13.20 12.90 13.10 0.3M
2024-10-15 13.10 13.25 13.00 13.05 0.3M
2024-10-14 13.25 13.25 12.90 13.00 0.2M
2024-10-11 13.10 13.50 13.00 13.00 0.5M
2024-10-09 13.35 13.40 12.95 13.00 0.3M
2024-10-08 13.30 13.45 13.15 13.30 0.4M
2024-10-07 13.20 13.30 13.15 13.30 0.3M
2024-10-04 13.55 13.55 13.15 13.15 0.3M
2024-10-01 13.45 13.55 13.40 13.55 0.2M
2024-09-30 13.70 13.70 13.40 13.60 0.4M
2024-09-27 13.30 13.75 13.30 13.65 0.5M
2024-09-26 13.50 13.65 13.20 13.20 0.7M
2024-09-25 13.70 13.70 13.50 13.50 0.3M
2024-09-24 13.60 13.60 13.35 13.55 0.4M
2024-09-23 13.65 13.70 13.50 13.50 0.3M
2024-09-20 13.95 13.95 13.50 13.60 0.4M
2024-09-19 14.00 14.05 13.70 13.80 0.6M
2024-09-18 13.65 14.25 13.65 14.00 1.7M
2024-09-16 13.85 13.85 13.60 13.65 0.3M
2024-09-13 13.60 13.75 13.50 13.65 0.3M
2024-09-12 13.85 13.85 13.60 13.70 0.5M
2024-09-11 13.60 13.90 13.60 13.60 0.5M
2024-09-10 13.95 13.95 13.45 13.50 0.9M
2024-09-09 12.70 13.80 12.70 13.80 1.6M
2024-09-06 13.40 13.40 13.05 13.10 0.3M
2024-09-05 13.15 13.70 13.15 13.20 0.9M
2024-09-04 13.15 13.20 12.70 13.15 1.0M
2024-09-03 12.80 13.45 12.75 13.40 1.0M
2024-09-02 13.00 13.05 12.85 12.85 0.3M
2024-08-30 12.70 12.95 12.70 12.90 0.5M
2024-08-29 12.65 12.75 12.60 12.65 0.2M
2024-08-28 12.65 12.75 12.65 12.65 0.2M
2024-08-27 12.60 12.65 12.50 12.65 0.2M
2024-08-26 12.55 12.80 12.45 12.50 0.6M
2024-08-23 12.45 12.45 12.25 12.40 0.3M
2024-08-22 12.50 12.55 12.40 12.50 0.2M
2024-08-21 12.45 12.50 12.30 12.45 0.4M
2024-08-20 12.65 12.65 12.45 12.45 0.4M
2024-08-19 12.55 12.55 12.40 12.45 0.2M
2024-08-16 12.75 12.75 12.45 12.50 0.5M
2024-08-15 12.30 12.75 12.20 12.50 0.7M
2024-08-14 12.25 12.30 12.15 12.15 0.3M
2024-08-13 12.25 12.25 12.10 12.10 0.3M
2024-08-12 12.20 12.45 12.15 12.20 0.3M
2024-08-09 12.15 12.30 12.10 12.10 0.4M
2024-08-08 12.10 12.15 11.85 12.05 0.3M
2024-08-07 11.65 12.25 11.65 12.20 0.7M
2024-08-06 11.85 11.95 11.00 11.60 1.1M
2024-08-05 12.70 12.70 11.60 11.70 1.9M
2024-08-02 13.20 13.30 12.85 12.85 0.7M
2024-08-01 13.10 13.35 13.10 13.35 0.4M
2024-07-31 12.95 13.05 12.85 12.95 0.4M
2024-07-30 12.80 13.00 12.70 12.95 0.4M
2024-07-29 13.15 13.15 12.80 12.80 0.7M
2024-07-26 13.00 13.05 12.75 13.05 0.6M
2024-07-23 13.30 13.45 13.10 13.15 0.8M
2024-07-22 13.60 13.60 13.20 13.25 0.6M
2024-07-19 13.75 13.85 13.40 13.45 1.0M
2024-07-18 14.05 14.05 13.70 13.80 0.5M
2024-07-17 13.75 14.20 13.70 14.00 1.0M
2024-07-16 13.90 13.95 13.65 13.65 0.5M
2024-07-15 14.05 14.10 13.75 13.75 0.8M
2024-07-12 13.95 14.15 13.90 14.05 0.5M
