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
2022-12-30 88.50 88.90 87.90 88.00 0.1M
2022-12-29 86.30 87.80 86.30 87.70 0.1M
2022-12-28 89.80 89.80 87.30 87.30 0.3M
2022-12-27 89.20 90.60 89.20 89.90 0.3M
2022-12-26 88.90 89.00 88.50 88.90 0.1M
2022-12-23 87.50 89.50 86.60 89.30 0.3M
2022-12-22 88.00 88.40 87.70 87.90 0.2M
2022-12-21 87.50 88.50 86.70 86.90 0.3M
2022-12-20 89.60 90.70 87.10 87.10 0.5M
2022-12-19 89.50 91.00 88.90 89.90 0.3M
2022-12-16 92.40 92.70 90.30 90.30 0.9M
2022-12-15 94.70 95.10 93.70 93.80 0.6M
2022-12-14 93.90 94.90 93.50 94.90 0.4M
2022-12-13 94.30 94.80 93.90 93.90 0.4M
2022-12-12 96.00 96.00 93.30 93.90 0.7M
2022-12-09 98.30 98.80 95.20 96.00 1.1M
2022-12-08 97.50 98.50 97.50 97.80 0.6M
2022-12-07 97.40 101.00 96.90 97.50 1.7M
2022-12-06 102.00 102.00 98.00 98.00 1.8M
2022-12-05 100.50 102.50 99.70 101.00 2.0M
2022-12-02 95.50 101.00 95.40 100.50 3.4M
2022-12-01 93.00 95.60 92.10 95.40 2.0M
2022-11-30 88.70 92.50 88.70 92.00 1.4M
2022-11-29 88.60 88.90 88.10 88.60 0.2M
2022-11-28 87.70 89.70 87.10 89.10 0.3M
2022-11-25 91.00 91.00 88.60 88.60 0.6M
2022-11-24 88.60 90.60 88.40 90.40 0.8M
2022-11-23 88.80 90.40 88.10 88.20 0.7M
2022-11-22 88.20 88.70 86.90 87.80 0.5M
2022-11-21 89.00 89.60 87.80 87.80 0.4M
2022-11-18 91.50 91.80 88.70 88.80 1.2M
2022-11-17 90.10 91.40 88.10 91.40 1.1M
2022-11-16 87.10 89.80 86.30 88.90 1.4M
2022-11-15 85.60 87.50 85.20 86.90 1.0M
2022-11-14 85.10 85.60 84.20 85.50 0.8M
2022-11-11 88.80 88.80 84.70 84.90 3.0M
2022-11-10 84.90 90.80 84.60 88.20 2.3M
2022-11-09 84.30 89.40 84.20 85.80 2.3M
2022-11-08 84.20 85.80 82.80 82.80 1.1M
2022-11-07 84.00 85.70 84.00 84.70 0.9M
2022-11-04 82.80 83.10 81.60 83.00 0.3M
2022-11-03 80.70 83.00 80.30 83.00 0.4M
2022-11-02 80.50 82.40 79.80 81.70 0.5M
2022-11-01 79.00 81.30 78.70 80.50 0.5M
2022-10-31 76.50 79.60 76.00 79.00 0.8M
2022-10-28 78.30 79.80 75.20 75.30 0.8M
2022-10-27 77.80 79.90 77.80 79.80 0.4M
2022-10-26 79.00 79.40 77.00 77.50 0.4M
2022-10-25 81.50 81.50 78.60 78.60 0.4M
2022-10-24 81.70 83.30 81.00 81.00 0.5M
2022-10-21 82.80 83.50 79.40 79.60 0.6M
2022-10-20 80.70 82.90 79.40 82.70 0.6M
2022-10-19 81.00 82.90 80.70 81.00 0.4M
2022-10-18 82.00 82.90 80.30 81.50 0.4M
2022-10-17 77.60 81.20 75.90 81.20 0.6M
2022-10-14 79.00 79.50 77.20 79.20 0.6M
2022-10-13 80.40 80.80 74.50 74.80 0.8M
2022-10-12 81.50 81.50 78.70 79.90 0.5M
2022-10-11 81.20 83.10 79.90 80.20 1.0M
2022-10-07 86.40 86.40 83.60 83.90 0.6M
2022-10-06 87.10 87.10 85.30 86.40 0.2M
2022-10-05 86.70 88.00 85.30 86.30 0.8M
2022-10-04 84.60 85.30 84.00 85.00 0.6M
2022-10-03 81.80 84.50 81.80 82.70 0.6M
