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
2021-12-30 154.00 155.50 152.00 155.50 5.5M
2021-12-29 157.00 157.00 153.50 154.00 5.0M
2021-12-28 157.00 158.00 155.50 156.50 4.7M
2021-12-27 158.00 159.50 154.50 155.00 8.7M
2021-12-24 156.50 157.00 154.00 156.00 5.9M
2021-12-23 158.00 159.00 155.00 155.00 10.6M
2021-12-22 157.00 158.00 154.00 157.00 13.1M
2021-12-21 153.50 157.00 149.00 155.00 19.3M
2021-12-20 155.00 160.00 152.50 153.50 16.1M
2021-12-17 155.50 156.50 153.00 154.50 14.7M
2021-12-16 156.50 165.00 156.00 158.00 35.9M
2021-12-15 153.50 155.00 150.00 152.50 18.3M
2021-12-14 157.00 157.50 151.00 151.50 25.3M
2021-12-13 157.00 162.00 154.00 160.00 36.9M
2021-12-10 148.50 153.00 145.00 152.50 29.6M
2021-12-09 146.00 149.00 144.00 148.00 35.7M
2021-12-08 135.50 143.50 135.00 142.50 34.2M
2021-12-07 134.50 136.50 132.00 132.50 13.9M
2021-12-06 138.00 138.50 132.00 134.50 23.4M
2021-12-03 138.00 142.50 137.50 141.00 15.6M
2021-12-02 137.50 140.50 136.00 136.50 13.1M
2021-12-01 134.50 139.00 133.50 139.00 10.9M
2021-11-30 134.00 139.00 134.00 136.00 14.3M
2021-11-29 131.00 133.50 127.00 132.00 14.7M
2021-11-26 133.00 136.50 131.00 135.00 11.6M
2021-11-25 133.50 136.50 132.50 134.00 8.4M
2021-11-24 134.00 135.50 132.00 134.00 9.4M
2021-11-23 136.50 137.00 132.50 134.50 15.7M
2021-11-22 143.00 143.50 137.00 138.00 15.1M
2021-11-19 140.50 143.00 139.00 141.00 20.1M
2021-11-18 145.00 148.00 138.00 138.50 25.4M
2021-11-17 140.00 143.00 136.50 143.00 23.4M
2021-11-16 137.00 143.00 136.50 140.50 28.5M
2021-11-15 140.50 144.50 134.50 136.00 41.3M
2021-11-12 139.00 140.50 128.00 135.50 45.4M
2021-11-11 135.50 141.50 134.00 137.00 31.1M
2021-11-10 137.50 142.50 134.00 139.00 37.9M
2021-11-09 138.50 141.00 133.00 136.50 59.2M
2021-11-08 125.00 135.00 123.50 133.50 63.6M
2021-11-05 125.00 129.50 122.50 124.00 43.8M
2021-11-04 125.00 125.50 121.00 121.00 19.1M
2021-11-03 121.50 124.00 117.00 123.00 37.7M
2021-11-02 120.00 123.50 115.00 118.50 34.3M
2021-11-01 115.00 120.00 115.00 119.50 44.5M
2021-10-29 108.50 113.50 107.00 112.50 24.2M
2021-10-28 107.00 109.50 106.50 107.50 7.7M
2021-10-27 106.50 108.00 106.00 108.00 8.4M
2021-10-26 104.50 109.00 104.50 105.50 18.1M
2021-10-25 105.00 106.00 103.00 104.00 9.6M
2021-10-22 106.50 108.00 104.00 105.00 18.5M
2021-10-21 113.50 117.00 106.00 106.50 43.9M
2021-10-20 112.00 112.00 108.50 110.00 10.6M
2021-10-19 107.00 110.50 107.00 110.00 16.0M
2021-10-18 110.00 112.50 106.00 107.00 42.4M
2021-10-15 106.50 107.50 104.50 107.00 16.1M
2021-10-14 107.50 108.00 103.00 104.50 19.8M
2021-10-13 106.00 107.50 103.50 107.00 37.6M
