佳总

5355
🏛️ 中国台湾 →
8.03
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
2023-12-29 11.15 11.95 10.95 11.45 0.0M
2023-12-28 10.20 11.15 10.00 11.15 0.0M
2023-12-27 9.80 10.15 9.80 10.15 0.0M
2023-12-26 9.75 9.84 9.72 9.80 0.0M
2023-12-25 9.86 9.88 9.76 9.78 0.0M
2023-12-22 9.85 9.88 9.79 9.86 0.0M
2023-12-21 9.87 9.92 9.73 9.86 0.0M
2023-12-20 9.85 9.95 9.79 9.87 0.0M
2023-12-19 9.80 9.82 9.60 9.74 0.0M
2023-12-18 9.89 10.15 9.70 9.80 0.0M
2023-12-15 9.44 10.20 9.37 9.90 0.0M
2023-12-14 9.39 9.62 9.35 9.40 0.0M
2023-12-13 9.28 9.53 9.15 9.42 0.0M
2023-12-12 9.96 10.20 9.11 9.47 0.0M
2023-12-11 8.85 9.60 8.75 9.60 0.0M
2023-12-08 8.68 8.76 8.67 8.73 0.0M
2023-12-07 8.64 8.71 8.60 8.67 0.0M
2023-12-06 8.62 8.70 8.50 8.64 0.0M
2023-12-05 8.60 8.60 8.45 8.54 0.0M
2023-12-04 8.67 8.67 8.38 8.53 0.0M
2023-12-01 8.16 8.50 8.16 8.50 0.0M
2023-11-30 8.33 8.33 8.20 8.29 0.0M
2023-11-29 8.35 8.35 8.17 8.33 0.0M
2023-11-28 8.18 8.24 8.15 8.20 0.0M
2023-11-27 8.27 8.27 8.15 8.15 0.0M
2023-11-24 8.20 8.27 8.18 8.27 0.0M
2023-11-23 8.25 8.30 8.15 8.27 0.0M
2023-11-22 8.25 8.25 8.10 8.24 0.0M
2023-11-21 8.23 8.24 8.15 8.23 0.0M
2023-11-20 8.20 8.29 8.11 8.20 0.0M
2023-11-17 8.12 8.20 7.90 8.20 0.0M
2023-11-16 8.24 8.24 8.10 8.12 0.0M
2023-11-15 8.16 8.19 8.07 8.16 0.0M
2023-11-14 8.19 8.20 8.02 8.16 0.0M
2023-11-13 8.15 8.20 8.00 8.04 0.0M
2023-11-10 8.21 8.30 8.17 8.19 0.0M
2023-11-09 8.39 8.45 8.34 8.35 0.0M
2023-11-08 8.41 8.46 8.36 8.40 0.0M
2023-11-07 8.19 8.49 8.06 8.40 0.0M
2023-11-06 8.15 8.30 8.05 8.19 0.0M
2023-11-03 8.21 8.40 8.00 8.05 0.0M
2023-11-02 8.57 8.58 8.16 8.19 0.0M
2023-11-01 8.75 8.75 8.20 8.49 0.0M
2023-10-31 8.74 8.80 8.55 8.67 0.0M
2023-10-30 8.87 8.87 8.55 8.74 0.0M
2023-10-27 8.63 8.88 8.63 8.72 0.0M
2023-10-26 8.58 8.70 8.50 8.59 0.0M
2023-10-25 8.42 8.61 8.42 8.59 0.0M
2023-10-24 8.77 8.77 8.34 8.50 0.0M
2023-10-23 8.33 8.86 8.33 8.73 0.0M
2023-10-20 7.91 8.30 7.82 8.22 0.0M
2023-10-19 7.43 7.82 7.43 7.82 0.0M
2023-10-18 7.40 7.45 7.35 7.43 0.0M
2023-10-17 7.39 7.39 7.38 7.39 0.0M
2023-10-16 7.36 7.50 7.29 7.50 0.0M
2023-10-13 7.40 7.56 7.36 7.53 0.0M
2023-10-12 7.33 7.46 7.33 7.43 0.0M
2023-10-11 7.36 7.49 7.34 7.49 0.0M