2022-09-30 80.60 83.80 79.70 83.50 0.6M
2022-09-29 82.70 84.30 81.60 82.40 0.6M
2022-09-28 87.50 87.50 81.30 81.30 0.9M
2022-09-27 85.20 87.80 84.60 87.50 0.7M
2022-09-26 88.80 88.80 84.00 84.50 1.1M
2022-09-23 92.50 93.30 89.90 89.90 0.6M
2022-09-22 93.90 93.90 91.60 92.50 0.7M
2022-09-21 94.70 96.00 94.10 94.10 0.5M
2022-09-20 96.80 97.70 94.00 94.50 1.0M
2022-09-19 100.50 100.50 95.90 96.40 1.0M
2022-09-16 101.00 101.50 99.90 100.00 0.4M
2022-09-15 103.00 103.00 100.50 100.50 0.4M
2022-09-14 99.00 101.00 98.20 100.50 0.9M
2022-09-13 103.50 105.00 101.00 102.00 0.8M
2022-09-12 104.00 104.50 99.00 102.00 2.5M
2022-09-08 111.00 111.00 107.00 108.50 0.7M
2022-09-07 109.50 110.50 108.50 108.50 0.5M
2022-09-06 114.00 115.00 110.50 111.00 0.8M
2022-09-05 120.00 120.00 113.50 113.50 1.0M
2022-09-02 122.00 122.50 118.50 118.50 0.7M
2022-09-01 123.50 124.00 120.50 121.00 0.8M
2022-08-31 121.50 125.00 121.00 123.50 1.0M
2022-08-30 119.50 121.00 119.00 121.00 0.5M
2022-08-29 118.00 119.50 116.50 118.50 0.7M
2022-08-26 123.50 125.00 122.00 122.50 0.9M
2022-08-25 120.50 123.00 120.00 121.00 0.9M
2022-08-24 122.00 123.00 118.50 118.50 0.7M
2022-08-23 118.00 120.00 117.50 119.00 0.7M
2022-08-22 122.00 124.50 120.00 120.50 1.0M
2022-08-19 119.50 125.00 119.50 123.50 1.5M
2022-08-18 118.50 120.50 117.00 119.50 0.8M
2022-08-17 118.50 121.00 117.50 120.00 1.1M
2022-08-16 118.50 119.00 117.50 118.00 0.5M
2022-08-15 119.00 119.50 117.00 118.50 1.3M
2022-08-12 113.00 117.50 113.00 117.00 0.9M
2022-08-11 110.50 114.00 109.50 113.00 1.5M
2022-08-10 112.00 112.50 110.00 110.50 0.9M
2022-08-09 116.00 116.00 112.00 113.00 1.1M
2022-08-08 113.50 118.50 112.50 116.00 1.5M
2022-08-05 110.00 114.50 110.00 111.50 0.7M
2022-08-04 110.50 110.50 106.50 108.00 0.6M
2022-08-03 112.50 113.00 110.00 110.50 0.5M
2022-08-02 114.00 114.50 111.50 112.50 0.5M
2022-08-01 113.50 116.50 113.00 116.00 0.6M
2022-07-29 116.00 116.00 113.00 113.00 0.9M
2022-07-28 120.00 120.00 114.50 114.50 1.0M
2022-07-27 126.00 126.50 124.00 126.00 0.6M
2022-07-26 128.00 130.00 125.00 125.50 0.8M
2022-07-25 128.00 128.00 126.00 127.50 0.4M
2022-07-22 129.50 131.00 127.00 127.50 0.7M
2022-07-21 125.50 128.50 125.00 128.50 0.6M
2022-07-20 126.00 127.50 125.00 125.00 0.8M
2022-07-19 123.50 124.00 122.50 123.50 0.5M
2022-07-18 123.00 125.00 122.00 124.50 0.6M
2022-07-15 122.50 122.50 120.00 122.00 0.6M
2022-07-14 117.00 122.00 116.50 121.50 0.6M
2022-07-13 118.00 119.00 117.00 118.50 0.6M
2022-07-12 119.00 120.00 114.00 114.50 1.2M
2022-07-11 121.50 122.00 115.50 118.50 1.3M
2022-07-08 120.00 122.00 118.50 120.00 0.8M
2022-07-07 115.50 119.00 113.00 118.50 1.1M
