高技

5439
🏛️ 中国台湾 →
320.00
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
2025-09-30 312.00 322.00 311.00 320.00 4.9M
2025-09-26 310.00 310.00 300.50 309.00 3.2M
2025-09-25 314.00 318.50 311.00 314.00 2.7M
2025-09-24 321.50 323.50 312.50 314.00 3.5M
2025-09-23 324.50 331.50 320.00 320.00 6.4M
2025-09-22 324.00 326.00 316.50 320.00 4.4M
2025-09-19 324.00 331.50 315.50 327.50 9.8M
2025-09-18 307.50 326.00 307.50 321.00 7.9M
2025-09-17 306.50 310.00 295.00 305.50 6.8M
2025-09-16 317.00 318.00 304.00 310.00 5.5M
2025-09-15 325.00 325.00 312.00 317.50 4.6M
2025-09-12 332.00 333.50 320.50 325.50 4.7M
2025-09-11 339.50 344.50 327.00 329.50 8.3M
2025-09-10 336.50 348.00 331.50 331.50 8.0M
2025-09-09 330.50 342.00 327.50 335.00 9.4M
2025-09-08 346.50 347.50 314.00 325.00 16.2M
2025-09-05 327.00 353.00 321.00 348.00 14.7M
2025-09-04 319.50 331.50 316.50 324.00 13.2M
2025-09-03 308.50 322.00 303.00 315.00 9.9M
2025-09-02 320.50 322.50 302.00 308.00 9.8M
2025-09-01 323.00 331.00 309.00 317.00 13.0M
2025-08-29 308.00 328.00 307.00 322.50 16.6M
2025-08-28 303.00 312.50 297.00 302.00 10.0M
2025-08-27 293.00 313.00 291.00 303.00 15.6M
2025-08-26 278.00 290.00 276.50 287.50 11.6M
2025-08-25 289.00 289.50 275.00 276.00 8.5M
2025-08-22 284.00 285.50 275.50 276.50 7.3M
2025-08-21 291.00 301.00 281.50 282.00 12.0M
2025-08-20 307.00 309.00 284.00 289.50 14.5M
2025-08-19 320.00 326.00 311.00 315.50 14.7M
2025-08-18 290.00 313.50 288.00 313.50 12.5M
2025-08-15 271.50 287.50 267.00 285.00 9.8M
2025-08-14 269.00 273.00 266.00 269.00 6.1M
2025-08-13 290.00 294.00 267.00 269.50 13.9M
2025-08-12 287.00 290.00 280.00 286.00 8.0M
2025-08-11 279.00 282.00 269.50 281.50 11.6M
2025-08-08 261.00 276.00 258.00 276.00 14.8M
2025-08-07 250.00 261.50 246.00 258.00 9.6M
2025-08-06 249.50 249.50 241.00 248.00 8.4M
2025-08-05 260.00 262.50 249.50 252.00 6.8M
2025-08-04 259.50 260.00 251.00 255.50 6.4M
2025-08-01 255.50 269.50 255.00 262.50 7.8M
2025-07-31 264.00 270.00 262.00 265.50 8.1M
2025-07-30 252.50 267.00 252.00 261.00 13.4M
2025-07-29 251.00 253.50 247.00 250.00 5.7M
2025-07-28 253.00 269.50 251.00 251.00 10.6M
2025-07-25 249.00 253.00 240.50 246.50 13.0M
2025-07-24 232.50 248.50 231.50 248.50 16.2M
2025-07-23 231.00 236.00 225.50 226.00 4.0M
2025-07-22 242.50 253.50 225.50 227.00 13.1M
2025-07-21 241.00 242.00 236.50 240.50 5.9M
2025-07-18 232.50 238.00 231.00 238.00 4.5M
2025-07-17 233.00 236.50 227.50 231.00 5.3M
2025-07-16 232.00 236.00 230.00 231.50 4.1M
2025-07-15 229.00 232.00 224.00 232.00 6.0M
2025-07-14 236.00 238.00 228.00 228.00 5.5M
2025-07-11 242.50 245.50 225.00 236.00 14.8M
2025-07-10 243.00 250.50 237.50 240.00 11.9M
2025-07-09 239.50 250.00 238.50 243.50 10.3M