2024-07-11 14.35 14.35 13.95 13.95 0.5M
2024-07-10 14.00 14.20 14.00 14.00 0.7M
2024-07-09 14.65 14.65 13.90 13.90 1.4M
2024-07-08 14.55 14.70 14.40 14.55 1.6M
2024-07-05 14.15 14.50 14.00 14.40 1.2M
2024-07-04 14.30 14.50 14.10 14.10 1.7M
2024-07-03 14.15 14.30 14.05 14.20 0.7M
2024-07-02 14.05 14.10 13.80 14.05 0.9M
2024-07-01 14.10 14.65 14.00 14.05 2.1M
2024-06-28 13.85 14.05 13.85 13.95 1.2M
2024-06-27 13.65 13.85 13.65 13.75 0.6M
2024-06-26 13.70 13.95 13.65 13.65 0.5M
2024-06-25 13.90 13.95 13.40 13.60 0.8M
2024-06-24 13.95 14.15 13.85 13.90 1.2M
2024-06-21 13.70 14.00 13.60 13.70 1.0M
2024-06-20 13.65 13.70 13.55 13.60 0.6M
2024-06-19 13.80 13.85 13.50 13.55 0.7M
2024-06-18 13.95 13.95 13.65 13.70 0.4M
2024-06-17 13.60 13.85 13.60 13.80 0.7M
2024-06-14 13.45 13.70 13.45 13.55 0.6M
2024-06-13 13.50 13.50 13.30 13.35 0.4M
2024-06-12 13.60 13.65 13.35 13.35 0.4M
2024-06-11 13.80 14.20 13.55 13.55 1.7M
2024-06-07 13.20 13.75 13.20 13.55 0.9M
2024-06-06 13.50 13.55 13.15 13.15 1.0M
2024-06-05 13.50 13.70 13.50 13.60 0.5M
2024-06-04 13.65 13.80 13.45 13.50 1.0M
2024-06-03 13.35 13.65 13.35 13.50 0.7M
2024-05-31 13.35 13.55 13.20 13.30 0.4M
2024-05-30 13.55 13.60 13.35 13.35 0.4M
2024-05-29 13.50 13.70 13.45 13.70 0.8M
2024-05-28 13.25 13.60 13.25 13.55 0.6M
2024-05-27 13.10 13.40 13.05 13.30 0.7M
2024-05-24 13.05 13.15 12.90 13.10 0.4M
2024-05-23 13.50 13.55 13.00 13.00 0.7M
2024-05-22 13.20 13.90 13.10 13.60 1.3M
2024-05-21 13.25 13.25 13.05 13.10 0.2M
2024-05-20 13.20 13.30 13.10 13.15 0.5M
2024-05-17 13.05 13.30 13.05 13.20 0.5M
2024-05-16 13.05 13.15 12.95 13.10 0.4M
2024-05-15 13.10 13.10 12.90 12.95 0.4M
2024-05-14 13.15 13.15 12.80 13.00 0.9M
2024-05-13 13.40 13.50 13.15 13.20 0.5M
2024-05-10 13.45 13.50 13.30 13.30 0.3M
2024-05-09 13.45 13.50 13.30 13.30 0.2M
2024-05-08 13.50 13.55 13.40 13.45 0.3M
2024-05-07 13.60 13.65 13.30 13.55 0.4M
2024-05-06 13.40 13.65 13.35 13.60 0.7M
2024-05-03 13.35 13.45 13.25 13.30 0.3M
2024-05-02 13.20 13.35 13.15 13.35 0.2M
2024-04-30 13.35 13.40 13.20 13.20 0.4M
2024-04-29 13.20 13.45 13.20 13.30 0.3M
2024-04-26 13.20 13.35 13.20 13.20 0.4M
2024-04-25 13.25 13.25 13.10 13.15 0.2M
2024-04-24 13.10 13.35 13.00 13.30 0.4M
2024-04-23 12.90 13.15 12.80 13.00 0.4M
2024-04-22 12.90 13.10 12.75 12.80 0.7M
2024-04-19 13.20 13.20 12.50 12.70 1.0M
2024-04-18 13.00 13.20 12.90 13.20 0.4M
2024-04-17 12.85 13.20 12.85 13.10 0.6M
2024-04-16 13.25 13.25 12.75 12.75 1.2M
2024-04-15 13.50 13.60 13.35 13.35 0.5M
2024-04-12 13.85 13.90 13.55 13.55 0.5M