2021-10-12 102.00 108.00 100.50 105.00 74.3M
2021-10-08 94.30 100.50 93.50 100.50 57.3M
2021-10-07 87.30 91.80 87.30 91.80 9.1M
2021-10-06 85.60 86.00 83.20 83.50 4.5M
2021-10-05 84.00 85.10 83.00 84.90 5.0M
2021-10-04 86.50 87.30 84.80 84.80 3.5M
2021-10-01 86.00 87.30 85.00 86.00 5.6M
2021-09-30 87.20 87.20 84.90 86.80 5.4M
2021-09-29 88.50 88.60 86.50 86.90 7.4M
2021-09-28 90.20 91.00 89.20 89.70 3.6M
2021-09-27 92.40 92.50 90.20 90.50 5.4M
2021-09-24 93.80 94.40 92.10 92.10 7.3M
2021-09-23 91.60 93.20 91.60 93.00 6.6M
2021-09-22 88.40 91.60 87.90 91.00 4.1M
2021-09-17 91.20 91.70 90.20 91.10 3.6M
2021-09-16 89.40 91.20 89.20 90.90 4.1M
2021-09-15 90.00 90.20 88.80 89.00 3.9M
2021-09-14 90.50 90.90 89.50 90.20 2.7M
2021-09-13 91.20 91.70 90.00 90.10 4.0M
2021-09-10 89.80 90.80 89.00 90.30 3.5M
2021-09-09 87.30 90.00 87.00 89.90 4.1M
2021-09-08 90.90 91.00 87.70 87.70 10.0M
2021-09-07 93.00 93.40 91.30 91.30 12.0M
2021-09-06 91.00 92.20 89.70 90.70 6.9M
2021-09-03 89.70 90.40 88.60 90.20 7.2M
2021-09-02 92.00 92.80 88.80 88.80 13.1M
2021-09-01 88.00 91.60 87.50 91.50 10.6M
2021-08-31 85.40 87.80 85.40 87.80 5.6M
2021-08-30 86.40 86.70 85.00 85.30 6.3M
2021-08-27 86.00 86.80 85.50 86.30 3.4M
2021-08-26 87.40 87.40 86.00 86.00 6.1M
2021-08-25 85.60 87.50 85.00 87.20 8.7M
2021-08-24 85.50 88.20 85.20 86.20 13.8M
2021-08-23 82.80 83.70 82.50 83.20 6.5M
2021-08-20 83.20 83.70 80.50 81.50 10.7M
2021-08-19 85.20 85.30 83.10 83.10 7.9M
2021-08-18 84.30 86.70 83.00 86.40 12.1M
2021-08-17 89.10 89.30 85.50 85.60 8.6M
2021-08-16 92.40 92.80 86.40 88.10 19.8M
2021-08-13 94.00 94.00 91.50 92.50 7.0M
2021-08-12 93.20 94.70 89.80 94.60 8.7M
2021-08-11 97.40 97.50 91.70 92.80 12.4M
2021-08-10 100.50 100.50 97.20 97.60 6.1M
2021-08-09 99.80 101.50 99.00 99.10 8.1M
2021-08-06 97.00 98.40 96.90 97.90 2.9M
2021-08-05 97.50 98.30 96.80 97.20 8.0M
2021-08-04 98.70 100.00 98.40 99.30 3.7M
2021-08-03 99.90 100.50 98.00 98.50 5.5M
2021-08-02 100.00 101.00 99.10 99.50 3.5M
2021-07-30 99.00 100.50 98.90 100.00 4.8M
2021-07-29 102.00 102.50 98.70 98.80 7.0M
2021-07-28 101.50 102.00 98.20 99.50 8.5M
2021-07-27 105.00 105.50 101.00 101.00 13.5M
2021-07-26 97.90 104.00 97.70 101.00 17.8M
2021-07-23 98.60 99.00 96.90 97.00 6.1M
2021-07-22 96.80 99.50 96.60 97.30 8.8M
2021-07-21 100.00 100.50 95.20 96.10 10.7M
2021-07-20 98.70 101.50 98.70 98.90 5.7M
2021-07-19 97.00 101.00 96.50 100.00 8.5M
2021-07-16 97.50 98.60 96.40 97.80 4.3M
2021-07-15 95.30 98.00 95.20 97.40 5.6M
2021-07-14 98.10 98.70 95.20 95.30 9.8M
2021-07-13 98.10 99.70 97.00 97.20 9.3M
2021-07-12 102.00 102.00 97.00 97.60 16.0M
