惠特

6706
🏛️ 中国台湾 →
81.10
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
2021-12-30 215.00 221.00 213.50 219.00 2.3M
2021-12-29 215.00 215.00 212.50 213.50 0.7M
2021-12-28 215.50 217.50 213.00 213.50 1.1M
2021-12-27 214.00 216.00 213.00 213.50 1.1M
2021-12-24 217.50 220.00 215.00 215.50 1.3M
2021-12-23 218.00 221.00 215.50 215.50 1.2M
2021-12-22 218.50 219.50 215.50 216.00 1.1M
2021-12-21 216.00 219.00 212.00 218.50 1.8M
2021-12-20 216.50 220.00 215.00 216.50 1.9M
2021-12-17 230.50 234.00 214.50 216.00 8.9M
2021-12-16 222.00 241.00 222.00 235.50 10.3M
2021-12-15 225.00 226.00 217.00 219.50 2.5M
2021-12-14 225.00 228.00 221.00 223.00 3.8M
2021-12-13 216.50 228.00 216.50 223.50 4.4M
2021-12-10 216.50 218.00 213.50 214.00 1.6M
2021-12-09 218.00 224.00 216.00 219.00 2.4M
2021-12-08 233.00 235.50 217.50 219.50 8.3M
2021-12-07 224.50 231.00 222.00 227.50 6.7M
2021-12-06 213.50 226.00 213.50 222.00 3.8M
2021-12-03 206.00 217.00 206.00 215.00 3.1M
2021-12-02 209.00 211.50 205.50 205.50 1.4M
2021-12-01 208.00 211.00 206.00 209.00 0.9M
2021-11-30 211.00 213.00 203.50 209.50 3.0M
2021-11-29 202.00 211.50 200.00 211.00 2.0M
2021-11-26 209.00 213.50 206.00 206.00 2.6M
2021-11-25 216.00 218.00 206.00 206.00 4.1M
2021-11-24 221.00 228.00 217.00 217.00 5.5M
2021-11-23 218.00 223.00 214.50 222.00 3.7M
2021-11-22 213.00 223.00 212.50 221.50 3.9M
2021-11-19 211.00 213.50 206.00 209.50 2.3M
2021-11-18 217.50 220.00 209.00 209.50 2.5M
2021-11-17 214.50 218.00 213.00 217.50 1.3M
2021-11-16 214.50 219.00 211.50 214.50 2.1M
2021-11-15 208.50 219.50 207.50 214.50 4.5M
2021-11-12 213.00 215.50 201.00 206.50 5.0M
2021-11-11 216.50 219.50 210.00 215.00 3.2M
2021-11-10 217.50 218.00 212.00 214.50 2.6M
2021-11-09 218.50 223.50 213.00 214.50 2.7M
2021-11-08 228.00 232.00 216.00 221.00 8.8M
2021-11-05 220.00 225.00 209.50 222.00 6.1M
2021-11-04 226.50 231.00 219.50 219.50 7.1M
2021-11-03 225.50 230.00 218.00 223.00 7.7M
2021-11-02 225.00 231.00 212.00 225.00 10.8M
2021-11-01 215.00 226.50 211.50 216.50 11.6M
2021-10-29 212.50 216.50 206.50 210.00 4.2M
2021-10-28 218.00 223.00 212.00 214.00 9.6M
2021-10-27 209.00 219.00 199.50 219.00 8.9M
2021-10-26 198.00 202.50 195.00 199.50 2.6M
2021-10-25 204.50 209.00 195.50 197.00 3.7M
2021-10-22 200.50 206.00 199.00 202.00 2.6M
2021-10-21 203.00 207.00 199.00 199.00 4.3M
2021-10-20 197.00 205.00 195.00 205.00 6.5M
2021-10-19 192.50 199.00 188.50 199.00 7.4M
2021-10-18 188.50 199.50 186.00 196.50 12.0M
2021-10-15 174.50 188.50 174.50 188.50 6.3M
2021-10-14 179.00 181.00 171.50 171.50 0.9M
2021-10-13 179.00 180.50 176.00 179.50 0.8M
2021-10-12 177.00 183.00 177.00 180.50 1.8M
2021-10-08 168.50 181.00 168.00 177.00 2.4M
2021-10-07 162.00 168.50 162.00 168.00 0.9M
