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
2022-12-30 7.31 7.41 7.31 7.32 0.0M
2022-12-29 7.38 7.38 7.23 7.31 0.1M
2022-12-28 7.46 7.47 7.38 7.38 0.1M
2022-12-27 7.47 7.47 7.40 7.46 0.0M
2022-12-26 7.45 7.47 7.40 7.47 0.1M
2022-12-23 7.48 7.48 7.37 7.45 0.0M
2022-12-22 7.49 7.55 7.46 7.49 0.1M
2022-12-21 7.66 7.66 7.42 7.49 0.1M
2022-12-20 7.42 7.42 7.27 7.30 0.1M
2022-12-19 7.40 7.49 7.35 7.42 0.1M
2022-12-16 7.39 7.48 7.39 7.40 0.1M
2022-12-15 7.56 7.63 7.48 7.49 0.2M
2022-12-14 7.55 7.56 7.50 7.56 0.0M
2022-12-13 7.45 7.62 7.45 7.55 0.2M
2022-12-12 7.54 7.54 7.40 7.45 0.0M
2022-12-09 7.45 7.46 7.34 7.40 0.1M
2022-12-08 7.42 7.50 7.41 7.41 0.1M
2022-12-07 7.58 7.63 7.43 7.47 0.1M
2022-12-06 7.72 7.76 7.54 7.58 0.1M
2022-12-05 7.72 7.73 7.65 7.72 0.3M
2022-12-02 7.60 7.72 7.60 7.72 0.3M
2022-12-01 7.76 7.77 7.58 7.64 0.3M
2022-11-30 7.37 7.46 7.35 7.45 0.1M
2022-11-29 7.46 7.46 7.33 7.37 0.1M
2022-11-28 7.42 7.42 7.35 7.37 0.1M
2022-11-25 7.49 7.53 7.42 7.42 0.1M
2022-11-24 7.28 7.49 7.28 7.48 0.3M
2022-11-23 7.25 7.30 7.21 7.23 0.2M
2022-11-22 7.30 7.33 7.17 7.20 0.2M
2022-11-21 7.43 7.44 7.30 7.31 0.0M
2022-11-18 7.34 7.46 7.30 7.30 0.1M
2022-11-17 7.38 7.42 7.34 7.40 0.1M
2022-11-16 7.36 7.55 7.36 7.39 0.2M
2022-11-15 7.32 7.46 7.32 7.42 0.2M
2022-11-14 7.31 7.45 7.28 7.40 0.1M
2022-11-11 7.45 7.54 7.30 7.30 0.2M
2022-11-10 7.45 7.45 7.34 7.40 0.1M
2022-11-09 7.50 7.58 7.50 7.50 0.1M
2022-11-08 7.55 7.67 7.47 7.47 0.1M
2022-11-07 7.36 7.63 7.34 7.55 0.3M
2022-11-04 7.20 7.36 7.20 7.35 0.1M
2022-11-03 7.36 7.39 7.30 7.32 0.1M
2022-11-02 7.39 7.39 7.34 7.36 0.1M
2022-11-01 7.20 7.40 7.19 7.37 0.2M
2022-10-31 7.28 7.30 7.18 7.18 0.1M
2022-10-28 7.24 7.44 7.17 7.17 0.2M
2022-10-27 7.25 7.30 7.18 7.30 0.1M
2022-10-26 7.15 7.20 7.15 7.20 0.0M
2022-10-25 7.30 7.30 7.13 7.19 0.1M
2022-10-24 7.13 7.38 7.13 7.27 0.2M
2022-10-21 7.05 7.08 7.01 7.02 0.1M
2022-10-20 7.11 7.11 7.03 7.03 0.2M
2022-10-19 7.20 7.24 7.12 7.23 0.1M
2022-10-18 7.10 7.25 7.10 7.22 0.1M
2022-10-17 7.15 7.15 7.01 7.10 0.1M
2022-10-14 7.35 7.36 7.22 7.28 0.3M
2022-10-13 7.45 7.69 7.00 7.19 0.2M
2022-10-12 7.48 7.55 7.43 7.48 0.1M
2022-10-11 7.30 7.55 7.30 7.45 0.1M
2022-10-07 7.60 7.70 7.57 7.69 0.1M
2022-10-06 7.61 7.70 7.59 7.60 0.0M
2022-10-05 7.75 7.81 7.50 7.59 0.2M
