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
2025-09-26 79.40 81.10 76.90 81.10 4.3M
2025-09-25 78.10 81.50 77.50 80.00 3.5M
2025-09-24 79.80 80.00 76.10 78.10 4.3M
2025-09-23 79.00 82.50 78.30 79.70 6.5M
2025-09-22 81.90 83.70 78.20 78.80 6.8M
2025-09-19 78.90 80.70 76.10 79.70 7.5M
2025-09-18 76.60 81.70 75.60 78.90 14.4M
2025-09-17 69.50 76.90 69.40 74.30 7.8M
2025-09-16 67.90 70.10 67.00 70.10 3.4M
2025-09-15 66.50 67.90 64.20 67.90 2.6M
2025-09-12 65.90 68.80 65.50 67.50 5.9M
2025-09-11 63.60 69.10 63.10 64.80 12.5M
2025-09-10 64.30 64.30 62.70 62.90 1.1M
2025-09-09 64.50 66.50 64.00 64.30 2.2M
2025-09-08 63.30 64.50 62.60 64.10 1.3M
2025-09-05 63.30 63.30 61.70 62.70 0.9M
2025-09-04 62.00 65.60 61.60 62.20 3.4M
2025-09-03 60.90 62.00 60.30 60.70 0.7M
2025-09-02 61.50 62.40 60.00 60.50 0.9M
2025-09-01 62.50 62.80 60.20 61.00 0.9M
2025-08-29 63.00 63.80 62.20 62.20 1.3M
2025-08-28 62.60 63.10 61.80 62.30 0.8M
2025-08-27 62.10 62.70 61.50 62.60 1.3M
2025-08-26 60.60 62.30 60.10 61.50 1.0M
2025-08-25 60.70 61.50 60.50 60.50 0.8M
2025-08-22 61.20 61.30 59.40 59.50 1.0M
2025-08-21 59.40 61.90 59.40 60.90 1.4M
2025-08-20 60.40 60.40 58.40 59.00 1.5M
2025-08-19 61.70 62.20 60.40 60.60 1.5M
2025-08-18 62.60 62.80 61.60 61.60 1.1M
2025-08-15 62.90 63.00 61.40 62.20 1.3M
2025-08-14 61.50 62.40 61.30 61.60 1.2M
2025-08-13 62.20 63.00 60.40 61.30 1.7M
2025-08-12 61.10 62.20 60.90 61.50 1.5M
2025-08-11 61.20 63.00 60.70 61.00 3.5M
2025-08-08 67.20 67.20 65.30 65.70 2.0M
2025-08-07 66.70 67.80 65.70 67.20 3.8M
2025-08-06 73.90 75.20 66.40 66.70 14.8M
2025-08-05 69.80 72.90 69.80 72.90 9.2M
2025-08-04 60.70 67.10 59.50 66.30 3.0M
2025-08-01 59.50 61.70 58.00 61.00 0.9M
2025-07-31 62.50 62.50 60.30 60.30 1.0M
2025-07-30 61.80 62.50 61.00 61.80 0.6M
2025-07-29 62.50 63.00 60.50 61.20 0.7M
2025-07-28 63.40 63.40 61.60 62.30 0.5M
2025-07-25 63.60 64.30 62.40 62.50 0.7M
2025-07-24 63.70 64.20 62.50 63.60 0.6M
2025-07-23 61.80 63.20 61.80 62.90 0.8M
2025-07-22 64.30 65.30 61.10 61.20 1.4M
2025-07-21 64.40 65.90 63.40 64.00 0.8M
2025-07-18 65.50 65.80 63.50 64.00 1.0M
2025-07-17 64.10 66.30 63.30 64.90 1.4M
2025-07-16 64.60 65.10 63.50 63.60 1.1M
2025-07-15 65.20 67.50 64.50 64.50 2.2M
2025-07-14 68.90 69.50 65.40 65.60 7.1M
2025-07-11 62.70 67.10 62.50 67.10 3.9M
2025-07-10 61.30 62.50 60.50 61.00 0.7M
2025-07-09 58.50 60.80 58.20 60.50 0.8M
2025-07-08 59.00 59.70 57.70 58.50 1.1M
2025-07-07 60.40 60.70 58.50 59.50 0.8M