2021-10-06 165.50 166.50 159.50 160.00 1.1M
2021-10-05 160.00 165.50 157.00 165.50 0.9M
2021-10-04 168.00 169.50 162.50 163.50 1.1M
2021-10-01 172.00 172.00 164.00 165.50 1.0M
2021-09-30 170.00 175.50 167.00 173.50 0.8M
2021-09-29 170.50 172.50 168.00 168.50 1.0M
2021-09-28 181.00 182.00 176.50 176.50 0.9M
2021-09-27 186.00 187.50 180.50 181.00 0.8M
2021-09-24 183.00 186.00 182.00 186.00 0.5M
2021-09-23 186.00 187.50 180.00 181.00 0.8M
2021-09-22 181.50 186.00 180.00 184.00 0.7M
2021-09-17 184.50 189.50 184.50 188.50 0.6M
2021-09-16 185.00 187.00 183.50 186.00 0.4M
2021-09-15 189.00 190.50 183.00 184.00 1.1M
2021-09-14 191.00 192.00 188.50 189.00 1.0M
2021-09-13 196.00 197.50 189.00 190.00 1.5M
2021-09-10 195.50 196.50 193.00 195.00 1.6M
2021-09-09 187.00 197.50 186.00 197.50 2.1M
2021-09-08 194.50 198.00 187.00 187.00 3.1M
2021-09-07 194.00 198.00 188.00 194.00 3.5M
2021-09-06 199.00 200.00 191.50 192.00 3.0M
2021-09-03 197.00 200.00 190.50 195.50 2.8M
2021-09-02 194.50 201.00 194.00 197.00 4.9M
2021-09-01 191.00 195.50 190.00 193.00 3.1M
2021-08-31 186.50 190.00 185.50 190.00 2.0M
2021-08-30 183.00 192.00 181.50 186.50 3.1M
2021-08-27 182.50 188.50 179.00 180.00 2.6M
2021-08-26 189.00 189.00 181.50 182.50 5.9M
2021-08-25 169.00 184.50 168.00 184.50 2.9M
2021-08-24 173.00 173.00 166.50 168.00 1.1M
2021-08-23 167.00 173.00 167.00 169.50 1.4M
2021-08-20 162.00 167.00 160.00 164.00 1.3M
2021-08-19 168.00 170.00 161.50 161.50 1.4M
2021-08-18 160.50 173.00 158.00 171.50 2.5M
2021-08-17 172.50 173.00 165.00 165.00 1.6M
2021-08-16 176.00 178.00 168.00 171.00 2.7M
2021-08-13 181.00 188.50 178.00 178.00 4.7M
2021-08-12 179.00 181.00 177.00 178.00 1.3M
2021-08-11 183.00 184.00 175.50 177.00 2.4M
2021-08-10 183.00 185.00 177.50 180.50 2.0M
2021-08-09 194.00 194.00 180.00 182.00 3.9M
2021-08-06 196.00 198.50 193.00 194.50 2.0M
2021-08-05 200.00 201.50 194.00 195.00 3.8M
2021-08-04 209.00 210.50 200.50 200.50 4.0M
2021-08-03 205.00 212.00 205.00 205.50 3.8M
2021-08-02 211.50 213.50 203.00 204.50 7.0M
2021-07-30 213.00 225.00 208.00 208.00 15.1M
2021-07-29 199.00 212.00 198.50 212.00 11.7M
2021-07-28 208.00 209.00 186.50 193.00 10.8M
2021-07-27 201.50 213.00 197.00 207.00 25.4M
2021-07-26 200.50 208.00 192.00 194.00 18.6M
2021-07-23 181.00 196.50 180.50 196.50 8.8M
2021-07-22 172.50 182.50 172.00 179.00 2.8M
2021-07-21 175.00 176.00 168.50 170.50 1.2M
2021-07-20 177.50 178.50 172.50 172.50 1.7M
2021-07-19 175.00 183.00 175.00 179.50 2.8M
2021-07-16 176.00 178.50 175.00 175.50 0.9M
2021-07-15 181.00 182.00 176.00 177.00 1.3M
2021-07-14 176.50 180.00 173.50 180.00 1.5M
2021-07-13 176.50 181.00 175.00 175.50 2.5M
2021-07-12 176.50 176.50 171.50 174.00 1.2M
