彰源

2030
🏛️ 中国台湾 →
14.20
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 29.95 30.05 29.60 29.65 2.2M
2021-12-29 29.90 30.00 29.70 29.75 2.0M
2021-12-28 30.10 30.20 29.65 29.75 3.8M
2021-12-27 30.60 30.75 29.90 30.00 4.0M
2021-12-24 31.00 31.45 30.45 30.45 3.5M
2021-12-23 31.30 31.35 30.90 30.95 2.5M
2021-12-22 31.50 31.60 31.00 31.25 3.5M
2021-12-21 31.00 31.50 30.10 31.50 6.7M
2021-12-20 30.60 31.60 30.50 30.90 13.0M
2021-12-17 30.20 30.85 30.00 30.40 8.4M
2021-12-16 30.20 30.25 29.60 29.60 3.4M
2021-12-15 30.05 30.15 29.70 29.85 2.2M
2021-12-14 30.70 31.00 29.80 29.85 5.1M
2021-12-13 30.50 31.20 30.15 31.00 6.1M
2021-12-10 30.95 31.50 30.25 30.25 6.0M
2021-12-09 31.70 31.70 30.80 30.85 4.5M
2021-12-08 33.00 33.25 31.35 31.35 14.0M
2021-12-07 31.20 31.65 30.95 31.40 7.2M
2021-12-06 31.00 31.40 30.70 30.75 4.2M
2021-12-03 31.00 31.50 30.60 30.70 6.5M
2021-12-02 30.45 30.90 30.25 30.55 5.1M
2021-12-01 30.10 30.70 29.80 30.55 3.9M
2021-11-30 30.30 30.80 29.85 30.50 4.5M
2021-11-29 29.50 30.00 28.95 30.00 4.6M
2021-11-26 30.95 31.20 30.00 30.00 6.8M
2021-11-25 31.30 31.60 30.35 30.55 8.5M
2021-11-24 30.05 31.30 29.90 30.25 13.5M
2021-11-23 29.60 30.75 29.40 29.65 9.4M
2021-11-22 29.10 29.65 28.70 29.20 3.8M
2021-11-19 29.70 29.80 28.65 28.80 5.0M
2021-11-18 29.90 30.20 29.35 29.40 4.9M
2021-11-17 29.80 30.60 29.60 29.75 5.2M
2021-11-16 30.75 31.00 29.70 29.80 6.2M
2021-11-15 31.50 31.60 30.50 30.55 5.9M
2021-11-12 31.50 32.50 30.85 31.50 9.6M
2021-11-11 30.75 33.50 30.50 31.40 20.4M
2021-11-10 31.00 31.35 30.70 30.75 6.4M
2021-11-09 32.55 32.55 30.60 31.70 30.4M
2021-11-08 29.80 31.75 29.75 31.75 27.6M
2021-11-05 29.20 29.20 28.70 28.90 3.5M
2021-11-04 30.20 30.20 29.00 29.35 8.7M
2021-11-03 27.70 29.50 27.70 29.00 11.1M
2021-11-02 28.50 28.90 27.55 27.65 5.9M
2021-11-01 28.85 29.10 28.30 28.30 3.6M
2021-10-29 28.55 28.90 28.00 28.55 4.7M
2021-10-28 28.70 28.90 28.20 28.45 2.7M
2021-10-27 29.05 29.25 28.55 28.60 1.8M
2021-10-26 29.30 29.60 28.90 28.90 3.2M
2021-10-25 28.50 29.30 28.35 29.10 4.1M
2021-10-22 30.50 30.70 28.40 28.50 15.0M
2021-10-21 29.55 31.75 29.55 31.05 11.3M
2021-10-20 30.25 30.30 29.10 29.15 4.2M
2021-10-19 29.20 30.30 29.15 29.80 4.7M
2021-10-18 30.05 30.35 28.75 29.00 3.8M
2021-10-15 29.80 29.85 29.00 29.40 2.8M
2021-10-14 28.80 29.25 28.20 29.05 4.1M
2021-10-13 29.40 29.70 28.25 28.45 4.3M
2021-10-12 29.75 30.20 28.60 28.80 5.4M
2021-10-08 30.60 30.90 29.35 29.60 3.8M
2021-10-07 29.85 30.80 29.65 30.30 4.1M
