技嘉

2376
🏛️ 中国台湾 →
311.50
最后更新: 2025-10-03
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
2025-10-03 299.00 312.00 298.50 311.50 16.8M
2025-10-02 297.50 304.00 295.00 299.00 10.7M
2025-10-01 308.50 309.00 293.00 293.00 14.9M
2025-09-30 294.50 300.00 293.00 299.00 11.0M
2025-09-26 293.50 298.50 287.00 293.00 13.3M
2025-09-25 283.00 300.00 283.00 293.00 18.8M
2025-09-24 283.00 283.00 278.00 278.00 3.0M
2025-09-23 281.50 285.00 281.50 283.00 4.0M
2025-09-22 282.50 285.50 281.00 281.00 3.1M
2025-09-19 278.50 285.00 278.50 282.00 6.5M
2025-09-18 273.00 275.50 270.50 275.50 2.2M
2025-09-17 276.50 278.00 270.00 270.00 4.5M
2025-09-16 271.50 279.00 271.00 276.50 2.4M
2025-09-15 274.00 274.50 271.50 271.50 2.0M
2025-09-12 276.50 276.50 273.50 274.00 2.4M
2025-09-11 280.00 281.00 273.50 274.00 3.6M
2025-09-10 290.00 293.00 276.50 277.00 11.2M
2025-09-09 272.50 287.00 266.00 284.50 10.9M
2025-09-08 271.00 275.50 271.00 274.50 2.4M
2025-09-05 267.50 271.00 264.50 269.00 1.6M
2025-09-04 266.50 269.00 265.00 265.00 1.6M
2025-09-03 265.50 266.00 263.00 264.00 1.3M
2025-09-02 268.00 270.00 262.00 263.50 3.2M
2025-09-01 275.50 276.00 266.00 266.50 4.8M
2025-08-29 283.50 283.50 276.00 277.00 2.8M
2025-08-28 283.50 285.00 280.50 281.00 2.6M
2025-08-27 282.00 286.00 280.50 284.50 3.4M
2025-08-26 276.00 281.00 272.00 280.50 4.0M
2025-08-25 275.00 278.50 272.50 277.50 4.2M
2025-08-22 272.00 276.50 271.00 271.00 3.5M
2025-08-21 271.00 275.50 271.00 272.50 2.9M
2025-08-20 282.00 282.00 270.00 270.00 6.9M
2025-08-19 282.00 289.50 281.00 284.00 4.9M
2025-08-18 281.50 284.50 280.00 282.00 2.0M
2025-08-15 282.00 286.50 278.00 279.00 6.0M
2025-08-14 288.00 288.00 281.00 282.00 4.4M
2025-08-13 287.50 291.50 286.50 287.00 6.5M
2025-08-12 289.50 290.00 284.00 285.50 3.0M
2025-08-11 287.50 289.50 283.50 289.50 4.5M
2025-08-08 286.50 288.00 284.50 286.00 2.4M
2025-08-07 279.50 286.00 279.00 284.50 5.0M
2025-08-06 278.00 280.50 276.50 278.00 2.4M
2025-08-05 275.00 279.00 274.50 278.00 3.2M
2025-08-04 274.00 276.00 273.00 273.50 2.1M
2025-08-01 271.00 279.00 271.00 277.00 3.9M
2025-07-31 268.00 277.00 267.50 275.00 5.1M
2025-07-30 273.00 274.50 265.00 268.50 8.6M
2025-07-29 289.00 289.00 282.50 282.50 4.4M
2025-07-28 290.00 290.00 287.50 289.00 2.6M
2025-07-25 290.00 290.50 285.50 287.50 2.7M
2025-07-24 288.00 291.00 285.00 290.50 4.5M
2025-07-23 282.50 288.00 282.50 288.00 2.5M
2025-07-22 290.50 292.00 279.50 280.00 4.7M
2025-07-21 289.50 292.00 289.00 290.50 5.2M
2025-07-18 287.50 291.00 287.50 289.50 5.4M
2025-07-17 285.50 288.00 283.50 287.00 3.1M
2025-07-16 282.00 290.00 282.00 284.50 6.4M
2025-07-15 277.00 287.00 276.50 283.50 5.8M
2025-07-14 281.00 283.00 276.00 276.50 3.8M
2025-07-11 279.00 281.00 276.00 280.50 2.1M