2021-07-09 102.00 103.50 100.50 101.00 11.4M
2021-07-08 107.50 108.00 105.00 105.50 12.5M
2021-07-07 113.00 113.00 111.50 113.00 10.8M
2021-07-06 113.50 114.00 111.50 112.50 9.5M
2021-07-05 108.50 112.00 108.50 111.50 10.4M
2021-07-02 107.50 108.00 106.00 107.00 4.7M
2021-07-01 107.50 108.50 106.00 107.00 5.7M
2021-06-30 107.50 108.00 106.50 107.50 7.1M
2021-06-29 111.00 112.00 106.50 106.50 9.7M
2021-06-28 108.00 110.00 105.00 110.00 12.5M
2021-06-25 112.00 112.50 108.00 108.50 13.7M
2021-06-24 111.00 113.00 110.50 112.00 5.6M
2021-06-23 112.50 113.50 110.00 110.50 11.6M
2021-06-22 119.00 121.00 111.00 111.00 25.8M
2021-06-21 123.00 123.00 118.00 118.00 21.2M
2021-06-18 118.00 125.00 117.00 125.00 28.8M
2021-06-17 111.00 116.00 110.00 116.00 11.5M
2021-06-16 113.00 114.50 111.50 112.00 7.4M
2021-06-15 113.00 114.50 111.00 112.50 7.8M
2021-06-11 114.00 114.00 110.50 111.00 5.4M
2021-06-10 114.50 116.00 112.00 114.00 8.9M
2021-06-09 110.00 115.50 109.00 113.50 13.5M
2021-06-08 114.00 115.00 110.50 110.50 8.0M
2021-06-07 112.00 112.00 106.00 111.50 7.3M
2021-06-04 114.00 114.50 111.50 112.00 5.6M
2021-06-03 111.50 114.00 110.50 114.00 6.0M
2021-06-02 114.00 116.00 109.50 110.00 10.9M
2021-06-01 111.00 117.00 110.50 113.50 13.1M
2021-05-31 111.00 111.50 108.00 110.00 8.8M
2021-05-28 108.50 109.50 106.50 108.00 12.2M
2021-05-27 101.50 107.00 101.50 105.00 9.3M
2021-05-26 108.50 108.50 101.50 103.00 13.6M
2021-05-25 102.50 109.00 99.60 106.00 23.8M
2021-05-24 98.20 99.50 96.00 99.10 12.0M
2021-05-21 103.00 104.50 95.60 99.60 31.9M
2021-05-20 105.00 106.50 102.00 102.00 29.2M
2021-05-19 117.00 119.50 111.00 113.00 20.8M
2021-05-18 110.00 116.50 106.00 115.00 28.5M
2021-05-17 102.00 110.00 100.00 106.50 32.1M
2021-05-14 102.50 106.50 99.00 100.00 26.4M
2021-05-13 93.60 101.00 93.60 97.20 41.8M
2021-05-12 104.00 106.00 104.00 104.00 7.0M
2021-05-11 122.50 125.00 115.50 115.50 17.9M
2021-05-10 125.50 131.00 123.50 128.00 23.6M
2021-05-07 124.00 125.50 118.00 122.00 13.5M
2021-05-06 126.50 128.00 116.50 120.00 13.4M
2021-05-05 124.00 128.50 121.00 123.50 14.0M
2021-05-04 128.00 130.00 116.00 121.50 19.4M
2021-05-03 130.00 134.50 125.00 125.00 20.3M
2021-04-29 122.00 123.50 118.50 123.00 8.7M
2021-04-28 119.50 123.00 118.00 120.50 10.9M
2021-04-27 117.00 121.00 114.50 119.00 13.5M
2021-04-26 114.50 117.00 109.50 117.00 13.3M
2021-04-23 104.00 111.50 103.50 111.00 14.5M
2021-04-22 108.00 109.00 103.00 104.00 9.1M
2021-04-21 108.00 109.50 105.50 106.50 6.9M
2021-04-20 108.50 109.50 106.00 108.00 9.5M
2021-04-19 112.00 113.00 107.00 110.00 18.2M
2021-04-16 110.00 118.50 109.00 115.50 25.4M
