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
2022-12-30 23.40 23.70 23.15 23.20 1.5M
2022-12-29 22.95 23.20 22.80 23.05 1.4M
2022-12-28 23.60 23.80 23.10 23.10 1.8M
2022-12-27 23.60 23.65 23.25 23.40 1.5M
2022-12-26 23.90 24.15 23.45 23.55 2.1M
2022-12-23 23.50 24.00 23.20 23.95 3.2M
2022-12-22 23.85 23.95 23.50 23.65 6.2M
2022-12-21 22.55 23.80 22.55 23.40 8.7M
2022-12-20 22.50 23.00 22.20 22.25 2.6M
2022-12-19 23.00 23.05 22.50 22.55 2.0M
2022-12-16 23.00 23.40 22.90 23.05 1.9M
2022-12-15 23.10 24.10 23.00 23.40 7.1M
2022-12-14 23.50 23.50 22.80 23.00 3.5M
2022-12-13 22.50 23.80 22.40 23.30 8.6M
2022-12-12 22.55 22.55 22.10 22.30 1.4M
2022-12-09 22.85 22.90 22.65 22.70 0.9M
2022-12-08 22.90 23.10 22.70 22.70 1.4M
2022-12-07 22.95 23.40 22.50 22.60 3.1M
2022-12-06 23.00 23.10 22.55 22.60 1.3M
2022-12-05 22.90 23.30 22.80 23.15 2.5M
2022-12-02 22.90 23.15 22.80 22.80 1.4M
2022-12-01 23.00 23.05 22.70 22.90 2.2M
2022-11-30 22.40 22.70 22.40 22.65 1.7M
2022-11-29 22.15 22.35 22.00 22.30 0.7M
2022-11-28 22.05 22.15 21.75 22.10 0.8M
2022-11-25 22.00 22.50 22.00 22.00 1.1M
2022-11-24 22.15 22.25 21.90 22.00 1.2M
2022-11-23 22.20 22.35 22.05 22.10 0.7M
2022-11-22 22.40 22.40 22.00 22.00 1.2M
2022-11-21 22.30 22.35 22.10 22.30 0.9M
2022-11-18 22.75 22.75 22.10 22.15 2.1M
2022-11-17 22.70 22.95 22.45 22.75 1.5M
2022-11-16 23.35 23.50 22.65 22.80 4.2M
2022-11-15 22.40 23.30 22.40 23.10 9.1M
2022-11-14 21.40 22.10 21.40 22.00 4.2M
2022-11-11 22.10 22.15 21.25 21.35 3.4M
2022-11-10 22.10 22.10 21.60 21.65 2.6M
2022-11-09 22.30 22.45 22.15 22.15 1.3M
2022-11-08 22.25 22.50 22.10 22.15 2.1M
2022-11-07 22.00 22.15 21.80 22.10 2.2M
2022-11-04 22.45 22.45 21.55 21.90 6.1M
2022-11-03 22.75 23.40 22.55 23.35 2.5M
2022-11-02 22.80 23.15 22.80 22.90 1.6M
2022-11-01 22.15 22.60 22.15 22.50 0.4M
2022-10-31 22.35 22.40 22.15 22.25 0.5M
2022-10-28 22.50 22.70 22.10 22.20 0.7M
2022-10-27 22.50 22.65 22.35 22.60 0.8M
2022-10-26 22.95 22.95 22.35 22.40 0.8M
2022-10-25 22.80 22.85 22.50 22.70 0.9M
2022-10-24 22.70 23.05 22.60 22.75 1.0M
2022-10-21 22.40 22.50 22.25 22.25 0.9M
2022-10-20 22.10 22.85 21.60 22.85 2.6M
2022-10-19 22.50 22.80 22.40 22.45 0.9M
2022-10-18 22.85 22.90 22.30 22.40 1.0M
2022-10-17 22.50 22.50 21.70 22.40 2.1M
2022-10-14 22.20 22.95 22.20 22.75 1.7M
2022-10-13 23.00 23.10 21.55 21.60 2.8M
2022-10-12 23.00 23.05 22.55 22.85 1.0M
2022-10-11 23.10 23.25 22.65 23.00 1.1M
2022-10-07 23.85 24.10 23.60 23.65 0.8M
2022-10-06 24.10 24.20 23.70 23.95 0.9M