2025-07-04 62.00 63.40 60.40 60.40 0.9M
2025-07-03 61.70 63.10 61.50 62.50 1.0M
2025-07-02 60.70 61.90 60.30 60.80 0.6M
2025-07-01 60.60 62.30 60.30 60.30 0.8M
2025-06-30 62.30 62.30 60.30 60.30 0.8M
2025-06-27 64.00 64.30 61.00 61.60 1.3M
2025-06-26 64.70 66.10 63.50 63.60 0.8M
2025-06-25 65.00 65.50 63.80 64.20 1.0M
2025-06-24 62.90 64.30 62.80 63.40 1.2M
2025-06-23 60.00 62.00 59.20 61.40 1.1M
2025-06-20 64.00 64.60 61.80 62.10 1.4M
2025-06-19 68.60 69.00 64.00 64.00 2.4M
2025-06-18 69.90 70.70 68.50 68.60 1.1M
2025-06-17 68.50 73.40 68.50 69.80 2.5M
2025-06-16 68.50 69.20 67.10 68.20 0.7M
2025-06-13 71.00 71.00 68.20 68.60 1.7M
2025-06-12 71.00 73.60 70.10 71.30 1.8M
2025-06-11 72.00 74.10 70.50 71.30 5.5M
2025-06-10 66.50 71.90 65.60 71.90 2.7M
2025-06-09 67.30 68.20 65.10 65.40 0.7M
2025-06-06 67.70 68.20 66.30 66.60 0.6M
2025-06-05 67.20 69.20 66.70 67.70 0.9M
2025-06-04 67.20 68.60 66.60 66.80 0.9M
2025-06-03 67.50 68.30 66.30 66.40 0.5M
2025-06-02 69.50 69.50 66.40 66.70 0.8M
2025-05-29 69.90 70.90 69.10 70.50 0.6M
2025-05-28 69.70 70.60 68.20 68.90 0.5M
2025-05-27 71.70 72.00 68.40 68.70 0.8M
2025-05-26 72.80 72.80 71.00 71.30 0.4M
2025-05-23 73.80 75.00 72.70 72.80 0.7M
2025-05-22 74.10 74.10 71.90 73.10 1.0M
2025-05-21 71.00 75.70 70.80 74.50 1.8M
2025-05-20 73.20 73.20 69.90 70.60 0.7M
2025-05-19 72.40 73.80 70.60 71.80 0.8M
2025-05-16 72.80 73.30 72.00 72.20 0.8M
2025-05-15 76.00 76.00 72.40 72.40 1.3M
2025-05-14 73.40 76.90 73.00 75.50 1.9M
2025-05-13 74.00 75.40 71.90 72.00 1.1M
2025-05-12 71.00 74.00 69.40 71.70 1.2M
2025-05-09 72.90 72.90 70.20 71.80 0.9M
2025-05-08 70.50 72.00 70.50 71.90 0.5M
2025-05-07 71.00 71.40 69.00 70.10 0.5M
2025-05-06 69.40 71.70 69.40 70.30 0.5M
2025-05-05 73.40 73.40 67.80 71.00 1.2M
2025-05-02 72.50 73.60 71.70 72.40 0.6M
2025-04-30 73.30 75.30 71.60 71.80 1.8M
2025-04-29 71.00 72.80 70.40 72.80 1.1M
2025-04-28 69.90 73.60 68.50 71.80 2.6M
2025-04-25 68.50 69.80 67.70 68.30 1.4M
2025-04-24 67.40 67.50 65.50 66.60 1.1M
2025-04-23 64.50 66.40 64.00 66.40 1.5M
2025-04-22 62.70 65.00 61.80 62.40 1.9M
2025-04-21 66.60 66.60 62.90 63.10 1.2M
2025-04-18 67.70 70.10 65.90 67.00 2.1M
2025-04-17 66.70 67.40 64.50 66.50 1.1M
2025-04-16 70.50 70.60 66.50 66.70 1.5M
2025-04-15 68.90 70.50 67.00 70.50 1.6M
2025-04-14 66.00 68.20 65.30 66.50 2.3M
2025-04-11 59.70 62.00 59.70 62.00 2.4M
2025-04-10 67.10 67.40 64.80 66.30 4.5M
2025-04-09 61.50 61.50 61.50 61.50 0.4M