2025-07-10 278.00 279.00 275.00 278.00 2.4M
2025-07-09 271.50 281.00 271.00 278.50 8.1M
2025-07-08 273.00 274.00 271.50 274.00 1.6M
2025-07-07 272.00 274.00 269.50 272.50 2.5M
2025-07-04 278.00 278.50 272.00 273.00 4.6M
2025-07-03 284.00 284.00 275.50 276.50 7.9M
2025-07-02 284.50 285.00 281.00 281.50 4.6M
2025-07-01 284.50 287.00 282.00 286.50 3.6M
2025-06-30 285.50 288.00 283.00 283.00 3.7M
2025-06-27 287.00 287.00 279.00 281.50 4.1M
2025-06-26 287.50 288.50 284.00 284.00 3.2M
2025-06-25 286.50 288.50 284.50 284.50 4.4M
2025-06-24 281.00 286.00 281.00 284.00 4.2M
2025-06-23 276.00 278.00 273.00 277.00 3.4M
2025-06-20 283.00 283.50 277.50 280.00 4.4M
2025-06-19 285.00 285.50 280.00 280.00 3.1M
2025-06-18 285.00 285.00 282.50 285.00 5.0M
2025-06-17 288.00 288.50 282.50 283.00 5.8M
2025-06-16 285.00 285.00 282.50 283.00 4.0M
2025-06-13 283.00 288.00 282.00 287.00 6.1M
2025-06-12 283.50 286.50 281.50 283.00 4.7M
2025-06-11 288.50 291.00 282.50 284.00 9.9M
2025-06-10 290.00 290.50 279.50 287.00 18.6M
2025-06-09 289.50 290.00 286.50 289.50 4.1M
2025-06-06 288.50 288.50 281.00 288.00 4.2M
2025-06-05 288.00 291.50 286.00 287.50 8.2M
2025-06-04 289.50 291.00 281.00 287.00 13.5M
2025-06-03 271.00 284.00 271.00 282.50 13.8M
2025-06-02 272.00 272.00 263.50 266.00 6.5M
2025-05-29 275.00 277.00 268.50 276.00 14.4M
2025-05-28 265.00 272.00 264.00 270.00 13.4M
2025-05-27 258.00 258.50 253.50 256.50 5.1M
2025-05-26 257.50 259.50 254.00 258.50 4.9M
2025-05-23 258.00 259.00 253.50 256.00 3.5M
2025-05-22 258.00 259.50 253.50 258.00 3.2M
2025-05-21 259.00 260.00 254.50 260.00 3.3M
2025-05-20 262.00 262.00 256.50 257.00 3.6M
2025-05-19 260.00 263.00 256.50 256.50 3.1M
2025-05-16 266.00 267.50 260.00 260.50 5.9M
2025-05-15 266.00 276.50 265.00 265.50 13.3M
2025-05-14 253.00 264.00 253.00 263.00 6.9M
2025-05-13 251.50 254.00 248.00 248.50 3.4M
2025-05-12 248.00 249.00 245.00 249.00 2.3M
2025-05-09 242.00 245.00 240.00 244.50 1.9M
2025-05-08 240.50 242.50 237.50 241.50 1.7M
2025-05-07 240.00 242.00 237.50 237.50 1.7M
2025-05-06 234.50 242.00 232.50 239.50 3.0M
2025-05-05 237.50 237.50 227.00 232.50 2.7M
2025-05-02 235.00 237.00 233.00 236.00 2.5M
2025-04-30 232.50 237.00 228.00 228.50 2.0M
2025-04-29 230.50 233.50 227.50 233.00 2.2M
2025-04-28 231.50 234.00 229.50 230.50 3.2M
2025-04-25 224.50 232.00 224.50 231.00 3.3M
2025-04-24 222.00 222.00 217.50 219.00 2.0M
2025-04-23 215.50 221.00 214.50 220.00 3.2M
2025-04-22 211.00 216.50 209.00 209.00 2.4M
2025-04-21 218.00 219.00 212.50 212.50 1.8M
2025-04-18 220.00 221.00 218.00 219.00 1.4M
2025-04-17 213.00 220.00 213.00 219.50 3.4M
2025-04-16 216.50 220.50 215.00 215.00 3.1M
2025-04-15 213.50 224.50 211.50 219.50 5.0M
2025-04-14 215.00 220.50 208.50 212.50 9.8M
