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
2023-12-29 267.00 270.50 264.00 266.00 14.2M
2023-12-28 265.50 267.50 264.00 265.50 7.9M
2023-12-27 265.50 266.00 261.00 264.00 9.4M
2023-12-26 264.50 264.50 261.00 264.00 7.8M
2023-12-25 260.00 264.50 259.50 263.50 8.7M
2023-12-22 265.00 265.50 259.00 259.00 13.1M
2023-12-21 257.00 264.50 253.50 262.00 16.0M
2023-12-20 262.00 265.00 259.00 261.50 18.6M
2023-12-19 257.00 261.50 254.00 260.00 23.3M
2023-12-18 253.50 259.00 250.50 255.50 13.3M
2023-12-15 258.00 261.50 253.50 254.00 19.9M
2023-12-14 256.00 261.00 252.50 257.50 24.7M
2023-12-13 253.00 256.00 250.00 250.00 16.1M
2023-12-12 253.50 257.00 250.50 250.50 17.8M
2023-12-11 260.00 262.00 251.00 251.50 23.5M
2023-12-08 269.50 271.50 258.00 258.50 45.4M
2023-12-07 241.00 260.00 239.00 259.50 39.1M
2023-12-06 233.50 246.50 233.00 243.50 24.5M
2023-12-05 234.50 234.50 228.00 228.50 13.7M
2023-12-04 248.50 248.50 236.00 236.00 19.0M
2023-12-01 248.00 248.00 244.00 246.00 14.6M
2023-11-30 245.00 251.00 242.50 250.00 26.1M
2023-11-29 237.00 246.50 237.00 243.50 24.2M
2023-11-28 232.00 236.00 231.00 235.00 10.4M
2023-11-27 232.00 235.50 228.00 230.00 13.0M
2023-11-24 236.00 236.50 232.00 232.00 8.8M
2023-11-23 233.00 235.50 229.00 233.50 15.7M
2023-11-22 238.00 238.50 232.50 233.50 25.7M
2023-11-21 238.00 248.50 236.50 244.00 39.0M
2023-11-20 231.00 234.00 229.50 233.00 10.4M
2023-11-17 233.50 235.00 229.00 230.50 13.9M
2023-11-16 231.00 236.00 229.00 233.00 18.3M
2023-11-15 237.00 238.50 228.00 228.50 26.9M
2023-11-14 228.50 230.50 224.50 229.50 16.6M
2023-11-13 233.00 234.00 224.50 225.50 21.6M
2023-11-10 230.50 230.50 222.50 230.50 23.7M
2023-11-09 227.00 234.50 226.50 231.00 40.0M
2023-11-08 222.00 230.00 221.00 224.50 27.9M
2023-11-07 220.50 221.50 215.00 220.50 22.5M
2023-11-06 213.50 223.50 213.00 220.00 33.5M
2023-11-03 228.50 231.00 219.50 220.50 24.9M
2023-11-02 234.00 236.50 224.00 226.50 27.7M
2023-11-01 220.50 222.50 215.50 221.00 15.8M
2023-10-31 235.00 235.00 216.00 217.50 26.8M
2023-10-30 237.50 239.00 231.50 232.50 11.1M
2023-10-27 237.50 239.50 232.50 235.50 15.2M
2023-10-26 236.50 236.50 230.50 232.00 23.8M
2023-10-25 246.00 249.00 243.50 245.50 17.2M
2023-10-24 243.00 247.00 238.00 247.00 18.8M
2023-10-23 239.00 247.50 238.50 239.00 16.5M
2023-10-20 240.50 245.00 234.00 241.50 25.3M
2023-10-19 245.00 247.50 241.00 243.00 21.1M
2023-10-18 259.00 261.50 243.50 246.00 43.0M
2023-10-17 271.50 272.00 261.50 261.50 23.3M
2023-10-16 268.00 273.50 264.00 265.50 20.1M
2023-10-13 282.50 282.50 265.00 271.00 33.1M