2024-04-11 13.55 13.85 13.55 13.80 1.2M
2024-04-10 13.30 13.55 13.30 13.45 0.5M
2024-04-09 13.30 13.45 13.30 13.30 0.4M
2024-04-08 13.10 13.30 13.10 13.25 0.3M
2024-04-03 13.35 13.35 13.05 13.15 0.4M
2024-04-02 13.35 13.40 13.15 13.25 0.4M
2024-04-01 13.25 13.45 13.25 13.35 0.5M
2024-03-29 13.30 13.30 13.20 13.20 0.3M
2024-03-28 13.40 13.45 13.25 13.30 0.4M
2024-03-27 13.05 13.40 13.05 13.30 0.4M
2024-03-26 13.65 13.65 13.20 13.20 0.8M
2024-03-25 13.20 13.70 13.20 13.65 0.9M
2024-03-22 13.05 13.25 13.05 13.20 0.4M
2024-03-21 13.15 13.15 13.05 13.05 0.4M
2024-03-20 13.05 13.20 13.00 13.00 0.7M
2024-03-19 13.30 13.30 13.05 13.05 0.8M
2024-03-18 13.30 13.40 13.10 13.30 0.5M
2024-03-15 13.50 13.50 13.20 13.25 0.6M
2024-03-14 13.55 13.60 13.35 13.50 0.5M
2024-03-13 13.95 14.00 13.50 13.50 1.5M
2024-03-12 13.70 13.95 13.70 13.95 0.7M
2024-03-11 13.85 13.95 13.80 13.80 0.5M
2024-03-08 14.10 14.25 13.75 13.85 1.7M
2024-03-07 14.40 14.40 14.00 14.10 1.6M
2024-03-06 14.45 14.50 14.30 14.35 0.6M
2024-03-05 14.45 14.70 14.35 14.50 0.9M
2024-03-04 14.45 14.50 14.20 14.35 1.0M
2024-03-01 14.65 14.65 14.30 14.35 1.1M
2024-02-29 14.60 14.75 14.55 14.65 0.6M
2024-02-27 14.90 14.90 14.40 14.65 1.4M
2024-02-26 14.70 15.05 14.70 14.85 0.8M
2024-02-23 15.00 15.00 14.55 14.55 1.3M
2024-02-22 14.95 14.95 14.80 14.85 1.0M
2024-02-21 15.15 15.25 14.80 14.85 1.8M
2024-02-20 15.55 15.55 15.05 15.15 1.2M
2024-02-19 15.50 15.75 15.30 15.45 2.0M
2024-02-16 14.60 15.40 14.60 15.40 2.3M
2024-02-15 14.95 14.95 14.40 14.60 1.9M
2024-02-05 15.35 15.40 14.85 15.00 3.0M
2024-02-02 14.75 15.65 14.70 15.35 18.8M
2024-02-01 14.50 14.85 14.45 14.75 1.1M
2024-01-31 14.90 15.25 14.45 14.50 8.6M
2024-01-30 14.70 14.95 14.50 14.85 1.5M
2024-01-29 14.60 14.80 14.40 14.70 1.4M
2024-01-26 14.60 14.75 14.50 14.50 0.8M
2024-01-25 14.70 14.75 14.50 14.55 0.9M
2024-01-24 14.65 15.10 14.65 14.70 1.6M
2024-01-23 14.30 14.75 14.20 14.65 2.3M
2024-01-22 14.05 14.40 14.05 14.25 0.5M
2024-01-19 14.40 14.40 14.00 14.05 1.1M
2024-01-18 14.05 14.45 14.05 14.40 1.0M
2024-01-17 14.20 14.35 14.00 14.00 0.7M
2024-01-16 14.20 14.50 14.15 14.20 0.8M
2024-01-15 14.15 14.35 14.10 14.20 0.6M
2024-01-12 14.20 14.25 13.90 14.00 0.7M
2024-01-11 14.20 14.35 14.15 14.20 0.6M
2024-01-10 14.25 14.35 14.10 14.15 0.5M
2024-01-09 14.70 14.70 14.20 14.20 0.9M
2024-01-08 14.95 14.95 14.50 14.55 0.8M
2024-01-05 14.80 15.00 14.75 14.85 0.5M
2024-01-04 15.00 15.00 14.75 14.80 0.6M
2024-01-03 14.90 15.05 14.75 14.85 0.5M
2024-01-02 14.85 14.95 14.75 14.90 0.6M