2022-10-04 7.70 7.74 7.66 7.69 0.2M
2022-10-03 7.65 7.70 7.65 7.66 0.0M
2022-09-30 7.59 7.68 7.56 7.68 0.2M
2022-09-29 7.48 7.92 7.48 7.68 0.2M
2022-09-28 7.72 7.72 7.45 7.48 0.2M
2022-09-27 7.59 7.83 7.59 7.74 0.1M
2022-09-26 7.92 7.92 7.56 7.57 0.2M
2022-09-23 8.03 8.09 7.92 7.92 0.2M
2022-09-22 8.14 8.14 8.00 8.05 0.2M
2022-09-21 8.15 8.26 8.10 8.14 0.1M
2022-09-20 8.13 8.36 8.13 8.18 0.1M
2022-09-19 8.27 8.27 8.07 8.14 0.2M
2022-09-16 8.17 8.26 8.14 8.22 0.2M
2022-09-15 8.15 8.33 8.15 8.28 0.2M
2022-09-14 8.03 8.29 8.02 8.23 0.1M
2022-09-13 8.59 8.59 8.25 8.30 0.3M
2022-09-12 8.10 8.47 8.10 8.43 0.3M
2022-09-08 8.01 8.10 7.96 8.10 0.2M
2022-09-07 8.13 8.13 7.96 7.97 0.2M
2022-09-06 8.45 8.45 8.12 8.13 0.2M
2022-09-05 8.39 8.49 8.25 8.25 0.1M
2022-09-02 8.54 8.54 8.40 8.41 0.2M
2022-09-01 8.46 8.60 8.46 8.53 0.2M
2022-08-31 8.65 8.69 8.53 8.60 0.2M
2022-08-30 8.52 8.75 8.50 8.66 0.2M
2022-08-29 8.56 8.56 8.43 8.52 0.2M
2022-08-26 8.70 8.86 8.68 8.72 0.3M
2022-08-25 8.65 8.70 8.58 8.70 0.3M
2022-08-24 8.40 8.76 8.32 8.65 0.6M
2022-08-23 8.47 8.49 8.38 8.39 0.2M
2022-08-22 8.50 8.50 8.45 8.49 0.1M
2022-08-19 8.55 8.55 8.46 8.54 0.2M
2022-08-18 8.58 8.58 8.45 8.55 0.1M
2022-08-17 8.52 8.60 8.48 8.52 0.1M
2022-08-16 8.70 8.70 8.49 8.52 0.2M
2022-08-15 8.95 8.95 8.62 8.63 0.2M
2022-08-12 8.63 8.65 8.56 8.60 0.2M
2022-08-11 8.66 8.71 8.46 8.62 0.3M
2022-08-10 8.35 8.88 8.34 8.66 0.7M
2022-08-09 8.31 8.42 8.14 8.39 0.2M
2022-08-08 8.43 8.44 8.16 8.27 0.3M
2022-08-05 8.31 8.64 8.25 8.43 0.4M
2022-08-04 8.45 8.45 8.02 8.15 0.3M
2022-08-03 8.80 8.80 8.41 8.45 0.7M
2022-08-02 8.88 9.10 8.60 8.72 1.8M
2022-08-01 7.90 8.58 7.81 8.58 0.8M
2022-07-29 7.65 7.87 7.63 7.80 0.3M
2022-07-28 7.67 7.67 7.58 7.63 0.3M
2022-07-27 7.50 7.65 7.40 7.63 0.2M
2022-07-26 7.61 7.63 7.48 7.50 0.1M
2022-07-25 7.68 7.68 7.56 7.61 0.1M
2022-07-22 7.70 7.70 7.55 7.65 0.2M
2022-07-21 7.49 7.57 7.45 7.55 0.2M
2022-07-20 7.50 7.53 7.45 7.47 0.3M
2022-07-19 7.41 7.47 7.30 7.43 0.1M
2022-07-18 7.40 7.44 7.36 7.42 0.2M
2022-07-15 7.35 7.36 7.25 7.35 0.1M
2022-07-14 7.33 7.36 7.20 7.35 0.3M
2022-07-13 7.39 7.39 7.31 7.33 0.2M
2022-07-12 7.60 7.60 7.24 7.25 0.4M
2022-07-11 7.72 7.72 7.63 7.71 0.1M
2022-07-08 7.71 7.81 7.65 7.73 0.4M
2022-07-07 7.70 7.80 7.59 7.71 0.3M
2022-07-06 7.80 7.80 7.65 7.65 0.3M
