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
2022-12-30 109.00 109.50 106.50 106.50 4.5M
2022-12-29 104.00 108.00 102.50 107.50 6.0M
2022-12-28 105.50 106.00 104.00 105.50 2.1M
2022-12-27 106.00 107.00 105.00 106.00 2.5M
2022-12-26 109.00 109.00 105.00 105.00 6.5M
2022-12-23 103.00 106.50 102.00 106.50 5.2M
2022-12-22 103.00 106.50 103.00 105.00 12.5M
2022-12-21 101.50 102.00 100.50 101.00 9.7M
2022-12-20 103.50 106.00 100.00 100.00 14.4M
2022-12-19 106.00 106.00 103.00 103.00 13.6M
2022-12-16 111.50 113.00 106.50 107.00 29.3M
2022-12-15 113.50 117.50 110.50 114.00 41.3M
2022-12-14 104.00 108.50 102.50 107.00 15.5M
2022-12-13 103.00 104.50 101.00 102.50 6.0M
2022-12-12 101.50 103.00 100.00 102.50 3.8M
2022-12-09 103.00 104.00 101.00 102.50 4.2M
2022-12-08 103.50 104.50 100.00 102.50 10.1M
2022-12-07 102.50 102.50 99.40 101.00 10.0M
2022-12-06 107.50 108.00 103.00 103.50 9.5M
2022-12-05 110.50 111.00 108.00 108.00 6.8M
2022-12-02 111.00 112.00 110.00 111.00 3.1M
2022-12-01 109.50 113.00 108.50 112.50 11.0M
2022-11-30 109.50 111.50 107.00 108.00 7.2M
2022-11-29 108.00 109.00 106.50 108.00 4.8M
2022-11-28 107.00 109.50 106.50 108.50 6.7M
2022-11-25 107.50 112.00 106.50 107.50 18.6M
2022-11-24 106.00 107.00 105.00 107.00 4.1M
2022-11-23 109.00 109.00 105.50 105.50 6.5M
2022-11-22 107.00 109.50 106.00 107.00 8.0M
2022-11-21 113.00 113.00 107.50 108.00 17.0M
2022-11-18 109.50 113.00 107.50 113.00 28.3M
2022-11-17 103.00 107.50 102.50 107.00 16.1M
2022-11-16 99.10 105.00 99.10 104.00 16.5M
2022-11-15 100.00 100.50 98.00 99.00 7.6M
2022-11-14 100.00 101.00 98.30 100.50 11.6M
2022-11-11 104.50 105.50 100.50 101.00 8.4M
2022-11-10 100.50 102.00 99.20 100.50 7.6M
2022-11-09 101.00 103.00 99.90 102.50 9.1M
2022-11-08 103.50 104.50 100.00 101.00 11.0M
2022-11-07 97.50 103.50 97.20 102.00 19.4M
2022-11-04 95.50 97.00 94.00 96.80 13.7M
2022-11-03 91.20 95.70 91.10 95.10 10.7M
2022-11-02 92.00 92.70 90.70 92.50 3.4M
2022-11-01 92.10 92.90 91.20 91.50 3.3M
2022-10-31 93.60 93.70 91.90 92.50 4.2M
2022-10-28 93.00 94.30 91.70 92.50 7.4M
2022-10-27 91.60 93.60 91.40 93.00 10.2M
2022-10-26 91.20 92.50 89.50 91.30 7.9M
2022-10-25 90.90 91.70 88.60 90.20 6.1M
2022-10-24 92.90 92.90 89.90 90.00 11.2M
2022-10-21 89.40 90.40 88.30 90.30 6.1M
2022-10-20 90.40 91.20 88.10 90.00 12.1M
2022-10-19 88.60 91.90 88.60 91.60 21.3M
2022-10-18 88.00 91.40 87.30 89.30 31.2M
2022-10-17 81.60 83.20 78.30 83.10 7.6M
2022-10-14 84.40 85.20 82.00 82.10 5.9M
2022-10-13 83.50 84.30 82.40 82.90 5.0M
2022-10-12 82.70 83.60 82.00 82.70 4.0M
2022-10-11 82.70 84.40 81.90 82.90 5.8M
2022-10-07 88.80 88.80 84.20 84.80 9.6M