2022-07-06 119.00 119.50 113.00 114.00 0.8M
2022-07-05 121.00 123.00 116.50 119.50 0.7M
2022-07-04 118.50 121.50 116.50 117.50 1.2M
2022-07-01 125.50 126.50 118.00 118.00 1.5M
2022-06-30 133.00 133.00 125.00 125.50 1.3M
2022-06-29 131.00 134.00 130.50 133.00 0.4M
2022-06-28 136.50 136.50 132.00 132.50 0.4M
2022-06-27 135.50 137.00 134.50 136.00 0.5M
2022-06-24 132.50 135.00 131.50 132.50 0.7M
2022-06-23 132.50 133.50 129.00 130.00 0.6M
2022-06-22 138.00 138.00 131.00 131.50 0.9M
2022-06-21 134.00 138.00 133.50 137.00 1.2M
2022-06-20 143.00 143.00 130.50 130.50 1.8M
2022-06-17 140.50 143.50 137.50 143.50 1.3M
2022-06-16 146.50 146.50 142.50 142.50 1.1M
2022-06-15 146.00 148.00 143.50 143.50 0.9M
2022-06-14 144.50 147.50 143.50 147.00 1.0M
2022-06-13 147.00 148.50 145.00 145.50 1.7M
2022-06-10 152.50 153.00 151.00 151.50 0.7M
2022-06-09 153.50 154.50 152.00 154.00 0.6M
2022-06-08 158.00 158.00 153.50 153.50 1.1M
2022-06-07 157.50 157.50 155.50 156.00 0.8M
2022-06-06 162.00 162.00 156.50 157.50 2.1M
2022-06-02 159.00 167.50 159.00 162.00 3.6M
2022-06-01 161.50 163.50 157.00 158.00 2.7M
2022-05-31 160.00 162.00 157.50 161.50 1.7M
2022-05-30 157.50 161.50 156.50 160.00 2.0M
2022-05-27 154.50 155.50 152.50 153.00 1.2M
2022-05-26 153.00 154.50 149.50 151.00 1.0M
2022-05-25 149.50 153.00 148.50 152.00 0.8M
2022-05-24 155.00 155.00 149.00 149.00 1.2M
2022-05-23 154.50 157.50 153.50 154.50 0.8M
2022-05-20 157.00 157.50 154.00 155.50 0.9M
2022-05-19 150.00 156.00 149.00 156.00 1.3M
2022-05-18 154.50 156.50 152.50 154.00 1.3M
2022-05-17 148.50 153.50 146.50 153.00 2.5M
2022-05-16 156.50 156.50 147.00 147.00 2.4M
2022-05-13 155.00 157.00 152.00 154.00 1.9M
2022-05-12 151.50 155.50 151.50 153.00 1.4M
2022-05-11 157.50 159.00 152.00 152.50 1.7M
2022-05-10 157.50 160.00 155.50 158.00 1.8M
2022-05-09 166.00 169.00 161.00 161.00 2.7M
2022-05-06 159.50 163.00 158.50 162.50 0.7M
2022-05-05 166.00 168.50 163.50 164.50 0.8M
2022-05-04 164.00 164.50 162.50 163.00 0.4M
2022-05-03 161.00 163.50 160.00 162.00 0.6M
2022-04-29 162.50 163.50 159.50 160.50 0.7M
2022-04-28 157.50 163.50 154.00 159.00 1.2M
2022-04-26 163.00 164.00 160.00 161.50 0.9M
2022-04-25 164.00 165.50 159.00 160.50 1.7M
2022-04-22 170.00 173.00 168.50 169.50 1.0M
2022-04-21 175.00 175.00 171.00 172.00 0.7M
2022-04-20 175.50 177.50 172.00 173.50 0.6M
2022-04-19 177.00 179.00 174.50 174.50 0.5M
2022-04-18 175.50 178.00 173.50 174.00 0.7M
2022-04-15 178.50 180.50 176.50 177.00 0.5M
2022-04-14 184.50 184.50 178.50 180.00 0.5M
2022-04-13 185.00 185.50 182.00 182.50 0.5M
2022-04-12 178.50 182.50 178.50 181.50 0.7M
2022-04-11 187.00 187.00 180.00 180.00 1.2M