2021-07-09 171.50 174.00 170.50 173.00 0.6M
2021-07-08 177.00 177.50 173.50 174.50 0.6M
2021-07-07 173.00 178.00 172.00 175.00 1.0M
2021-07-06 175.50 176.00 173.00 173.00 0.5M
2021-07-05 174.00 179.00 171.50 175.00 1.5M
2021-07-02 168.50 173.50 167.00 173.00 0.8M
2021-07-01 173.50 174.50 167.00 167.00 1.3M
2021-06-30 173.50 175.50 173.00 173.00 0.6M
2021-06-29 177.00 177.00 172.50 172.50 0.9M
2021-06-28 178.50 179.00 175.00 176.00 1.2M
2021-06-25 187.00 189.00 179.50 179.50 2.3M
2021-06-24 181.50 186.50 180.00 184.00 2.9M
2021-06-23 174.00 181.00 173.50 179.50 2.1M
2021-06-22 176.00 177.50 172.50 172.50 0.7M
2021-06-21 180.00 180.00 174.00 174.00 1.3M
2021-06-18 181.00 181.50 176.00 179.50 1.7M
2021-06-17 171.50 180.00 171.00 178.50 2.2M
2021-06-16 175.50 176.00 171.00 172.00 0.9M
2021-06-15 172.50 176.00 170.00 175.50 1.3M
2021-06-11 180.00 181.50 171.00 171.00 2.6M
2021-06-10 176.50 179.00 174.50 176.00 1.1M
2021-06-09 175.50 177.50 172.00 176.50 1.1M
2021-06-08 175.50 179.00 172.00 174.00 2.1M
2021-06-07 173.50 176.00 168.50 175.50 3.5M
2021-06-04 168.00 171.00 165.50 168.00 1.1M
2021-06-03 171.50 171.50 166.50 167.00 1.2M
2021-06-02 170.00 172.00 166.50 168.00 2.4M
2021-06-01 165.00 171.00 164.50 166.00 2.1M
2021-05-31 163.00 166.00 160.00 163.00 1.7M
2021-05-28 155.50 165.00 154.50 162.00 2.0M
2021-05-27 153.50 155.00 151.50 153.50 0.7M
2021-05-26 155.00 156.50 152.50 155.00 0.8M
2021-05-25 152.00 156.50 150.50 153.00 1.6M
2021-05-24 143.50 151.00 142.50 150.00 1.1M
2021-05-21 144.50 146.00 141.50 145.00 1.0M
2021-05-20 141.00 144.50 139.00 141.00 0.9M
2021-05-19 144.50 147.00 138.50 140.00 2.0M
2021-05-18 140.00 146.00 137.50 145.00 1.7M
2021-05-17 129.50 143.50 129.50 134.50 2.4M
2021-05-14 152.00 154.00 142.00 142.50 1.8M
2021-05-13 142.00 151.50 137.50 147.00 1.7M
2021-05-12 159.00 160.00 143.50 147.00 3.3M
2021-05-11 161.50 166.00 156.00 159.00 2.0M
2021-05-10 172.50 173.00 166.00 167.00 1.2M
2021-05-07 163.00 173.50 163.00 172.50 1.6M
2021-05-06 162.00 164.50 157.00 161.00 1.2M
2021-05-05 165.50 169.50 158.50 159.50 2.0M
2021-05-04 173.00 174.00 156.00 165.00 3.4M
2021-05-03 184.00 184.00 171.50 172.50 2.2M
2021-04-29 185.50 187.00 183.50 184.00 0.8M
2021-04-28 188.00 188.50 183.00 184.50 1.2M
2021-04-27 190.00 193.00 186.50 187.00 1.8M
2021-04-26 193.00 193.50 189.00 189.50 1.5M
2021-04-23 186.00 192.00 184.50 189.00 1.4M
2021-04-22 190.00 193.00 185.00 185.00 3.4M
2021-04-21 195.00 195.50 187.00 187.00 2.4M
2021-04-20 191.50 194.50 189.00 192.50 1.6M
2021-04-19 188.50 195.50 186.00 191.50 2.9M
2021-04-16 188.50 192.50 184.50 186.50 2.4M
2021-04-15 189.00 189.00 184.00 188.00 2.0M
2021-04-14 189.00 191.50 178.00 189.50 5.9M