2023-10-06 7.50 7.50 7.39 7.49 0.0M
2023-10-05 7.40 7.52 7.40 7.49 0.0M
2023-10-04 7.50 7.50 7.35 7.36 0.0M
2023-10-03 7.73 7.73 7.45 7.53 0.0M
2023-10-02 7.40 7.69 7.40 7.56 0.0M
2023-09-28 7.31 7.41 7.31 7.38 0.0M
2023-09-27 7.40 7.40 7.33 7.34 0.0M
2023-09-26 7.42 7.45 7.36 7.41 0.0M
2023-09-25 7.42 7.45 7.41 7.45 0.0M
2023-09-22 7.35 7.45 7.26 7.42 0.0M
2023-09-21 7.46 7.46 7.31 7.41 0.0M
2023-09-20 7.41 7.47 7.40 7.47 0.0M
2023-09-19 7.49 7.49 7.41 7.46 0.0M
2023-09-18 7.40 7.44 7.39 7.43 0.0M
2023-09-15 7.24 7.40 7.21 7.39 0.0M
2023-09-14 7.31 7.38 7.30 7.30 0.0M
2023-09-13 7.39 7.40 7.29 7.34 0.0M
2023-09-12 7.40 7.40 7.28 7.40 0.0M
2023-09-11 7.45 7.45 7.35 7.40 0.0M
2023-09-08 7.42 7.53 7.42 7.50 0.0M
2023-09-07 7.52 7.52 7.41 7.50 0.0M
2023-09-06 7.48 7.49 7.37 7.47 0.0M
2023-09-05 7.52 7.52 7.38 7.48 0.0M
2023-09-04 7.68 7.68 7.33 7.39 0.0M
2023-09-01 7.49 7.50 7.39 7.50 0.0M
2023-08-31 7.29 7.59 7.28 7.50 0.0M
2023-08-30 7.20 7.28 7.19 7.28 0.0M
2023-08-29 7.20 7.27 7.15 7.27 0.0M
2023-08-28 7.21 7.28 7.17 7.26 0.0M
2023-08-25 7.28 7.29 7.20 7.29 0.0M
2023-08-24 7.25 7.29 7.20 7.28 0.0M
2023-08-23 7.25 7.30 7.16 7.30 0.0M
2023-08-22 7.25 7.30 7.20 7.30 0.0M
2023-08-21 7.31 7.31 7.31 7.31 0.0M
2023-08-18 7.30 7.38 7.20 7.32 0.0M
2023-08-17 7.25 7.39 7.14 7.31 0.0M
2023-08-16 7.25 7.30 7.11 7.27 0.0M
2023-08-15 7.25 7.30 7.15 7.30 0.0M
2023-08-14 7.30 7.30 7.09 7.25 0.0M
2023-08-11 7.25 7.30 7.20 7.27 0.0M
2023-08-10 7.24 7.37 7.20 7.20 0.0M
2023-08-09 7.41 7.41 7.22 7.23 0.0M
2023-08-08 7.40 7.43 7.39 7.41 0.0M
2023-08-07 7.50 7.50 7.35 7.43 0.0M
2023-08-04 7.40 7.47 7.32 7.43 0.0M
2023-08-02 7.40 7.45 7.35 7.42 0.0M
2023-08-01 7.49 7.49 7.33 7.40 0.0M
2023-07-31 7.36 7.45 7.35 7.39 0.0M
2023-07-28 7.36 7.37 7.30 7.35 0.0M
2023-07-27 7.35 7.45 7.25 7.39 0.0M
2023-07-26 7.39 7.39 7.30 7.31 0.0M
2023-07-25 7.39 7.39 7.25 7.35 0.0M
2023-07-24 7.36 7.38 7.15 7.38 0.0M
2023-07-21 7.39 7.40 7.32 7.39 0.0M
2023-07-20 7.41 7.41 7.30 7.40 0.0M
2023-07-19 7.50 7.50 7.32 7.41 0.0M
2023-07-18 7.44 7.54 7.43 7.43 0.0M
2023-07-17 7.55 7.55 7.45 7.46 0.0M
2023-07-14 7.62 7.62 7.50 7.56 0.0M
2023-07-13 7.55 7.58 7.45 7.57 0.0M