2021-10-06 30.60 30.80 29.55 29.60 3.9M
2021-10-05 29.15 30.80 28.80 30.60 6.9M
2021-10-04 31.55 31.90 29.20 29.45 9.3M
2021-10-01 32.65 32.80 31.00 31.35 6.5M
2021-09-30 32.60 33.40 32.20 33.40 5.3M
2021-09-29 31.60 33.00 31.50 32.10 4.6M
2021-09-28 34.00 34.00 32.60 32.65 3.7M
2021-09-27 34.05 34.45 33.60 33.65 3.5M
2021-09-24 34.15 34.40 33.85 33.90 3.3M
2021-09-23 33.95 34.35 33.05 33.80 6.0M
2021-09-22 33.35 34.65 33.30 33.40 8.6M
2021-09-17 35.65 36.40 35.50 36.25 3.8M
2021-09-16 36.75 36.95 35.80 35.85 5.9M
2021-09-15 36.15 36.55 35.70 36.25 5.8M
2021-09-14 37.70 37.75 35.75 36.60 21.3M
2021-09-13 36.00 38.30 36.00 37.70 22.8M
2021-09-10 36.20 37.10 35.75 35.85 18.0M
2021-09-09 34.95 35.70 34.30 35.65 8.0M
2021-09-08 35.70 36.60 34.60 34.65 12.5M
2021-09-07 36.70 37.00 34.90 35.50 14.3M
2021-09-06 36.70 37.65 36.20 36.35 13.5M
2021-09-03 36.35 37.80 36.00 36.15 13.7M
2021-09-02 37.60 38.30 36.20 36.35 12.9M
2021-09-01 38.35 39.40 37.60 37.80 25.3M
2021-08-31 36.80 38.90 35.75 38.00 41.7M
2021-08-30 36.00 37.00 35.30 36.00 19.3M
2021-08-27 36.70 36.90 35.55 35.60 27.8M
2021-08-26 35.00 37.85 34.45 37.85 22.6M
2021-08-25 34.95 34.95 33.60 34.45 7.1M
2021-08-24 34.55 34.75 33.05 34.35 12.5M
2021-08-23 34.00 36.00 33.55 34.55 15.3M
2021-08-20 32.00 33.75 31.55 33.05 15.2M
2021-08-19 34.20 34.30 32.00 32.00 11.4M
2021-08-18 32.00 35.25 31.70 34.65 18.8M
2021-08-17 35.85 36.30 33.00 33.30 12.9M
2021-08-16 37.20 37.60 35.25 35.80 8.2M
2021-08-13 37.85 38.15 36.95 37.10 12.4M
2021-08-12 37.30 38.85 36.35 38.65 16.5M
2021-08-11 38.30 39.15 35.25 36.60 25.0M
2021-08-10 38.35 38.95 37.00 37.50 14.8M
2021-08-09 38.90 39.95 38.55 38.70 18.9M
2021-08-06 38.80 40.35 37.75 38.45 26.7M
2021-08-05 41.60 41.65 38.70 38.75 29.7M
2021-08-04 44.00 44.15 41.70 41.75 21.3M
2021-08-03 44.40 44.65 43.50 43.70 12.1M
2021-08-02 43.75 44.45 43.00 44.20 19.1M
2021-07-30 43.90 46.40 42.75 43.45 46.2M
2021-07-29 43.05 45.45 42.10 44.40 58.3M
2021-07-28 42.15 44.25 40.10 42.60 60.8M
2021-07-27 44.50 44.50 40.85 41.00 36.8M
2021-07-26 45.90 45.95 43.20 43.80 39.6M
2021-07-23 43.50 45.95 42.05 44.50 65.8M
2021-07-22 46.40 47.00 41.80 41.80 67.9M
2021-07-21 50.20 52.80 44.15 44.85 142.5M
2021-07-20 46.00 49.05 44.20 49.00 171.0M
2021-07-19 42.35 44.60 41.50 44.60 29.6M
2021-07-16 39.25 42.30 39.00 40.55 58.2M
2021-07-15 36.20 39.25 36.20 39.25 15.4M
2021-07-14 37.00 37.55 35.70 35.70 15.5M
2021-07-13 43.60 43.60 39.65 39.65 22.0M
2021-07-12 44.05 44.05 40.90 44.05 26.4M