2022-10-05 24.35 24.40 23.95 24.05 1.6M
2022-10-04 23.95 24.10 23.55 24.00 1.4M
2022-10-03 23.10 23.60 23.05 23.30 1.1M
2022-09-30 22.50 23.70 22.25 23.60 2.1M
2022-09-29 22.60 23.25 22.60 22.85 2.2M
2022-09-28 23.55 23.65 22.15 22.15 2.2M
2022-09-27 23.50 23.60 23.10 23.50 1.5M
2022-09-26 24.60 24.60 23.40 23.50 2.8M
2022-09-23 24.65 25.00 24.50 24.60 1.0M
2022-09-22 24.35 24.70 24.15 24.65 1.0M
2022-09-21 24.90 24.90 24.40 24.45 0.9M
2022-09-20 24.90 25.10 24.50 24.90 1.0M
2022-09-19 25.05 25.40 24.70 24.70 1.7M
2022-09-16 25.20 25.20 24.80 24.85 1.4M
2022-09-15 25.55 25.60 25.20 25.30 1.5M
2022-09-14 24.85 25.25 24.65 25.20 1.2M
2022-09-13 25.55 25.55 25.25 25.45 1.4M
2022-09-12 25.35 25.50 24.95 25.40 2.4M
2022-09-08 24.45 24.75 24.20 24.75 2.1M
2022-09-07 24.15 24.75 23.95 23.95 2.7M
2022-09-06 24.35 24.70 24.00 24.15 1.6M
2022-09-05 24.00 24.20 23.80 24.00 1.4M
2022-09-02 24.55 24.65 24.00 24.00 1.5M
2022-09-01 24.75 24.75 24.40 24.45 1.6M
2022-08-31 24.90 25.05 24.70 25.00 1.2M
2022-08-30 24.90 25.10 24.85 25.05 0.9M
2022-08-29 24.85 24.90 24.50 24.85 1.6M
2022-08-26 25.75 25.80 25.45 25.50 1.3M
2022-08-25 25.80 25.80 25.30 25.45 1.4M
2022-08-24 25.60 26.00 25.45 25.55 2.3M
2022-08-23 25.30 25.50 25.05 25.30 1.2M
2022-08-22 25.30 25.50 25.15 25.35 1.9M
2022-08-19 26.00 26.00 25.55 25.75 2.6M
2022-08-18 25.50 26.05 25.35 25.90 4.2M
2022-08-17 25.40 26.30 25.30 25.55 7.0M
2022-08-16 25.45 25.55 25.05 25.30 3.6M
2022-08-15 25.25 25.80 24.85 25.60 7.8M
2022-08-12 24.45 25.50 24.40 25.05 12.1M
2022-08-11 24.15 24.75 24.10 24.30 8.7M
2022-08-10 23.40 23.90 23.20 23.70 3.5M
2022-08-09 22.95 23.35 22.85 23.30 1.8M
2022-08-08 23.05 23.10 22.55 22.95 2.2M
2022-08-05 23.00 23.10 22.75 23.05 2.8M
2022-08-04 22.80 23.10 22.25 22.65 5.3M
2022-08-03 22.50 22.65 22.05 22.15 3.2M
2022-08-02 23.05 23.45 22.50 22.75 6.0M
2022-08-01 22.50 23.90 22.45 23.65 11.1M
2022-07-29 21.85 22.30 21.85 22.20 1.1M
2022-07-28 22.20 22.20 21.80 21.90 0.8M
2022-07-27 21.90 22.05 21.55 21.85 1.2M
2022-07-26 22.40 22.40 21.80 21.90 2.1M
2022-07-25 22.10 22.60 22.10 22.45 2.6M
2022-07-22 22.40 22.40 22.00 22.15 2.1M
2022-07-21 22.10 22.35 21.80 22.20 4.6M
2022-07-20 24.60 24.60 23.90 24.05 5.2M
2022-07-19 23.50 24.10 23.50 24.00 3.7M
2022-07-18 23.10 23.40 22.95 23.35 2.5M
2022-07-15 22.70 22.95 22.45 22.90 1.8M
2022-07-14 22.55 22.85 22.00 22.85 2.0M
2022-07-13 22.15 22.70 22.15 22.40 1.8M
2022-07-12 22.90 23.00 21.90 22.00 3.1M
2022-07-11 23.20 23.35 22.85 23.05 1.5M