2025-07-08 226.00 241.00 226.00 241.00 13.0M
2025-07-07 242.00 243.50 227.00 229.00 10.6M
2025-07-04 242.50 245.50 236.50 243.00 9.3M
2025-07-03 238.00 242.50 236.00 241.00 7.6M
2025-07-02 242.00 244.00 233.50 238.00 9.3M
2025-07-01 240.00 244.00 236.00 244.00 11.2M
2025-06-30 236.00 247.00 232.00 238.50 18.2M
2025-06-27 225.50 242.00 221.50 240.00 14.9M
2025-06-26 227.50 234.50 221.50 223.00 15.6M
2025-06-25 218.00 230.00 218.00 224.50 16.4M
2025-06-24 209.00 218.50 206.50 214.00 13.4M
2025-06-23 203.00 209.50 202.00 206.00 5.7M
2025-06-20 204.50 209.00 199.50 207.00 7.1M
2025-06-19 204.00 210.00 203.00 204.50 6.0M
2025-06-18 207.50 208.00 203.50 204.00 5.7M
2025-06-17 210.00 211.00 199.50 206.50 10.3M
2025-06-16 205.00 213.00 204.50 207.00 10.6M
2025-06-13 208.00 213.00 202.00 206.00 10.7M
2025-06-12 222.00 222.00 208.50 211.00 11.8M
2025-06-11 216.00 230.00 214.50 222.00 22.1M
2025-06-10 213.00 231.50 212.50 226.00 27.8M
2025-06-09 208.50 213.00 202.50 213.00 19.4M
2025-06-06 193.50 207.50 188.50 207.50 23.5M
2025-06-05 185.50 195.00 185.50 194.50 17.1M
2025-06-04 183.50 185.00 180.00 183.00 9.9M
2025-06-03 175.50 180.50 172.50 180.00 11.0M
2025-06-02 173.50 177.00 168.50 171.00 9.1M
2025-05-29 179.00 182.50 168.50 179.00 18.4M
2025-05-28 181.00 186.00 177.00 177.00 11.0M
2025-05-27 183.50 184.00 176.00 178.00 9.9M
2025-05-26 188.00 193.00 180.00 180.00 12.6M
2025-05-23 194.00 195.00 187.50 188.50 11.7M
2025-05-22 195.00 203.50 191.50 194.00 38.2M
2025-05-21 181.00 194.50 180.00 194.50 20.4M
2025-05-20 181.50 182.50 176.50 177.00 3.8M
2025-05-19 183.50 185.50 177.00 178.00 7.3M
2025-05-16 189.00 190.00 179.50 185.50 11.2M
2025-05-15 185.00 189.00 183.00 189.00 6.9M
2025-05-14 184.00 185.00 178.50 185.00 9.9M
2025-05-13 178.50 185.00 176.00 182.00 19.0M
2025-05-12 173.50 180.00 172.50 174.00 15.9M
2025-05-09 165.50 177.00 159.00 173.00 31.6M
2025-05-08 154.50 162.50 153.00 161.50 12.9M
2025-05-07 158.50 158.50 151.50 153.00 8.9M
2025-05-06 152.50 161.50 151.00 157.00 14.1M
2025-05-05 155.50 157.00 145.50 154.00 14.4M
2025-05-02 148.50 158.00 148.00 154.00 19.0M
2025-04-30 148.00 149.00 141.00 144.50 12.7M
2025-04-29 142.00 147.50 140.50 146.00 9.5M
2025-04-28 139.00 148.00 137.50 143.00 12.3M
2025-04-25 139.00 141.50 136.00 138.00 13.1M
2025-04-24 132.50 140.50 132.50 133.00 26.4M
2025-04-23 125.00 130.50 124.50 130.50 6.7M
2025-04-22 118.50 125.50 116.50 119.00 13.0M
2025-04-21 133.50 134.50 120.50 120.50 8.2M
2025-04-18 137.50 142.00 133.50 133.50 7.6M
2025-04-17 136.50 139.50 131.50 135.00 5.9M
2025-04-16 153.00 153.50 137.00 137.00 10.4M
2025-04-15 150.50 159.00 150.00 152.00 10.4M
2025-04-14 151.00 159.00 146.00 147.50 12.7M
2025-04-11 137.50 149.00 137.50 149.00 19.5M