2021-07-09 39.50 40.05 38.00 40.05 18.5M
2021-07-08 37.40 40.05 36.65 39.90 28.4M
2021-07-07 38.00 38.05 36.40 36.45 8.4M
2021-07-06 37.80 37.95 36.00 37.90 9.1M
2021-07-05 38.90 39.20 37.30 37.30 14.8M
2021-07-02 36.80 38.10 35.60 37.50 16.9M
2021-07-01 39.00 40.35 36.20 37.50 126.8M
2021-06-30 37.40 37.40 36.10 37.40 63.1M
2021-06-29 34.00 34.00 34.00 34.00 8.2M
2021-06-28 30.95 30.95 30.95 30.95 6.1M
2021-06-25 28.15 28.15 28.15 28.15 9.8M
2021-06-24 23.40 25.60 23.40 25.60 57.7M
2021-06-23 25.50 26.00 23.10 23.30 38.9M
2021-06-22 22.70 24.45 22.60 24.45 45.4M
2021-06-21 22.50 22.95 21.70 22.25 10.3M
2021-06-18 23.50 23.85 22.80 22.80 18.3M
2021-06-17 23.50 24.90 23.30 23.65 22.7M
2021-06-16 23.95 25.45 23.60 23.80 36.2M
2021-06-15 23.60 24.40 23.15 24.00 27.6M
2021-06-11 23.00 23.70 22.15 23.10 17.4M
2021-06-10 23.05 23.15 21.20 22.70 17.0M
2021-06-09 23.10 23.50 22.15 22.85 14.6M
2021-06-08 22.00 24.05 21.55 23.00 28.4M
2021-06-07 24.80 24.80 21.70 22.15 42.3M
2021-06-04 22.40 24.85 22.10 24.10 78.2M
2021-06-03 22.80 22.85 21.90 22.60 28.6M
2021-06-02 21.00 22.85 20.70 22.85 41.5M
2021-06-01 20.60 21.10 19.80 20.80 10.8M
2021-05-31 20.70 21.70 19.80 20.25 25.4M
2021-05-28 19.60 20.75 19.60 20.10 20.5M
2021-05-27 18.25 19.35 18.05 19.05 19.5M
2021-05-26 17.75 18.20 17.25 17.95 4.0M
2021-05-25 18.20 18.40 17.50 17.75 6.1M
2021-05-24 17.60 18.70 17.60 18.00 6.5M
2021-05-21 18.00 18.45 17.45 18.25 8.2M
2021-05-20 18.10 19.00 17.40 17.60 13.6M
2021-05-19 17.65 19.05 17.65 19.05 15.8M
2021-05-18 16.30 17.35 16.05 17.35 9.0M
2021-05-17 15.80 17.00 15.80 15.80 8.0M
2021-05-14 19.10 19.25 16.80 17.55 13.5M
2021-05-13 18.55 19.80 18.35 18.35 18.3M
2021-05-12 22.60 23.35 20.35 20.35 18.0M
2021-05-11 21.90 24.40 21.10 22.60 47.7M
2021-05-10 20.85 22.25 20.35 22.25 29.2M
2021-05-07 20.55 21.10 19.00 20.25 45.3M
2021-05-06 18.35 19.90 18.35 19.90 36.0M
2021-05-05 17.75 18.80 17.15 18.10 10.7M
2021-05-04 19.25 19.75 17.35 17.50 14.8M
2021-05-03 19.50 20.50 19.10 19.25 25.0M
2021-04-29 18.55 19.50 18.15 18.80 23.5M
2021-04-28 18.30 18.40 17.80 18.30 6.0M
2021-04-27 18.40 18.50 17.85 18.15 7.5M
2021-04-26 17.85 18.50 17.75 18.40 8.6M
2021-04-23 18.20 18.40 17.15 17.60 8.9M
2021-04-22 18.60 19.90 17.70 18.00 35.4M
2021-04-21 18.30 18.60 17.50 18.20 13.1M
2021-04-20 19.10 19.30 17.70 18.50 19.0M
2021-04-19 17.80 18.70 17.55 18.70 21.5M
2021-04-16 16.30 17.30 16.15 17.00 22.0M
2021-04-15 15.95 16.20 15.50 15.95 6.9M
2021-04-14 15.60 16.40 15.10 15.70 11.1M