2022-04-08 187.00 189.00 186.00 186.50 0.7M
2022-04-07 191.00 192.50 185.00 185.50 1.0M
2022-04-06 190.00 192.50 188.50 191.00 0.7M
2022-04-01 193.00 193.50 188.00 193.00 1.9M
2022-03-31 195.50 197.00 194.00 194.50 0.8M
2022-03-30 200.00 201.00 194.50 195.50 3.0M
2022-03-29 192.50 202.00 192.00 198.00 6.5M
2022-03-28 185.00 191.00 184.50 190.50 1.0M
2022-03-25 192.00 192.00 187.00 188.00 1.2M
2022-03-24 191.00 191.00 187.50 190.00 1.0M
2022-03-23 190.00 193.00 188.50 191.50 1.7M
2022-03-22 189.50 191.50 186.50 188.00 1.6M
2022-03-21 192.50 193.00 185.00 188.00 2.1M
2022-03-18 187.00 190.00 182.00 188.50 1.6M
2022-03-17 181.50 186.50 181.50 185.00 1.7M
2022-03-16 179.50 181.50 175.00 177.00 1.7M
2022-03-15 184.50 185.00 175.00 175.00 2.7M
2022-03-14 183.50 187.50 182.50 186.50 2.2M
2022-03-11 190.00 192.50 183.00 183.50 3.6M
2022-03-10 188.00 189.50 185.00 186.00 1.8M
2022-03-09 183.00 185.50 179.00 184.50 2.3M
2022-03-08 189.50 190.00 178.50 179.00 5.2M
2022-03-07 196.00 197.50 187.00 190.50 3.8M
2022-03-04 202.50 205.00 199.00 199.50 2.4M
2022-03-03 211.00 213.50 204.50 205.00 2.2M
2022-03-02 207.50 209.00 199.00 209.00 3.5M
2022-03-01 202.50 210.00 199.50 210.00 3.8M
2022-02-25 217.00 220.00 198.00 199.00 9.0M
2022-02-24 227.00 227.50 211.50 214.50 5.2M
2022-02-23 229.50 233.00 227.00 231.50 1.3M
2022-02-22 230.50 231.50 223.50 227.00 1.9M
2022-02-21 231.50 233.50 227.50 232.00 1.1M
2022-02-18 230.00 232.50 229.00 231.50 1.2M
2022-02-17 237.00 240.50 230.50 233.50 2.0M
2022-02-16 237.50 239.50 233.00 235.00 3.2M
2022-02-15 246.00 249.50 232.50 233.00 4.7M
2022-02-14 244.50 247.00 239.50 243.50 3.1M
2022-02-11 250.00 256.00 247.00 249.50 3.8M
2022-02-10 254.00 256.00 248.00 255.00 4.5M
2022-02-09 240.00 255.00 239.00 253.50 8.0M
2022-02-08 232.50 240.00 231.50 240.00 3.5M
2022-02-07 225.00 238.00 222.50 237.00 3.2M
2022-01-26 220.00 227.00 219.00 221.50 3.5M
2022-01-25 229.00 231.50 219.00 219.00 4.8M
2022-01-24 233.00 236.50 229.00 231.50 4.4M
2022-01-21 248.50 250.00 233.00 233.00 7.8M
2022-01-20 247.00 254.00 241.50 254.00 7.6M
2022-01-19 239.00 251.00 238.00 246.50 7.3M
2022-01-18 245.50 255.00 239.50 246.00 11.5M
2022-01-17 227.00 244.50 225.50 244.50 7.4M
2022-01-14 227.00 232.00 223.00 230.00 5.6M
2022-01-13 242.50 246.00 228.50 229.00 7.5M
2022-01-12 252.00 259.00 239.00 242.50 18.8M
2022-01-11 241.00 248.50 232.00 245.00 23.4M
2022-01-10 219.50 242.50 219.50 239.00 12.0M
2022-01-07 222.00 229.50 219.00 221.50 5.4M
2022-01-06 218.00 224.00 213.50 223.00 4.1M
2022-01-05 217.50 221.00 215.00 219.50 1.7M
2022-01-04 222.00 222.00 216.50 217.50 1.3M
2022-01-03 222.00 224.50 219.00 220.00 2.3M