2022-10-06 91.20 92.00 88.60 89.00 5.9M
2022-10-05 92.10 92.30 90.00 90.60 7.8M
2022-10-04 90.30 92.40 90.00 90.70 8.0M
2022-10-03 87.80 88.70 86.70 88.40 3.1M
2022-09-30 87.00 89.50 85.70 88.30 6.1M
2022-09-29 90.20 91.50 88.00 88.90 10.5M
2022-09-28 90.00 90.80 87.60 88.40 7.1M
2022-09-27 89.50 90.30 87.20 89.00 7.0M
2022-09-26 91.40 91.80 88.40 89.20 7.0M
2022-09-23 92.30 94.50 91.80 92.20 5.7M
2022-09-22 89.00 93.40 88.40 93.00 11.7M
2022-09-21 92.70 92.70 89.80 90.00 13.1M
2022-09-20 95.50 96.20 92.30 93.20 12.8M
2022-09-19 95.30 96.40 94.30 95.30 14.8M
2022-09-16 94.80 96.60 93.50 93.70 13.9M
2022-09-15 91.30 96.50 91.10 95.50 21.5M
2022-09-14 89.90 93.60 89.80 91.00 13.9M
2022-09-13 92.60 95.80 91.50 92.90 22.1M
2022-09-12 89.40 91.80 88.30 91.10 13.4M
2022-09-08 81.00 86.40 81.00 86.20 10.1M
2022-09-07 80.50 81.60 80.20 80.30 3.7M
2022-09-06 83.80 84.10 81.10 81.20 3.9M
2022-09-05 85.10 85.10 83.40 83.50 2.6M
2022-09-02 84.00 85.40 83.90 85.10 3.0M
2022-09-01 85.30 85.30 83.60 83.90 3.8M
2022-08-31 84.50 86.10 84.50 85.90 2.3M
2022-08-30 85.20 85.50 84.50 84.50 2.8M
2022-08-29 85.00 85.00 83.60 84.80 4.3M
2022-08-26 86.20 87.30 85.30 87.00 5.1M
2022-08-25 83.90 85.70 83.80 85.70 4.2M
2022-08-24 84.60 84.60 83.00 83.50 2.6M
2022-08-23 84.00 84.60 83.20 83.50 3.8M
2022-08-22 86.20 86.40 85.00 85.00 4.2M
2022-08-19 87.70 87.80 86.20 87.10 5.6M
2022-08-18 85.20 87.20 84.10 86.90 6.9M
2022-08-17 84.00 85.50 83.20 85.30 5.2M
2022-08-16 85.70 85.70 83.50 83.60 6.2M
2022-08-15 82.90 86.20 82.40 85.20 12.4M
2022-08-12 80.10 82.80 80.00 82.80 9.6M
2022-08-11 80.40 81.60 80.10 80.30 4.9M
2022-08-10 79.00 79.60 79.00 79.30 2.9M
2022-08-09 79.40 79.90 78.30 79.90 3.6M
2022-08-08 80.60 80.60 79.30 79.70 3.9M
2022-08-05 80.10 80.90 80.10 80.60 3.7M
2022-08-04 81.20 81.30 79.10 79.60 13.0M
2022-08-03 92.00 92.80 91.60 92.30 9.3M
2022-08-02 93.30 93.30 91.60 92.20 8.5M
2022-08-01 92.00 93.50 91.40 93.30 7.2M
2022-07-29 92.00 92.30 90.40 91.40 6.9M
2022-07-28 92.50 93.00 90.40 90.70 7.6M
2022-07-27 90.00 91.00 88.40 91.00 7.2M
2022-07-26 93.00 93.20 89.80 89.80 10.0M
2022-07-25 95.50 96.00 93.30 94.00 8.5M
2022-07-22 98.20 98.50 94.80 95.30 13.5M
2022-07-21 97.10 98.30 96.00 97.90 9.6M
2022-07-20 95.60 97.20 94.80 96.80 14.5M
2022-07-19 91.50 95.50 91.10 93.80 16.5M
2022-07-18 88.30 92.00 88.00 91.80 7.3M
2022-07-15 87.70 87.90 86.40 87.40 2.3M
2022-07-14 85.50 87.50 84.70 87.40 2.7M
2022-07-13 85.90 86.60 85.60 86.00 4.5M
2022-07-12 86.10 86.10 83.00 83.40 6.2M
2022-07-11 89.50 89.90 87.10 87.50 3.5M
2022-07-08 87.90 89.80 87.70 89.30 5.4M
2022-07-07 86.60 87.00 83.60 86.70 4.8M