2021-04-13 189.00 193.00 181.00 182.50 5.8M
2021-04-12 215.00 219.50 195.50 195.50 8.4M
2021-04-09 220.50 224.50 214.00 217.00 5.9M
2021-04-08 222.00 233.00 215.00 220.00 14.4M
2021-04-07 196.50 216.00 192.00 216.00 9.2M
2021-04-06 188.50 201.50 188.50 196.50 9.4M
2021-04-01 184.00 186.50 177.00 184.00 5.6M
2021-03-31 176.00 181.00 173.00 181.00 4.4M
2021-03-30 174.00 175.00 170.50 174.00 2.1M
2021-03-29 169.50 174.00 167.00 173.50 3.2M
2021-03-26 165.50 166.50 163.50 166.50 1.2M
2021-03-25 163.50 164.00 160.50 161.00 1.6M
2021-03-24 170.50 172.00 163.50 164.00 2.5M
2021-03-23 171.50 176.50 169.00 170.50 3.4M
2021-03-22 170.00 172.50 168.00 169.00 1.5M
2021-03-19 170.50 171.50 168.00 168.50 1.6M
2021-03-18 171.50 172.50 168.00 172.00 2.8M
2021-03-17 173.50 179.50 169.00 170.00 9.2M
2021-03-16 169.50 171.50 165.00 168.00 3.8M
2021-03-15 161.50 172.50 160.50 169.00 7.0M
2021-03-12 163.00 164.50 159.00 159.50 1.8M
2021-03-11 158.50 162.00 157.50 161.50 1.9M
2021-03-10 157.00 159.00 154.50 155.00 1.0M
2021-03-09 154.00 155.50 152.50 154.50 0.6M
2021-03-08 159.00 160.00 154.00 154.50 1.4M
2021-03-05 157.00 162.50 156.00 157.00 3.9M
2021-03-04 155.50 158.50 154.00 155.50 0.8M
2021-03-03 154.00 157.50 153.00 157.00 1.2M
2021-03-02 161.00 162.00 152.50 152.50 2.2M
2021-02-26 162.00 167.00 158.50 159.00 3.8M
2021-02-25 162.50 164.00 161.00 162.00 0.9M
2021-02-24 163.00 164.00 160.50 160.50 1.2M
2021-02-23 162.00 163.50 159.00 162.00 1.3M
2021-02-22 161.00 164.50 160.50 163.00 2.1M
2021-02-19 159.50 163.50 158.00 158.50 1.8M
2021-02-18 157.50 163.00 157.00 159.50 1.2M
2021-02-17 157.00 158.50 156.00 156.50 0.8M
2021-02-05 154.00 155.00 152.00 155.00 0.5M
2021-02-04 152.00 154.00 151.00 153.00 0.3M
2021-02-03 155.50 155.50 152.00 152.00 0.5M
2021-02-02 152.09 154.56 150.61 151.59 0.8M
2021-02-01 152.09 153.08 149.13 150.11 1.0M
2021-01-29 162.46 162.46 153.08 154.06 2.2M
2021-01-28 156.04 162.95 156.04 161.47 2.5M
2021-01-27 160.48 161.47 158.51 159.00 0.7M
2021-01-26 163.94 165.42 157.03 158.51 1.8M
2021-01-25 160.48 162.46 155.05 161.96 1.7M
2021-01-22 154.06 161.47 154.06 160.48 2.0M
2021-01-21 158.01 159.00 153.08 155.55 0.9M
2021-01-20 159.00 163.94 154.56 155.55 4.5M
2021-01-19 152.09 158.51 150.61 157.03 1.9M
2021-01-18 153.08 153.08 147.64 150.11 1.5M
2021-01-15 159.99 159.99 151.10 152.58 3.0M
2021-01-14 159.00 163.94 158.01 158.51 2.6M
2021-01-13 154.56 159.50 154.06 158.01 1.4M
2021-01-12 156.04 158.01 152.58 153.08 1.6M
2021-01-11 156.04 160.98 154.06 155.55 1.9M
2021-01-08 158.51 158.51 152.09 153.08 1.8M
2021-01-07 159.99 161.47 155.05 156.04 1.7M
2021-01-06 170.36 170.36 156.04 157.52 3.2M
2021-01-05 168.88 168.88 163.94 167.89 1.2M
2021-01-04 163.94 169.37 162.95 168.88 2.8M