2023-10-12 282.00 289.00 279.00 284.50 30.3M
2023-10-11 302.00 303.50 274.00 274.00 45.4M
2023-10-06 291.50 295.00 286.00 289.50 17.4M
2023-10-05 291.50 292.00 285.00 288.00 15.9M
2023-10-04 281.50 289.50 280.50 287.50 15.5M
2023-10-03 295.00 295.00 287.00 290.00 17.2M
2023-10-02 289.00 300.00 287.50 290.00 34.9M
2023-09-28 289.50 292.00 279.50 281.50 34.9M
2023-09-27 277.50 284.50 274.50 284.50 26.4M
2023-09-26 277.50 283.50 275.50 275.50 26.9M
2023-09-25 279.00 279.50 271.50 274.50 30.8M
2023-09-22 267.00 279.00 262.50 279.00 37.6M
2023-09-21 260.00 272.00 254.50 268.50 40.2M
2023-09-20 252.00 273.50 252.00 263.50 39.1M
2023-09-19 261.00 264.00 252.00 253.50 23.0M
2023-09-18 265.50 267.50 253.50 260.00 33.0M
2023-09-15 279.50 279.50 270.50 271.50 24.6M
2023-09-14 276.00 283.00 273.00 278.00 29.1M
2023-09-13 272.00 273.00 264.00 267.50 24.9M
2023-09-12 278.50 283.00 269.00 270.50 37.9M
2023-09-11 313.00 313.00 277.00 279.50 49.7M
2023-09-08 310.00 321.00 307.50 307.50 34.5M
2023-09-07 303.00 314.50 299.00 314.50 28.6M
2023-09-06 314.50 316.50 305.00 306.50 23.2M
2023-09-05 316.00 321.50 304.00 311.00 28.0M
2023-09-04 323.50 329.00 314.00 316.00 24.9M
2023-09-01 341.00 346.50 322.00 323.00 33.4M
2023-08-31 345.50 351.50 338.00 341.00 80.4M
2023-08-30 362.50 372.50 354.00 354.00 44.0M
2023-08-29 349.50 357.50 346.00 354.00 37.0M
2023-08-28 347.50 351.00 327.00 345.00 37.2M
2023-08-25 335.00 353.50 335.00 342.50 36.9M
2023-08-24 356.00 367.50 339.00 354.00 70.0M
2023-08-23 334.50 337.00 327.50 334.50 26.6M
2023-08-22 323.50 341.50 323.50 335.50 52.0M
2023-08-21 318.00 320.00 306.50 310.50 13.9M
2023-08-18 329.00 333.00 304.00 312.00 27.6M
2023-08-17 328.00 339.00 325.00 331.00 32.0M
2023-08-16 311.00 334.50 309.00 334.50 27.1M
2023-08-15 310.00 322.00 308.00 316.00 31.4M
2023-08-14 287.50 301.50 284.00 296.00 31.8M
2023-08-11 300.00 308.00 296.00 300.50 33.8M
2023-08-10 306.00 314.50 296.00 296.00 43.1M
2023-08-09 323.50 348.50 322.50 328.50 42.7M
2023-08-08 342.50 352.00 330.00 333.50 40.9M
2023-08-07 316.00 336.50 312.50 336.50 24.9M
2023-08-04 291.00 318.00 288.00 306.00 29.0M
2023-08-02 320.00 327.00 291.50 297.00 25.1M
2023-08-01 314.00 326.50 301.00 319.00 21.9M
2023-07-31 359.00 361.00 313.00 314.00 27.2M
2023-07-28 338.00 348.50 329.00 347.50 27.6M
2023-07-27 341.00 347.50 327.00 332.00 25.8M
2023-07-26 340.00 348.00 330.50 333.00 40.1M
2023-07-25 360.00 382.50 348.00 352.50 52.5M
2023-07-24 325.00 354.50 321.00 354.50 47.7M
2023-07-21 291.50 332.00 291.00 322.50 46.9M
2023-07-20 300.00 308.00 297.00 305.00 15.9M
