亿泰

1616
🏛️ 中国台湾 →
34.00
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
2025-09-26 35.45 35.45 34.00 34.00 2.9M
2025-09-25 36.10 37.25 34.90 35.00 8.0M
2025-09-24 35.00 35.25 34.40 34.65 1.7M
2025-09-23 35.00 35.10 34.25 34.80 1.9M
2025-09-22 34.20 35.10 33.95 34.95 1.9M
2025-09-19 34.00 34.30 33.70 33.90 1.3M
2025-09-18 34.35 34.35 33.70 33.85 1.5M
2025-09-17 33.90 34.50 33.85 33.90 1.7M
2025-09-16 34.55 34.70 33.70 33.90 2.8M
2025-09-15 35.60 35.65 34.10 34.25 4.1M
2025-09-12 36.50 36.65 35.65 35.65 3.5M
2025-09-11 37.50 37.80 36.10 36.15 5.6M
2025-09-10 39.05 39.35 37.25 37.55 16.0M
2025-09-09 38.80 40.00 38.60 40.00 8.3M
2025-09-08 39.20 39.60 38.10 38.75 3.3M
2025-09-05 40.00 40.50 38.55 38.95 6.7M
2025-09-04 37.50 40.40 37.50 39.70 12.6M
2025-09-03 37.20 37.85 37.05 37.35 2.1M
2025-09-02 37.40 38.25 36.60 37.05 3.7M
2025-09-01 37.90 38.30 37.05 37.05 4.0M
2025-08-29 38.70 38.95 37.75 37.90 5.8M
2025-08-28 39.65 39.65 38.70 38.70 4.2M
2025-08-27 38.80 40.00 38.80 39.20 6.2M
2025-08-26 39.00 39.05 38.05 38.80 6.5M
2025-08-25 41.55 42.70 39.05 39.05 17.3M
2025-08-22 38.30 42.15 38.20 40.10 26.0M
2025-08-21 37.70 38.65 37.70 38.40 3.1M
2025-08-20 39.70 39.70 37.70 37.70 6.1M
2025-08-19 38.95 39.75 38.05 39.20 7.4M
2025-08-18 39.30 39.35 38.70 38.75 5.8M
2025-08-15 39.50 40.20 38.30 38.65 10.8M
2025-08-14 38.20 39.60 37.85 39.05 18.4M
2025-08-13 38.25 38.30 35.90 37.40 11.6M
2025-08-12 39.55 39.60 37.80 37.80 14.9M
2025-08-11 38.50 39.80 37.50 39.30 13.2M
2025-08-08 38.20 39.00 37.30 38.00 14.4M
2025-08-07 39.50 39.65 37.85 38.15 14.8M
2025-08-06 36.75 40.20 36.50 39.50 24.2M
2025-08-05 36.75 37.80 35.55 36.80 15.7M
2025-08-04 33.60 36.80 33.25 36.50 9.2M
2025-08-01 33.00 34.30 32.75 33.85 3.5M
2025-07-31 36.00 36.00 33.50 33.60 11.6M
2025-07-30 34.90 35.45 34.50 35.35 6.4M
2025-07-29 33.90 35.85 33.80 34.85 13.6M
2025-07-28 34.25 34.50 33.70 34.00 3.0M
2025-07-25 34.00 34.50 33.55 34.15 3.6M
2025-07-24 33.85 34.20 33.30 33.95 3.7M
2025-07-23 34.20 34.80 33.55 33.65 6.9M
2025-07-22 33.85 34.70 33.30 33.70 7.0M
2025-07-21 34.45 34.45 33.40 33.75 8.4M
2025-07-18 32.35 35.20 32.25 34.45 18.6M
2025-07-17 31.80 32.20 31.35 32.15 2.8M
2025-07-16 32.05 32.45 31.50 31.60 3.4M
2025-07-15 32.65 32.90 32.00 32.15 3.1M
2025-07-14 32.80 33.40 32.30 32.65 4.8M
2025-07-11 32.00 33.30 31.95 32.80 5.9M
2025-07-10 31.65 33.15 31.65 32.20 6.7M
2025-07-09 33.95 34.60 31.75 31.80 12.0M
2025-07-08 34.65 35.15 34.25 34.60 5.7M