2023-07-12 7.74 7.74 7.40 7.54 0.0M
2023-07-11 7.55 7.55 7.45 7.49 0.0M
2023-07-10 7.40 7.60 7.38 7.51 0.0M
2023-07-07 7.42 7.46 7.31 7.40 0.0M
2023-07-06 7.48 7.51 7.43 7.43 0.0M
2023-07-05 7.50 7.57 7.48 7.50 0.0M
2023-07-04 7.57 7.57 7.46 7.49 0.0M
2023-07-03 7.55 7.67 7.50 7.57 0.0M
2023-06-30 7.53 7.55 7.49 7.55 0.0M
2023-06-29 7.55 7.57 7.49 7.54 0.0M
2023-06-28 7.56 7.56 7.50 7.55 0.0M
2023-06-27 7.55 7.65 7.53 7.55 0.0M
2023-06-26 7.56 7.61 7.51 7.53 0.0M
2023-06-21 7.55 7.60 7.46 7.55 0.0M
2023-06-20 7.60 7.60 7.47 7.55 0.0M
2023-06-19 7.65 7.65 7.51 7.55 0.0M
2023-06-16 7.71 7.72 7.58 7.60 0.0M
2023-06-15 7.48 7.58 7.45 7.58 0.0M
2023-06-14 7.23 7.52 7.23 7.48 0.0M
2023-06-13 7.45 7.50 7.11 7.50 0.0M
2023-06-12 7.50 7.61 7.32 7.50 0.0M
2023-06-09 7.63 7.76 7.40 7.55 0.0M
2023-06-08 7.64 7.69 7.51 7.63 0.0M
2023-06-07 7.50 7.63 7.50 7.63 0.0M
2023-06-06 7.72 7.88 7.26 7.57 0.0M
2023-06-05 7.80 7.80 7.67 7.72 0.0M
2023-06-02 7.80 7.90 7.78 7.78 0.0M
2023-06-01 7.75 7.90 7.75 7.82 0.0M
2023-05-31 7.70 7.78 7.70 7.72 0.0M
2023-05-30 7.79 7.79 7.66 7.79 0.0M
2023-05-29 7.87 7.95 7.70 7.79 0.0M
2023-05-26 7.99 8.00 7.85 7.87 0.0M
2023-05-25 7.95 8.03 7.87 7.99 0.0M
2023-05-24 8.05 8.05 7.95 7.99 0.0M
2023-05-23 8.03 8.04 7.90 8.00 0.0M
2023-05-22 8.00 8.10 7.91 8.00 0.0M
2023-05-19 8.08 8.08 7.93 8.00 0.0M
2023-05-18 7.95 8.21 7.95 7.99 0.0M
2023-05-17 7.92 8.10 7.92 8.03 0.0M
2023-05-16 8.10 8.31 7.92 7.92 0.0M
2023-05-15 7.91 8.12 7.91 8.08 0.0M
2023-05-12 8.00 8.23 7.70 7.87 0.0M
2023-05-11 8.50 8.58 8.00 8.24 0.0M
2023-05-10 8.34 8.60 8.33 8.50 0.0M
2023-05-09 8.28 8.35 8.28 8.34 0.0M
2023-05-08 8.50 8.55 8.20 8.30 0.0M
2023-05-05 8.49 8.60 8.39 8.49 0.0M
2023-05-04 8.30 8.88 8.25 8.49 0.0M
2023-05-03 8.21 8.23 8.11 8.21 0.0M
2023-05-02 8.15 8.18 8.11 8.14 0.0M
2023-04-28 8.05 8.19 7.93 8.10 0.0M
2023-04-27 7.95 7.99 7.88 7.98 0.0M
2023-04-26 7.80 7.94 7.71 7.94 0.0M
2023-04-25 8.10 8.24 7.82 7.90 0.0M
2023-04-24 7.80 8.06 7.61 8.06 0.0M
2023-04-21 8.18 8.20 7.75 7.80 0.0M
2023-04-20 8.13 8.27 8.13 8.17 0.0M
2023-04-19 8.36 8.60 8.21 8.24 0.0M
2023-04-18 8.70 9.00 8.29 8.36 0.0M
2023-04-17 7.82 8.58 7.82 8.58 0.0M
2023-04-14 7.58 8.09 7.48 7.80 0.0M