2022-07-06 87.50 88.70 86.00 86.00 8.9M
2022-07-05 84.90 86.80 84.00 86.20 7.3M
2022-07-04 82.00 83.60 81.40 83.40 7.0M
2022-07-01 87.50 88.00 80.10 81.50 21.3M
2022-06-30 91.50 91.50 88.00 88.70 8.8M
2022-06-29 92.00 92.60 90.50 92.00 4.1M
2022-06-28 95.30 95.30 92.70 93.00 2.1M
2022-06-27 95.10 95.60 94.60 95.30 2.5M
2022-06-24 93.60 94.80 92.80 94.10 3.8M
2022-06-23 93.00 94.60 91.20 92.30 6.7M
2022-06-22 96.40 96.40 92.10 92.10 6.4M
2022-06-21 94.60 97.20 94.20 96.50 4.8M
2022-06-20 97.90 97.90 93.50 93.90 10.3M
2022-06-17 96.80 99.10 96.20 98.00 8.0M
2022-06-16 101.50 102.50 98.80 98.80 9.2M
2022-06-15 103.00 104.00 99.90 100.00 12.7M
2022-06-14 104.50 105.50 102.00 104.00 6.8M
2022-06-13 106.50 106.50 105.00 106.00 5.4M
2022-06-10 111.00 111.50 109.00 109.50 6.2M
2022-06-09 114.50 115.00 113.50 114.00 2.5M
2022-06-08 115.50 116.50 114.00 114.50 5.2M
2022-06-07 110.50 114.00 110.50 114.00 5.3M
2022-06-06 111.00 112.00 110.00 110.50 2.4M
2022-06-02 112.50 112.50 110.50 110.50 3.3M
2022-06-01 112.50 114.00 112.00 112.50 3.1M
2022-05-31 114.00 114.00 111.00 113.00 5.1M
2022-05-30 110.50 114.50 110.50 112.50 10.0M
2022-05-27 106.50 109.00 106.50 108.00 4.8M
2022-05-26 106.00 107.00 104.50 105.00 4.8M
2022-05-25 105.00 107.00 104.50 105.50 3.8M
2022-05-24 106.00 106.00 104.50 104.50 4.5M
2022-05-23 108.00 108.00 105.00 105.50 7.0M
2022-05-20 109.50 110.50 107.00 107.00 4.7M
2022-05-19 108.00 110.00 107.50 109.00 2.4M
2022-05-18 109.50 111.00 108.50 110.50 4.5M
2022-05-17 108.00 109.50 107.50 108.50 3.5M
2022-05-16 111.50 112.00 107.00 107.50 5.8M
2022-05-13 106.50 109.00 105.50 108.00 3.7M
2022-05-12 105.00 107.50 104.50 105.50 4.3M
2022-05-11 110.00 110.50 106.00 106.00 6.5M
2022-05-10 107.00 110.50 106.50 110.00 4.4M
2022-05-09 110.50 112.50 109.00 110.00 3.4M
2022-05-06 111.50 113.00 111.00 111.50 4.8M
2022-05-05 117.50 118.00 114.00 114.50 7.2M
2022-05-04 111.50 115.00 110.50 115.00 6.2M
2022-05-03 108.00 111.50 108.00 111.00 3.4M
2022-04-29 111.00 112.50 108.50 108.50 4.4M
2022-04-28 107.00 109.50 107.00 108.00 3.7M
2022-04-27 105.00 108.50 105.00 107.50 6.1M
2022-04-26 108.00 110.50 107.00 108.50 6.7M
2022-04-22 112.50 115.50 111.50 111.50 8.3M
2022-04-21 116.50 117.00 113.50 113.50 6.0M
2022-04-20 114.50 116.50 113.00 116.00 7.7M
2022-04-19 113.00 115.50 112.50 113.50 8.5M
2022-04-18 112.00 113.50 109.50 111.00 6.4M
2022-04-15 113.50 115.50 112.50 112.50 5.1M
2022-04-14 116.50 117.50 114.50 114.50 7.8M
2022-04-13 118.00 118.50 115.00 116.00 7.6M
2022-04-12 119.00 120.00 115.50 117.00 10.5M
2022-04-11 124.00 124.00 119.00 119.50 8.9M
2022-04-08 124.00 125.00 120.50 122.50 9.2M