2021-04-13 16.40 16.40 15.55 15.70 10.2M
2021-04-12 14.90 16.10 14.80 16.10 28.1M
2021-04-09 15.20 15.30 14.40 14.65 7.2M
2021-04-08 14.15 15.30 14.10 15.10 23.5M
2021-04-07 14.05 14.10 13.75 14.00 2.7M
2021-04-06 13.50 14.05 13.50 13.85 3.6M
2021-04-01 13.45 13.45 13.35 13.40 1.1M
2021-03-31 13.40 13.50 13.35 13.40 0.7M
2021-03-30 13.45 13.45 13.30 13.35 0.7M
2021-03-29 13.45 13.55 13.40 13.45 1.2M
2021-03-26 13.25 13.40 13.15 13.35 1.0M
2021-03-25 13.05 13.25 13.00 13.20 0.9M
2021-03-24 13.20 13.20 12.95 13.00 1.1M
2021-03-23 13.05 13.25 13.05 13.20 0.6M
2021-03-22 13.10 13.15 12.90 13.05 1.2M
2021-03-19 13.30 13.30 13.05 13.05 0.7M
2021-03-18 13.30 13.35 13.25 13.30 0.7M
2021-03-17 13.40 13.40 13.20 13.25 0.7M
2021-03-16 13.50 13.50 13.30 13.30 0.9M
2021-03-15 13.60 13.65 13.45 13.45 0.7M
2021-03-12 13.65 13.65 13.40 13.55 1.1M
2021-03-11 13.65 13.80 13.50 13.55 1.2M
2021-03-10 13.80 13.80 13.60 13.60 1.2M
2021-03-09 14.10 14.25 13.90 13.95 2.5M
2021-03-08 13.85 14.05 13.75 13.85 1.9M
2021-03-05 13.70 13.80 13.55 13.65 2.0M
2021-03-04 13.70 14.25 13.65 13.95 3.4M
2021-03-03 13.75 14.10 13.70 13.90 1.6M
2021-03-02 14.25 14.25 13.70 13.70 2.1M
2021-02-26 13.85 14.45 13.75 14.05 3.3M
2021-02-25 14.05 14.15 13.80 14.00 1.4M
2021-02-24 14.40 14.40 13.80 13.95 2.8M
2021-02-23 14.00 14.55 14.00 14.35 8.1M
2021-02-22 13.55 13.95 13.55 13.85 2.7M
2021-02-19 13.20 13.35 13.15 13.30 0.7M
2021-02-18 12.80 13.25 12.80 13.20 1.4M
2021-02-17 12.35 12.80 12.30 12.75 0.9M
2021-02-05 12.10 12.20 12.05 12.10 0.6M
2021-02-04 12.15 12.30 12.05 12.10 0.4M
2021-02-03 12.45 12.45 12.15 12.20 0.4M
2021-02-02 12.20 12.35 12.15 12.30 0.6M
2021-02-01 12.05 12.25 11.80 12.15 0.7M
2021-01-29 12.30 12.50 12.05 12.05 0.9M
2021-01-28 12.30 12.35 12.00 12.25 0.5M
2021-01-27 12.60 12.60 12.35 12.40 0.5M
2021-01-26 13.00 13.00 12.45 12.55 1.5M
2021-01-25 12.80 13.05 12.45 13.05 1.0M
2021-01-22 12.55 12.80 12.20 12.75 1.1M
2021-01-21 12.30 12.60 12.25 12.45 0.9M
2021-01-20 12.80 12.80 12.20 12.25 1.9M
2021-01-19 12.95 13.15 12.70 12.85 1.2M
2021-01-18 12.95 13.25 12.50 12.85 1.6M
2021-01-15 13.40 13.45 12.65 12.95 2.3M
2021-01-14 13.50 13.75 13.25 13.30 1.2M
2021-01-13 13.10 13.45 13.10 13.30 1.5M
2021-01-12 13.90 13.90 13.05 13.10 3.5M
2021-01-11 14.30 14.35 13.80 13.90 1.9M
2021-01-08 14.65 14.90 14.10 14.25 4.6M
2021-01-07 14.25 14.50 13.90 14.45 3.3M
2021-01-06 14.85 14.90 14.00 14.05 4.3M
2021-01-05 14.55 15.00 14.50 14.70 6.3M
2021-01-04 14.65 14.70 14.35 14.50 2.5M