2023-04-13 7.36 7.42 7.30 7.42 0.0M
2023-04-12 7.14 7.28 7.14 7.28 0.0M
2023-04-11 7.12 7.17 7.12 7.17 0.0M
2023-04-10 7.10 7.13 7.08 7.12 0.0M
2023-04-07 7.03 7.12 7.03 7.10 0.0M
2023-04-06 6.81 7.19 6.81 7.06 0.0M
2023-03-31 7.10 7.20 7.01 7.05 0.0M
2023-03-30 6.97 7.02 6.96 7.02 0.0M
2023-03-29 6.96 7.00 6.92 6.97 0.0M
2023-03-28 7.01 7.01 6.85 7.00 0.0M
2023-03-27 7.01 7.06 7.01 7.01 0.0M
2023-03-24 7.13 7.13 6.98 7.01 0.0M
2023-03-23 6.90 6.97 6.88 6.97 0.0M
2023-03-22 6.90 6.99 6.88 6.96 0.0M
2023-03-21 6.90 7.05 6.89 6.96 0.0M
2023-03-20 6.58 6.93 6.58 6.90 0.0M
2023-03-17 6.97 6.98 6.80 6.90 0.0M
2023-03-16 7.00 7.00 6.83 6.94 0.0M
2023-03-15 7.15 7.15 7.00 7.05 0.0M
2023-03-14 7.19 7.20 7.05 7.05 0.0M
2023-03-13 7.29 7.29 7.05 7.11 0.0M
2023-03-10 7.14 7.14 7.02 7.13 0.0M
2023-03-09 7.05 7.18 7.05 7.14 0.0M
2023-03-08 7.00 7.10 7.00 7.05 0.0M
2023-03-07 6.92 7.14 6.92 7.00 0.0M
2023-03-06 6.88 6.95 6.86 6.92 0.0M
2023-03-03 6.87 6.98 6.87 6.89 0.0M
2023-03-02 6.87 6.94 6.84 6.88 0.0M
2023-03-01 6.80 6.89 6.80 6.84 0.0M
2023-02-24 6.76 6.88 6.76 6.80 0.0M
2023-02-23 6.78 7.00 6.77 6.78 0.0M
2023-02-22 6.75 6.78 6.66 6.78 0.0M
2023-02-21 6.81 6.81 6.70 6.77 0.0M
2023-02-20 6.78 6.78 6.64 6.77 0.0M
2023-02-17 6.74 6.74 6.65 6.68 0.0M
2023-02-16 6.71 6.75 6.61 6.69 0.0M
2023-02-15 6.55 6.72 6.52 6.71 0.0M
2023-02-14 6.56 6.69 6.53 6.62 0.0M
2023-02-13 6.40 6.66 6.34 6.56 0.0M
2023-02-10 6.25 6.29 6.25 6.25 0.0M
2023-02-09 6.29 6.30 6.25 6.28 0.0M
2023-02-08 6.27 6.34 6.27 6.29 0.0M
2023-02-07 6.29 6.30 6.25 6.30 0.0M
2023-02-06 6.39 6.39 6.26 6.28 0.0M
2023-02-03 6.30 6.34 6.19 6.32 0.0M
2023-02-02 6.29 6.32 6.18 6.32 0.0M
2023-02-01 6.35 6.35 6.19 6.28 0.0M
2023-01-31 6.23 6.25 6.13 6.24 0.0M
2023-01-30 6.10 6.23 6.06 6.23 0.0M
2023-01-17 6.20 6.22 6.10 6.10 0.0M
2023-01-16 6.14 6.25 6.10 6.25 0.0M
2023-01-13 6.15 6.15 6.09 6.14 0.0M
2023-01-12 6.14 6.15 6.12 6.14 0.0M
2023-01-11 6.16 6.16 6.11 6.14 0.0M
2023-01-10 6.12 6.18 6.12 6.15 0.0M
2023-01-09 6.10 6.18 6.10 6.12 0.0M
2023-01-06 6.13 6.13 6.03 6.10 0.0M
2023-01-05 6.17 6.21 6.13 6.13 0.0M
2023-01-04 6.15 6.23 6.07 6.17 0.0M
2023-01-03 6.17 6.17 6.09 6.15 0.0M