2022-07-08 23.30 23.70 23.05 23.30 2.4M
2022-07-07 22.55 22.95 22.10 22.80 1.5M
2022-07-06 22.80 23.00 22.35 22.35 1.6M
2022-07-05 22.75 23.25 22.60 23.15 1.7M
2022-07-04 22.50 22.95 22.20 22.50 1.9M
2022-07-01 23.25 23.55 22.30 22.30 3.1M
2022-06-30 24.20 24.20 23.20 23.35 2.7M
2022-06-29 24.20 24.45 24.05 24.25 1.2M
2022-06-28 24.95 25.00 24.30 24.65 2.0M
2022-06-27 25.20 25.40 24.80 25.25 2.0M
2022-06-24 24.45 24.80 24.35 24.60 2.1M
2022-06-23 24.35 24.70 23.70 24.05 2.4M
2022-06-22 25.25 25.45 24.25 24.25 3.1M
2022-06-21 24.80 25.95 24.80 25.50 3.5M
2022-06-20 26.30 26.50 24.50 24.50 4.9M
2022-06-17 26.15 26.65 25.90 26.10 3.0M
2022-06-16 27.80 27.85 26.60 26.60 3.1M
2022-06-15 27.65 28.20 27.40 27.50 2.0M
2022-06-14 27.30 27.85 27.20 27.70 2.7M
2022-06-13 28.40 28.40 27.90 27.90 3.5M
2022-06-10 28.95 29.00 28.70 28.85 1.5M
2022-06-09 29.15 29.20 28.85 29.20 1.7M
2022-06-08 29.40 29.45 29.00 29.10 1.4M
2022-06-07 29.30 29.55 29.20 29.25 1.3M
2022-06-06 29.05 29.45 28.80 29.40 1.8M
2022-06-02 29.35 29.35 28.90 28.90 2.5M
2022-06-01 29.25 29.50 29.20 29.35 1.8M
2022-05-31 29.80 29.80 29.15 29.25 2.5M
2022-05-30 29.45 29.80 29.40 29.70 1.9M
2022-05-27 29.30 29.40 28.95 29.20 1.9M
2022-05-26 29.80 29.85 28.95 28.95 2.3M
2022-05-25 29.25 29.65 28.90 29.50 2.7M
2022-05-24 30.10 30.10 29.25 29.25 3.1M
2022-05-23 29.65 30.10 29.50 29.80 3.1M
2022-05-20 29.35 29.90 29.35 29.40 4.1M
2022-05-19 29.00 29.20 28.30 29.05 4.9M
2022-05-18 29.25 29.80 29.20 29.75 3.4M
2022-05-17 28.85 29.30 28.80 29.00 2.5M
2022-05-16 28.90 29.20 28.40 29.00 4.3M
2022-05-13 28.60 28.80 28.15 28.40 7.3M
2022-05-12 29.20 29.80 28.35 28.35 5.4M
2022-05-11 30.10 30.50 29.55 29.60 4.5M
2022-05-10 29.05 30.35 29.00 30.05 6.5M
2022-05-09 31.50 31.55 29.80 29.90 8.9M
2022-05-06 32.00 32.25 31.70 31.90 4.9M
2022-05-05 33.20 33.55 32.90 33.00 6.1M
2022-05-04 33.00 33.00 32.10 32.30 4.7M
2022-05-03 33.00 33.05 31.70 32.55 6.6M
2022-04-29 33.70 33.75 33.00 33.05 6.8M
2022-04-28 33.95 34.50 33.50 33.50 8.6M
2022-04-27 33.15 34.05 33.00 33.50 7.2M
2022-04-26 35.65 36.15 34.20 34.55 8.8M
2022-04-25 37.05 37.15 35.40 35.40 9.3M
2022-04-22 37.55 39.30 37.20 37.80 15.0M
2022-04-21 39.75 40.00 37.80 37.90 18.5M
2022-04-20 41.00 41.65 39.85 39.90 27.9M
2022-04-19 39.20 41.10 38.75 40.50 27.3M
2022-04-18 40.00 40.10 38.40 38.85 13.4M
2022-04-15 40.50 41.45 39.40 39.65 28.1M
2022-04-14 41.05 41.40 39.25 40.00 31.7M
2022-04-13 39.00 41.50 38.40 40.45 54.3M