2025-07-07 35.80 36.70 35.10 35.25 4.4M
2025-07-04 38.45 39.10 35.55 36.15 9.9M
2025-07-03 38.70 39.15 37.75 38.00 5.7M
2025-07-02 38.25 39.20 37.90 38.70 4.1M
2025-07-01 38.90 39.85 38.25 38.50 6.7M
2025-06-30 39.60 39.60 38.20 38.90 6.2M
2025-06-27 39.60 40.20 39.15 39.60 7.8M
2025-06-26 41.00 42.80 39.15 39.40 22.7M
2025-06-25 41.65 42.10 40.40 41.50 17.1M
2025-06-24 42.00 42.50 40.40 41.05 16.1M
2025-06-23 42.00 44.30 41.20 41.90 25.7M
2025-06-20 43.55 44.50 42.20 42.65 21.8M
2025-06-19 44.15 44.75 42.70 43.55 32.4M
2025-06-18 42.00 44.85 39.90 43.55 80.4M
2025-06-17 39.60 41.25 39.45 41.25 13.0M
2025-06-16 36.50 37.50 35.85 37.50 17.1M
2025-06-13 35.35 36.40 33.70 34.10 64.6M
2025-06-12 33.00 35.35 32.30 35.35 36.3M
2025-06-11 30.00 32.15 30.00 32.15 24.0M
2025-06-10 28.70 29.75 28.15 29.25 7.7M
2025-06-09 29.20 29.65 27.65 28.70 10.2M
2025-06-06 27.35 28.15 27.35 27.90 5.2M
2025-06-05 27.30 27.70 27.20 27.40 2.6M
2025-06-04 27.80 28.00 27.10 27.30 3.3M
2025-06-03 27.05 28.30 26.95 27.40 7.3M
2025-06-02 26.70 27.00 26.40 26.90 1.7M
2025-05-29 26.25 26.70 25.95 26.60 1.7M
2025-05-28 26.80 26.95 25.90 26.05 2.2M
2025-05-27 27.25 27.65 26.50 26.50 2.6M
2025-05-26 27.20 27.35 26.90 27.00 2.2M
2025-05-23 27.00 27.70 26.50 27.25 5.0M
2025-05-22 26.85 27.30 26.55 26.70 3.2M
2025-05-21 27.05 27.50 26.70 26.95 3.7M
2025-05-20 26.80 27.65 26.55 27.00 6.3M
2025-05-19 26.65 26.85 26.30 26.40 3.5M
2025-05-16 27.00 27.30 26.15 26.25 9.5M
2025-05-15 25.15 27.40 25.15 26.80 13.8M
2025-05-14 24.50 25.10 24.45 25.00 2.0M
2025-05-13 25.60 25.75 24.20 24.40 4.2M
2025-05-12 25.30 25.60 25.00 25.45 3.4M
2025-05-09 25.00 25.30 24.80 25.05 2.1M
2025-05-08 24.45 24.85 24.45 24.70 1.3M
2025-05-07 24.85 24.85 24.30 24.35 1.3M
2025-05-06 24.30 24.80 24.10 24.75 1.3M
2025-05-05 24.90 25.30 24.10 24.30 2.7M
2025-05-02 24.40 25.20 24.40 24.60 3.6M
2025-04-30 24.95 24.95 24.25 24.25 1.5M
2025-04-29 24.35 25.05 24.20 24.75 3.0M
2025-04-28 24.95 24.95 24.15 24.35 1.7M
2025-04-25 24.80 24.85 24.40 24.50 2.3M
2025-04-24 25.05 25.50 24.10 24.50 5.0M
2025-04-23 24.00 25.25 23.95 24.75 6.3M
2025-04-22 24.00 24.05 23.25 23.50 2.8M
2025-04-21 24.30 24.75 23.65 24.05 5.8M
2025-04-18 23.20 23.35 22.95 23.30 1.0M
2025-04-17 23.50 23.50 22.90 23.20 0.8M
2025-04-16 23.40 23.95 23.10 23.15 1.7M
2025-04-15 23.05 23.50 23.00 23.40 1.5M
2025-04-14 23.00 23.30 22.55 22.80 1.6M
2025-04-11 21.00 22.60 20.50 22.40 2.4M