2025-04-08 68.30 68.30 68.30 68.30 0.3M
2025-04-07 75.80 75.80 75.80 75.80 0.0M
2025-04-02 84.30 84.70 82.00 84.20 1.0M
2025-04-01 79.50 84.30 79.10 83.80 1.9M
2025-03-31 81.90 83.40 78.30 78.30 2.3M
2025-03-28 90.00 90.00 85.00 86.90 2.2M
2025-03-27 92.20 92.40 89.60 90.90 1.1M
2025-03-26 91.00 94.40 90.60 92.20 1.8M
2025-03-25 91.10 93.30 89.50 90.50 1.6M
2025-03-24 90.00 91.90 90.00 90.00 1.3M
2025-03-21 90.30 90.30 88.40 88.80 0.7M
2025-03-20 88.70 90.20 88.50 89.90 1.0M
2025-03-19 90.10 90.50 88.20 88.20 1.2M
2025-03-18 88.20 91.30 88.20 91.00 1.4M
2025-03-17 90.80 91.30 88.00 88.00 1.4M
2025-03-14 89.70 90.60 87.60 90.20 1.3M
2025-03-13 92.10 97.50 88.70 88.90 4.0M
2025-03-12 91.00 92.70 90.60 91.00 1.3M
2025-03-11 90.00 91.40 86.00 90.70 1.8M
2025-03-10 93.00 94.70 90.50 93.00 1.8M
2025-03-07 97.40 98.50 92.90 93.00 1.9M
2025-03-06 99.50 101.00 98.00 98.00 1.0M
2025-03-05 99.70 101.00 98.50 98.60 1.3M
2025-03-04 99.00 99.80 94.20 98.90 2.1M
2025-03-03 104.00 104.00 98.00 99.70 2.1M
2025-02-27 105.00 109.50 104.00 104.50 2.7M
2025-02-26 106.00 106.00 101.50 102.50 2.1M
2025-02-25 107.50 108.00 105.00 106.00 1.3M
2025-02-24 109.00 110.00 108.00 108.50 1.1M
2025-02-21 110.00 112.50 107.50 111.00 1.7M
2025-02-20 112.00 113.50 109.00 109.00 2.7M
2025-02-19 111.50 113.00 109.50 111.50 3.7M
2025-02-18 113.50 117.00 108.00 110.00 10.1M
2025-02-17 106.50 109.50 106.00 109.50 1.8M
2025-02-14 109.00 111.00 105.50 106.50 6.6M
2025-02-13 101.00 109.50 100.50 109.50 4.9M
2025-02-12 101.00 103.50 98.90 99.80 2.0M
2025-02-11 99.90 104.00 99.10 100.50 2.5M
2025-02-10 100.00 100.00 97.50 97.60 1.4M
2025-02-07 100.50 102.50 98.40 101.50 1.7M
2025-02-06 98.00 103.00 98.00 99.70 2.6M
2025-02-05 96.20 98.20 96.20 97.70 1.0M
2025-02-04 98.40 98.50 94.00 95.20 1.4M
2025-02-03 98.00 99.60 95.00 96.30 2.1M
2025-01-22 103.50 106.50 102.00 104.00 2.2M
2025-01-21 106.00 107.00 102.50 103.00 1.7M
2025-01-20 106.00 107.50 105.50 105.50 1.4M
2025-01-17 111.00 112.00 105.50 106.00 9.3M
2025-01-16 103.00 109.50 102.50 109.50 5.3M
2025-01-15 104.00 105.50 99.50 99.60 4.6M
2025-01-14 107.50 108.00 102.00 103.50 4.6M
2025-01-13 110.50 110.50 100.00 106.50 7.2M
2025-01-10 121.50 123.00 110.50 110.50 8.0M
2025-01-09 130.50 136.00 122.00 122.50 3.9M
2025-01-08 129.50 132.00 127.50 131.00 1.9M
2025-01-07 136.50 138.00 130.00 131.00 5.8M
2025-01-06 122.50 133.50 122.50 133.50 4.9M
2025-01-03 125.00 128.00 121.50 121.50 1.9M
2025-01-02 125.50 131.50 124.00 125.00 2.6M