2022-04-12 38.40 39.40 37.50 38.70 55.1M
2022-04-11 36.15 38.40 35.60 38.00 56.6M
2022-04-08 33.70 35.70 33.25 35.45 22.7M
2022-04-07 33.40 33.95 32.50 32.50 4.7M
2022-04-06 33.00 33.55 32.80 33.30 2.0M
2022-04-01 32.80 33.30 32.60 33.30 2.4M
2022-03-31 33.90 34.05 33.00 33.00 4.7M
2022-03-30 33.75 33.85 32.80 33.70 5.1M
2022-03-29 34.45 34.45 33.55 33.65 3.7M
2022-03-28 34.50 34.50 33.60 34.20 4.3M
2022-03-25 34.80 35.10 34.45 34.65 9.4M
2022-03-24 34.35 34.90 34.20 34.60 11.8M
2022-03-23 34.40 34.40 33.65 34.05 5.4M
2022-03-22 34.50 34.70 34.05 34.10 12.2M
2022-03-21 33.35 34.55 33.35 33.95 19.8M
2022-03-18 33.35 33.35 32.85 32.85 4.1M
2022-03-17 33.00 33.20 32.65 33.00 3.8M
2022-03-16 33.40 33.60 32.30 32.50 5.5M
2022-03-15 34.20 34.20 32.80 32.80 7.1M
2022-03-14 33.80 34.20 33.60 34.00 7.5M
2022-03-11 32.95 34.10 32.95 33.80 15.5M
2022-03-10 33.50 33.65 32.75 33.20 14.4M
2022-03-09 33.65 34.00 32.25 33.50 21.0M
2022-03-08 36.25 37.65 32.60 32.75 54.4M
2022-03-07 34.00 34.95 33.15 34.25 30.1M
2022-03-04 34.00 34.70 33.40 33.40 26.8M
2022-03-03 34.05 34.05 33.00 33.35 10.3M
2022-03-02 32.90 34.00 32.60 33.20 28.7M
2022-03-01 33.40 34.95 32.85 33.35 42.1M
2022-02-25 32.00 32.70 31.50 31.80 19.7M
2022-02-24 32.35 32.45 30.75 31.05 15.3M
2022-02-23 32.10 32.80 31.35 32.35 27.3M
2022-02-22 31.95 32.90 30.50 31.70 72.3M
2022-02-21 29.00 31.40 29.00 31.40 18.1M
2022-02-18 28.55 28.75 28.30 28.55 2.0M
2022-02-17 28.70 29.05 28.30 28.30 3.2M
2022-02-16 28.95 28.95 28.30 28.40 2.0M
2022-02-15 28.85 29.10 28.45 28.45 3.0M
2022-02-14 29.15 29.20 28.75 28.85 2.7M
2022-02-11 29.45 29.85 29.45 29.50 2.6M
2022-02-10 29.85 30.05 29.25 29.60 3.0M
2022-02-09 29.60 30.15 29.45 29.60 4.7M
2022-02-08 29.20 29.65 28.80 29.60 6.8M
2022-02-07 27.80 29.20 27.80 29.20 5.8M
2022-01-26 27.55 27.85 27.35 27.40 2.2M
2022-01-25 27.70 28.35 27.50 27.50 2.8M
2022-01-24 27.85 28.00 27.30 27.90 2.2M
2022-01-21 28.20 28.95 28.05 28.05 7.3M
2022-01-20 27.85 28.75 27.85 28.45 10.2M
2022-01-19 27.70 27.80 27.40 27.40 1.9M
2022-01-18 28.10 28.45 27.85 27.85 1.5M
2022-01-17 28.10 28.15 27.65 27.95 1.9M
2022-01-14 28.80 28.90 27.90 28.05 3.5M
2022-01-13 28.10 29.50 28.10 28.70 6.0M
2022-01-12 28.35 28.45 27.80 28.00 2.8M
2022-01-11 28.45 28.60 27.80 27.80 4.2M
2022-01-10 28.45 29.00 28.30 28.35 3.6M
2022-01-07 29.00 29.20 28.35 28.50 2.9M
2022-01-06 29.15 29.30 28.75 28.95 2.3M
2022-01-05 29.25 29.65 29.10 29.15 2.2M
2022-01-04 29.30 29.30 29.10 29.20 1.9M
2022-01-03 29.80 29.85 29.20 29.30 2.3M