2025-04-10 152.50 152.50 152.50 152.50 3.4M
2025-04-09 139.00 139.00 139.00 139.00 1.2M
2025-04-08 154.00 154.00 154.00 154.00 2.2M
2025-04-07 171.00 171.00 171.00 171.00 0.3M
2025-04-02 177.50 190.00 174.50 190.00 13.3M
2025-04-01 179.00 181.00 172.00 177.00 13.8M
2025-03-31 178.50 187.00 174.00 176.50 17.6M
2025-03-28 184.50 188.50 183.00 187.50 13.5M
2025-03-27 191.50 192.50 183.50 185.50 14.4M
2025-03-26 187.00 195.50 178.50 195.50 18.0M
2025-03-25 189.50 194.50 187.00 191.50 12.6M
2025-03-24 183.50 189.50 182.00 185.00 11.4M
2025-03-21 173.00 187.50 172.50 185.00 18.0M
2025-03-20 171.00 178.00 170.50 174.00 15.1M
2025-03-19 168.50 170.50 164.50 167.50 7.6M
2025-03-18 174.00 178.50 168.00 168.50 12.5M
2025-03-17 171.00 176.00 167.50 176.00 12.5M
2025-03-14 166.50 168.50 161.50 167.50 13.0M
2025-03-13 161.50 168.00 160.50 166.50 19.2M
2025-03-12 162.00 166.50 157.00 160.50 24.7M
2025-03-11 150.50 160.00 141.00 160.00 24.3M
2025-03-10 154.00 157.50 150.50 153.50 29.2M
2025-03-07 152.50 162.50 146.50 147.00 49.7M
2025-03-06 151.00 152.00 149.00 152.00 6.9M
2025-03-05 142.50 142.50 138.50 138.50 4.2M
2025-03-04 136.50 141.00 135.00 141.00 5.4M
2025-03-03 137.50 142.50 134.50 137.50 8.2M
2025-02-27 138.00 145.00 135.00 138.50 0.0M
2025-02-26 130.00 135.50 130.00 135.00 0.0M
2025-02-25 131.50 135.00 129.50 130.00 0.0M
2025-02-24 130.00 132.50 127.50 131.50 0.0M
2025-02-21 131.50 133.00 129.50 132.50 0.0M
2025-02-20 129.50 132.50 127.00 131.00 0.0M
2025-02-19 134.50 135.50 129.00 129.00 0.0M
2025-02-18 132.00 137.50 129.50 134.00 0.0M
2025-02-17 127.00 137.50 126.50 132.00 0.0M
2025-02-14 119.50 128.00 118.50 125.00 0.0M
2025-02-13 122.50 123.50 116.00 119.00 0.0M
2025-02-12 122.50 126.00 120.00 121.00 0.0M
2025-02-11 119.00 127.00 119.00 122.50 0.0M
2025-02-10 117.50 122.50 116.00 118.00 0.0M
2025-02-07 118.00 118.50 115.50 117.50 0.0M
2025-02-06 118.00 118.00 115.00 116.00 0.0M
2025-02-05 110.50 118.00 108.00 118.00 0.0M
2025-02-04 105.50 110.50 104.00 108.50 0.0M
2025-02-03 102.50 106.00 101.00 104.00 0.0M
2025-01-22 108.00 112.00 106.50 108.00 0.0M
2025-01-21 108.50 108.50 106.50 107.50 0.0M
2025-01-20 104.00 107.50 104.00 107.50 0.0M
2025-01-17 105.00 105.00 103.00 104.00 0.0M
2025-01-16 105.50 107.00 102.50 105.00 0.0M
2025-01-15 104.50 105.50 102.50 103.50 0.0M
2025-01-14 102.50 104.00 101.50 104.00 0.0M
2025-01-13 107.50 108.00 100.50 102.50 0.0M
2025-01-10 106.00 111.00 104.00 109.00 4.7M
2025-01-09 107.00 113.50 105.00 106.50 0.0M
2025-01-08 104.00 108.50 104.00 106.00 0.0M
2025-01-07 103.00 107.50 102.00 104.50 0.0M
2025-01-06 104.50 104.50 99.20 102.00 0.0M
2025-01-03 108.50 109.00 103.50 104.50 4.2M
2025-01-02 113.00 114.50 107.00 107.50 0.0M