2022-07-05 7.91 8.00 7.72 7.87 0.2M
2022-07-04 7.84 7.98 7.72 7.75 0.2M
2022-07-01 8.30 8.30 7.82 7.84 0.5M
2022-06-30 8.76 8.76 8.35 8.35 0.3M
2022-06-29 9.00 9.00 8.68 8.78 0.1M
2022-06-28 9.00 9.00 8.71 8.80 0.1M
2022-06-27 8.91 9.19 8.85 9.00 0.2M
2022-06-24 8.57 8.81 8.57 8.60 0.2M
2022-06-23 8.51 8.74 8.25 8.57 0.4M
2022-06-22 8.81 8.82 8.50 8.54 0.2M
2022-06-21 8.79 8.81 8.57 8.80 0.2M
2022-06-20 8.95 8.95 8.58 8.58 0.4M
2022-06-17 8.96 8.99 8.80 8.95 0.3M
2022-06-16 9.10 9.24 8.95 8.96 0.6M
2022-06-15 9.12 9.20 9.07 9.14 0.2M
2022-06-14 9.00 9.18 8.90 9.06 0.4M
2022-06-13 9.33 9.40 9.20 9.20 0.4M
2022-06-10 9.49 9.61 9.43 9.53 0.2M
2022-06-09 9.62 9.67 9.55 9.60 0.2M
2022-06-08 9.70 9.70 9.55 9.62 0.4M
2022-06-07 9.49 9.49 9.43 9.45 0.2M
2022-06-06 9.42 9.56 9.33 9.49 0.3M
2022-06-02 9.56 9.58 9.48 9.51 0.2M
2022-06-01 9.48 9.62 9.48 9.58 0.3M
2022-05-31 9.70 9.70 9.58 9.58 0.3M
2022-05-30 9.73 9.83 9.68 9.70 0.4M
2022-05-27 9.81 9.95 9.72 9.72 0.4M
2022-05-26 10.05 10.10 9.66 9.70 0.8M
2022-05-25 9.35 10.20 9.31 9.99 0.8M
2022-05-24 9.50 9.50 9.31 9.32 0.4M
2022-05-23 9.35 9.42 9.27 9.38 0.3M
2022-05-20 9.14 9.40 9.14 9.30 0.5M
2022-05-19 9.15 9.15 8.99 9.10 0.3M
2022-05-18 9.17 9.32 9.17 9.24 0.4M
2022-05-17 9.04 9.30 9.04 9.16 0.3M
2022-05-16 8.93 9.09 8.93 9.01 0.3M
2022-05-13 8.81 8.97 8.81 8.90 0.4M
2022-05-12 8.95 9.06 8.86 8.86 0.4M
2022-05-11 9.00 9.13 8.85 9.02 0.6M
2022-05-10 9.12 9.20 8.72 9.00 0.9M
2022-05-09 9.93 9.93 9.14 9.16 1.2M
2022-05-06 9.99 10.00 9.88 9.93 0.9M
2022-05-05 10.20 10.25 10.00 10.15 0.9M
2022-05-04 10.00 10.15 9.99 10.15 0.6M
2022-05-03 10.00 10.10 9.98 9.99 0.6M
2022-04-29 10.05 10.20 10.00 10.05 0.6M
2022-04-28 10.05 10.25 10.00 10.05 1.0M
2022-04-27 10.10 10.15 9.96 10.00 1.1M
2022-04-26 10.75 10.80 10.20 10.20 1.2M
2022-04-25 11.10 11.10 10.50 10.60 1.7M
2022-04-22 11.00 11.85 10.60 11.50 3.1M
2022-04-21 11.25 11.50 11.10 11.15 1.5M
2022-04-20 11.55 11.55 11.05 11.15 2.3M
2022-04-19 11.85 11.85 11.15 11.45 3.4M
2022-04-18 11.40 12.15 11.40 11.90 9.6M
2022-04-15 10.30 11.25 10.30 11.25 5.7M
2022-04-14 10.20 10.30 10.15 10.25 0.5M
2022-04-13 10.05 10.25 10.05 10.20 0.4M
2022-04-12 10.00 10.15 10.00 10.05 0.4M
2022-04-11 10.20 10.25 10.00 10.00 0.6M
2022-04-08 10.10 10.20 10.00 10.20 0.3M
2022-04-07 10.10 10.20 9.98 9.99 0.4M