2021-04-15 109.50 110.50 106.00 108.00 12.6M
2021-04-14 103.50 108.00 101.50 107.50 16.1M
2021-04-13 105.00 106.00 100.00 101.50 8.1M
2021-04-12 105.50 107.50 103.50 104.00 8.8M
2021-04-09 101.50 103.50 99.90 102.00 12.2M
2021-04-08 100.50 101.00 98.80 98.80 5.0M
2021-04-07 99.80 101.50 99.20 100.50 4.6M
2021-04-06 99.00 101.00 98.60 99.60 6.2M
2021-04-01 100.00 101.50 98.20 98.60 6.3M
2021-03-31 98.00 100.50 97.00 99.80 12.9M
2021-03-30 98.00 98.20 96.60 96.80 3.9M
2021-03-29 97.50 98.80 96.70 97.50 6.1M
2021-03-26 95.80 97.80 95.30 97.30 9.7M
2021-03-25 96.00 96.00 93.30 94.80 7.8M
2021-03-24 96.80 98.40 95.50 95.80 5.7M
2021-03-23 97.80 97.80 95.30 96.70 6.0M
2021-03-22 98.20 99.60 96.30 97.10 13.4M
2021-03-19 95.90 97.00 95.20 96.80 6.5M
2021-03-18 95.10 98.60 94.80 96.20 18.0M
2021-03-17 96.40 96.60 93.50 93.70 10.2M
2021-03-16 94.40 95.50 92.10 95.50 17.6M
2021-03-15 92.70 96.70 92.70 94.70 16.1M
2021-03-12 95.90 96.30 92.70 93.50 13.3M
2021-03-11 93.70 96.50 92.60 95.80 22.6M
2021-03-10 90.70 94.00 88.70 92.40 28.0M
2021-03-09 87.30 91.50 86.80 90.60 17.7M
2021-03-08 87.00 89.80 86.40 87.40 16.4M
2021-03-05 84.90 85.50 83.50 85.40 6.6M
2021-03-04 84.90 86.20 83.90 85.00 6.7M
2021-03-03 85.60 86.30 83.70 84.60 7.1M
2021-03-02 87.90 88.20 85.10 85.30 6.9M
2021-02-26 86.50 89.00 86.10 87.00 9.1M
2021-02-25 90.00 90.20 87.30 88.00 8.0M
2021-02-24 91.00 91.10 88.20 88.20 14.4M
2021-02-23 86.30 93.00 85.20 90.20 33.0M
2021-02-22 85.70 87.80 85.50 87.80 15.8M
2021-02-19 84.70 85.40 82.90 85.00 10.7M
2021-02-18 85.80 86.90 83.20 85.30 18.5M
2021-02-17 82.00 86.20 81.50 85.10 25.1M
2021-02-05 79.80 80.00 78.30 79.10 6.4M
2021-02-04 78.20 79.40 77.00 77.00 3.1M
2021-02-03 78.20 79.00 78.10 78.70 2.2M
2021-02-02 78.20 78.50 77.10 78.10 3.9M
2021-02-01 78.70 79.50 76.60 77.20 6.0M
2021-01-29 80.00 80.60 78.50 78.90 4.9M
2021-01-28 79.00 81.50 78.80 78.90 7.2M
2021-01-27 80.90 81.40 79.60 80.20 5.2M
2021-01-26 80.90 81.30 79.50 79.60 5.1M
2021-01-25 78.60 80.90 78.20 80.60 9.6M
2021-01-22 76.90 78.80 76.30 78.60 6.3M
2021-01-21 76.70 76.80 74.60 76.10 5.2M
2021-01-20 79.40 79.90 76.00 76.00 10.5M
2021-01-19 79.60 79.70 79.00 79.70 2.4M
2021-01-18 80.20 80.50 78.30 79.00 4.3M
2021-01-15 80.60 81.30 79.10 79.90 6.7M
2021-01-14 81.20 81.80 80.50 80.60 6.0M
2021-01-13 79.30 81.40 79.10 81.30 13.4M
2021-01-12 78.60 80.30 78.20 79.00 7.2M
2021-01-11 78.40 79.30 77.60 79.20 7.4M
2021-01-08 78.50 79.30 77.60 79.10 8.9M
2021-01-07 77.70 78.30 76.60 78.20 7.7M
2021-01-06 79.80 79.80 76.90 77.80 8.6M
2021-01-05 79.00 79.80 78.00 78.90 8.4M
2021-01-04 78.60 79.00 77.80 78.50 5.0M