2025-04-11 180.50 202.00 180.00 202.00 10.0M
2025-04-10 199.00 199.00 199.00 199.00 1.5M
2025-04-09 193.00 203.50 181.00 181.00 7.5M
2025-04-08 200.50 207.00 200.50 201.00 7.5M
2025-04-07 222.50 222.50 222.50 222.50 1.1M
2025-04-02 245.50 248.50 245.50 247.00 1.5M
2025-04-01 243.50 247.00 240.50 246.50 3.4M
2025-03-31 251.00 252.50 240.00 242.00 6.4M
2025-03-28 260.00 260.00 254.00 257.00 3.0M
2025-03-27 262.50 262.50 256.50 261.00 3.5M
2025-03-26 268.50 270.00 264.50 265.00 2.1M
2025-03-25 269.00 271.00 266.00 268.50 3.4M
2025-03-24 269.00 269.00 264.50 266.50 2.3M
2025-03-21 266.00 267.00 263.00 267.00 2.9M
2025-03-20 266.00 268.50 264.50 268.00 3.1M
2025-03-19 265.00 266.00 261.50 264.00 2.8M
2025-03-18 259.00 265.00 259.00 265.00 2.4M
2025-03-17 262.50 264.50 258.00 258.50 2.3M
2025-03-14 257.00 261.50 252.00 260.00 3.5M
2025-03-13 263.00 264.00 255.00 256.00 4.4M
2025-03-12 265.00 269.50 261.00 262.00 4.1M
2025-03-11 260.00 266.50 255.00 264.00 4.9M
2025-03-10 267.00 269.50 265.50 267.00 2.1M
2025-03-07 269.00 272.00 265.00 265.00 2.9M
2025-03-06 270.00 273.50 268.50 272.50 5.4M
2025-03-05 259.00 268.00 259.00 268.00 3.4M
2025-03-04 253.50 260.50 248.00 259.00 3.8M
2025-03-03 255.50 261.00 255.50 258.50 2.8M
2025-02-27 267.00 267.00 258.50 258.50 3.3M
2025-02-26 260.50 266.50 259.50 266.50 1.7M
2025-02-25 262.50 264.50 261.00 261.50 2.5M
2025-02-24 266.00 266.50 263.50 265.50 1.9M
2025-02-21 266.00 269.00 265.00 269.00 1.8M
2025-02-20 266.50 268.50 265.50 267.50 2.4M
2025-02-19 268.00 269.00 264.50 265.50 5.0M
2025-02-18 263.00 268.00 262.50 267.50 3.8M
2025-02-17 266.00 266.00 260.50 261.00 2.8M
2025-02-14 262.50 263.00 259.50 260.00 3.1M
2025-02-13 260.50 266.00 260.50 264.00 5.6M
2025-02-12 259.00 265.00 257.50 257.50 4.7M
2025-02-11 257.00 262.50 256.50 257.00 3.6M
2025-02-10 252.00 255.00 249.00 254.50 2.8M
2025-02-07 250.00 254.00 249.00 254.00 2.4M
2025-02-06 253.00 254.50 248.00 249.00 4.2M
2025-02-05 243.00 252.50 242.00 251.50 4.0M
2025-02-04 239.00 245.00 239.00 240.50 6.0M
2025-02-03 232.00 240.50 230.00 236.00 10.0M
2025-01-22 257.00 257.50 252.50 253.50 3.2M
2025-01-21 257.50 257.50 253.50 255.50 1.7M
2025-01-20 252.50 256.50 252.50 256.50 2.3M
2025-01-17 252.50 254.50 250.00 252.00 2.7M
2025-01-16 257.50 257.50 250.50 250.50 4.7M
2025-01-15 260.00 260.00 248.00 248.00 9.9M
2025-01-14 261.50 262.50 258.50 258.50 4.1M
2025-01-13 268.00 268.00 258.50 260.00 7.3M
2025-01-10 278.50 279.00 269.00 271.00 4.8M
2025-01-09 284.50 285.50 276.00 276.50 4.9M
2025-01-08 283.00 290.00 282.50 284.50 6.3M
2025-01-07 290.00 293.50 283.50 283.50 11.4M
2025-01-06 277.00 289.00 275.00 286.00 11.7M
2025-01-03 269.00 274.00 267.50 273.00 3.4M
2025-01-02 271.50 273.50 267.00 267.00 3.4M