2022-04-06 10.20 10.20 10.05 10.10 0.2M
2022-04-01 10.20 10.20 10.05 10.05 0.2M
2022-03-31 10.10 10.25 10.10 10.20 0.4M
2022-03-30 10.10 10.20 10.05 10.10 0.3M
2022-03-29 10.10 10.15 10.05 10.05 0.1M
2022-03-28 10.10 10.25 9.99 10.10 0.3M
2022-03-25 10.50 10.50 10.20 10.25 0.3M
2022-03-24 10.25 10.45 10.25 10.45 0.7M
2022-03-23 10.40 10.40 10.25 10.30 0.5M
2022-03-22 10.25 10.40 10.25 10.35 0.5M
2022-03-21 10.20 10.35 10.20 10.30 0.5M
2022-03-18 10.05 10.25 10.05 10.20 0.4M
2022-03-17 10.05 10.10 10.00 10.05 0.4M
2022-03-16 10.10 10.10 9.92 9.97 0.4M
2022-03-15 10.30 10.30 9.97 9.98 0.6M
2022-03-14 10.15 10.15 9.99 10.05 0.2M
2022-03-11 10.30 10.35 10.00 10.05 0.5M
2022-03-10 10.10 10.35 10.00 10.25 0.6M
2022-03-09 9.99 10.15 9.99 10.00 0.3M
2022-03-08 10.00 10.40 9.95 9.96 0.9M
2022-03-07 10.05 10.20 9.94 9.98 0.7M
2022-03-04 10.10 10.45 10.10 10.20 0.5M
2022-03-03 10.30 10.35 10.20 10.30 0.3M
2022-03-02 10.25 10.45 10.25 10.30 0.3M
2022-03-01 10.15 10.40 10.10 10.25 0.6M
2022-02-25 9.97 10.15 9.97 9.99 0.7M
2022-02-24 10.20 10.20 9.90 9.97 1.0M
2022-02-23 10.30 10.35 10.20 10.20 0.1M
2022-02-22 10.50 10.60 9.99 10.20 0.8M
2022-02-21 10.45 10.80 10.35 10.50 0.5M
2022-02-18 10.35 10.40 10.25 10.40 0.2M
2022-02-17 10.35 10.55 10.30 10.35 0.3M
2022-02-16 10.35 10.55 10.20 10.35 0.3M
2022-02-15 10.30 10.55 10.25 10.25 0.3M
2022-02-14 10.30 10.40 10.15 10.25 0.5M
2022-02-11 10.65 10.70 10.50 10.55 0.4M
2022-02-10 10.90 10.90 10.60 10.70 0.3M
2022-02-09 11.20 11.20 10.70 10.85 0.4M
2022-02-08 10.60 10.95 10.60 10.80 0.3M
2022-02-07 10.20 10.90 10.20 10.80 0.5M
2022-01-26 10.10 10.30 10.00 10.15 0.3M
2022-01-25 10.35 10.35 10.00 10.10 0.5M
2022-01-24 10.30 10.30 9.90 10.05 0.8M
2022-01-21 10.35 10.70 10.35 10.40 0.8M
2022-01-20 11.00 11.00 10.80 10.85 0.2M
2022-01-19 10.90 10.95 10.85 10.85 0.3M
2022-01-18 11.20 11.20 10.95 10.95 0.5M
2022-01-17 11.05 11.15 11.00 11.15 0.4M
2022-01-14 11.15 11.15 10.90 11.05 0.9M
2022-01-13 11.30 11.50 11.15 11.15 0.5M
2022-01-12 11.40 11.50 11.10 11.10 0.8M
2022-01-11 11.60 11.75 11.30 11.40 1.2M
2022-01-10 11.00 11.50 11.00 11.50 0.8M
2022-01-07 11.40 11.40 11.00 11.20 1.1M
2022-01-06 11.50 11.55 11.00 11.15 2.0M
2022-01-05 11.60 11.80 11.50 11.50 0.9M
2022-01-04 11.70 11.80 11.50 11.60 1.0M
2022-01-03 12.15 12.15 11.55 11.70 2.6M