2025-04-10 21.45 21.45 21.15 21.45 0.8M
2025-04-09 20.30 20.70 18.95 19.50 3.0M
2025-04-08 20.10 20.75 19.50 20.30 3.3M
2025-04-07 21.60 21.60 21.60 21.60 0.3M
2025-04-02 23.80 24.35 23.40 23.95 2.2M
2025-04-01 23.85 24.00 23.50 24.00 3.9M
2025-03-31 23.50 23.85 23.05 23.50 3.1M
2025-03-28 24.80 25.00 23.65 24.10 5.5M
2025-03-27 23.85 25.80 23.85 24.55 13.0M
2025-03-26 23.60 24.60 23.50 24.10 8.0M
2025-03-25 23.65 23.90 23.45 23.65 2.9M
2025-03-24 23.45 24.00 23.35 23.65 5.3M
2025-03-21 22.45 24.20 22.40 23.05 6.8M
2025-03-20 22.05 22.35 21.85 22.30 0.9M
2025-03-19 22.05 22.10 21.70 21.90 1.3M
2025-03-18 22.05 22.15 21.90 22.10 0.9M
2025-03-17 21.95 22.10 21.70 21.95 1.0M
2025-03-14 21.70 22.05 21.45 21.95 1.3M
2025-03-13 22.50 22.90 21.80 21.90 8.0M
2025-03-12 21.15 22.60 21.15 22.30 5.3M
2025-03-11 20.50 20.85 20.05 20.65 0.6M
2025-03-10 20.65 20.95 20.35 20.95 0.7M
2025-03-07 20.65 20.80 20.30 20.40 0.4M
2025-03-06 20.75 20.80 20.45 20.65 0.3M
2025-03-05 20.10 20.60 20.00 20.60 0.3M
2025-03-04 19.70 20.25 19.65 20.10 0.3M
2025-03-03 20.10 20.30 19.90 20.00 0.4M
2025-02-27 20.70 20.80 20.20 20.30 0.4M
2025-02-26 20.80 21.60 20.55 20.55 1.4M
2025-02-25 20.60 20.95 20.40 20.55 0.5M
2025-02-24 20.40 20.70 20.15 20.55 0.5M
2025-02-21 20.70 21.30 20.35 20.40 1.8M
2025-02-20 19.85 21.40 19.75 20.90 3.4M
2025-02-19 19.65 19.95 19.65 19.75 0.3M
2025-02-18 19.85 19.90 19.50 19.65 0.3M
2025-02-17 19.85 20.20 19.65 19.85 0.6M
2025-02-14 19.60 19.85 19.35 19.70 0.7M
2025-02-13 18.75 19.40 18.75 19.30 0.6M
2025-02-12 18.95 19.05 18.60 18.65 0.4M
2025-02-11 19.05 19.40 18.80 18.95 0.4M
2025-02-10 18.35 19.20 18.30 18.85 0.8M
2025-02-07 19.05 19.05 18.30 18.35 0.3M
2025-02-06 18.40 18.65 18.30 18.45 0.4M
2025-02-05 18.00 18.25 17.80 18.10 0.3M
2025-02-04 17.80 18.00 17.65 17.75 0.2M
2025-02-03 18.10 18.10 17.40 17.80 0.4M
2025-01-22 17.80 18.20 17.70 18.15 0.6M
2025-01-21 17.75 18.10 17.65 17.75 0.2M
2025-01-20 17.50 17.80 17.40 17.75 0.1M
2025-01-17 17.75 17.80 17.45 17.60 0.2M
2025-01-16 17.65 17.75 17.35 17.60 0.4M
2025-01-15 17.75 17.80 17.30 17.30 0.2M
2025-01-14 17.45 17.50 17.20 17.45 0.2M
2025-01-13 17.60 17.60 16.80 17.30 0.8M
2025-01-10 18.20 18.20 17.45 17.60 0.5M
2025-01-09 19.30 19.30 18.00 18.00 1.2M
2025-01-08 19.40 19.60 19.10 19.30 0.3M
2025-01-07 19.65 19.70 19.35 19.50 0.3M
2025-01-06 19.45 19.85 19.45 19.60 0.3M
2025-01-03 19.65 20.15 19.50 19.55 0.3M
2025-01-02 19.55 20.20 19.55 19.65 0.3M