2022-04-07 126.50 127.00 122.50 122.50 9.0M
2022-04-06 129.00 130.00 127.00 127.50 6.3M
2022-04-01 128.00 131.00 126.50 130.50 6.0M
2022-03-31 130.00 131.00 128.50 130.00 3.2M
2022-03-30 132.00 132.00 129.50 130.00 4.7M
2022-03-29 132.00 132.50 131.00 131.00 4.9M
2022-03-28 129.50 131.50 128.00 131.50 3.8M
2022-03-25 131.00 132.00 129.00 130.50 7.3M
2022-03-24 128.00 130.50 127.00 129.50 6.4M
2022-03-23 129.50 131.00 128.00 129.00 8.8M
2022-03-22 126.00 129.00 124.50 128.50 16.2M
2022-03-21 134.00 135.50 130.50 131.00 15.3M
2022-03-18 130.00 132.00 127.50 130.50 8.3M
2022-03-17 132.00 134.00 129.50 130.50 12.1M
2022-03-16 128.50 130.00 125.50 127.00 7.5M
2022-03-15 129.50 130.00 126.00 126.00 11.7M
2022-03-14 132.00 132.50 128.00 130.50 17.1M
2022-03-11 137.00 137.50 131.00 133.00 19.2M
2022-03-10 140.00 143.00 138.00 138.50 10.0M
2022-03-09 139.00 139.00 134.00 136.00 10.0M
2022-03-08 135.00 140.50 135.00 135.50 9.5M
2022-03-07 145.00 145.50 138.50 139.50 16.6M
2022-03-04 146.50 149.50 145.50 148.00 7.9M
2022-03-03 148.00 150.00 147.00 148.50 9.3M
2022-03-02 144.50 147.00 144.00 146.00 8.3M
2022-03-01 143.00 146.50 143.00 145.50 15.4M
2022-02-25 144.00 144.50 137.50 140.00 14.7M
2022-02-24 144.50 145.00 141.00 141.00 12.5M
2022-02-23 140.50 148.00 140.50 148.00 10.8M
2022-02-22 145.50 146.50 139.00 140.00 17.7M
2022-02-21 151.50 151.50 146.50 147.50 11.6M
2022-02-18 149.50 152.50 148.50 152.50 6.5M
2022-02-17 153.00 154.50 150.50 152.50 9.1M
2022-02-16 153.50 154.00 150.00 151.50 9.2M
2022-02-15 144.50 152.00 143.50 149.50 10.6M
2022-02-14 146.00 146.50 142.50 143.50 8.3M
2022-02-11 152.50 154.00 147.00 148.00 18.1M
2022-02-10 153.00 153.50 149.00 150.00 7.0M
2022-02-09 152.50 155.00 150.50 152.50 11.1M
2022-02-08 147.00 153.00 145.00 152.50 16.6M
2022-02-07 141.00 148.00 141.00 146.00 12.9M
2022-01-26 142.00 143.00 136.50 137.50 10.2M
2022-01-25 139.00 143.00 139.00 142.00 7.7M
2022-01-24 138.50 140.00 134.50 140.00 6.0M
2022-01-21 140.50 143.00 138.50 141.00 7.1M
2022-01-20 143.50 147.00 141.00 142.00 8.9M
2022-01-19 140.50 144.00 140.00 143.50 5.0M
2022-01-18 142.00 145.50 141.50 143.00 6.6M
2022-01-17 137.00 142.00 136.50 140.50 6.4M
2022-01-14 138.50 139.50 134.50 138.50 9.1M
2022-01-13 141.00 142.50 138.00 139.50 7.2M
2022-01-12 143.00 145.00 139.50 142.00 6.2M
2022-01-11 146.50 147.00 140.00 141.00 15.7M
2022-01-10 137.00 149.50 137.00 149.00 17.8M
2022-01-07 154.50 154.50 145.00 147.50 16.0M
2022-01-06 151.00 156.50 149.00 154.50 9.9M
2022-01-05 152.50 155.00 151.00 154.00 8.7M
2022-01-04 157.00 160.00 152.00 152.50 16.3M
2022-01-03 156.50 157.50 152.50 156.50 8.0M