2023-07-19 317.00 321.00 297.50 298.50 30.3M
2023-07-18 300.00 319.00 286.50 312.50 44.0M
2023-07-17 290.50 306.50 290.00 293.50 22.6M
2023-07-14 305.00 309.50 281.50 296.00 43.7M
2023-07-13 312.00 333.00 290.50 295.50 53.7M
2023-07-12 281.00 304.00 280.50 304.00 39.6M
2023-07-11 277.00 282.50 273.50 276.50 27.3M
2023-07-10 263.00 280.50 261.00 273.50 28.3M
2023-07-07 262.50 269.00 253.00 261.00 19.2M
2023-07-06 257.50 271.50 256.50 264.00 23.0M
2023-07-05 270.00 272.00 254.00 265.00 27.1M
2023-07-04 250.00 272.50 248.00 272.50 32.5M
2023-07-03 248.00 256.50 245.00 248.00 25.7M
2023-06-30 232.50 243.50 229.00 243.50 21.6M
2023-06-29 233.00 237.00 226.00 233.00 19.0M
2023-06-28 238.00 239.00 227.00 227.00 19.1M
2023-06-27 240.00 242.50 230.00 233.00 24.2M
2023-06-26 255.50 256.50 240.50 243.50 23.3M
2023-06-21 256.50 261.00 254.00 260.00 16.5M
2023-06-20 249.50 259.00 248.50 256.00 20.3M
2023-06-19 253.00 255.00 248.00 252.50 13.4M
2023-06-16 245.00 261.50 244.00 254.50 31.0M
2023-06-15 246.00 252.00 241.50 246.00 28.5M
2023-06-14 241.00 247.50 239.50 242.50 20.8M
2023-06-13 249.50 252.00 237.50 245.00 32.5M
2023-06-12 242.00 259.00 240.50 243.00 48.2M
2023-06-09 223.00 240.50 223.00 240.50 33.9M
2023-06-08 220.00 223.00 217.00 219.00 18.2M
2023-06-07 209.00 225.50 207.00 224.50 27.0M
2023-06-06 211.50 213.50 206.00 209.00 18.3M
2023-06-05 201.00 213.00 197.50 211.50 25.7M
2023-06-02 195.00 209.50 192.00 203.00 44.7M
2023-06-01 184.50 191.00 182.50 190.50 21.0M
2023-05-31 185.50 188.00 183.00 186.50 15.3M
2023-05-30 187.00 188.00 180.50 184.50 18.1M
2023-05-29 188.00 191.50 178.50 186.00 34.9M
2023-05-26 184.00 197.50 180.00 185.00 61.3M
2023-05-25 181.00 181.50 176.00 180.00 33.7M
2023-05-24 161.50 167.50 160.50 165.00 22.3M
2023-05-23 160.50 163.00 159.00 160.00 11.7M
2023-05-22 163.50 164.50 159.00 161.50 11.9M
2023-05-19 163.00 164.00 157.50 164.00 19.5M
2023-05-18 152.50 159.50 151.50 159.50 28.6M
2023-05-17 145.00 150.50 145.00 149.50 29.2M
2023-05-16 139.00 146.00 139.00 144.50 25.9M
2023-05-15 138.00 139.50 135.50 135.50 8.0M
2023-05-12 138.00 141.00 137.00 139.00 9.0M
2023-05-11 139.50 142.00 138.50 141.00 9.8M
2023-05-10 137.00 140.50 134.50 139.50 11.5M
2023-05-09 137.50 140.00 136.50 139.00 10.0M
2023-05-08 137.50 138.00 135.00 135.00 3.3M
2023-05-05 136.50 138.00 135.50 137.00 6.6M
2023-05-04 132.50 137.00 131.00 136.00 8.9M
2023-05-03 134.00 136.00 131.00 132.50 6.3M
2023-05-02 133.00 136.00 132.00 135.00 7.3M
2023-04-28 132.50 133.00 130.50 131.00 2.3M
2023-04-27 129.00 132.50 128.50 131.50 3.0M
2023-04-26 129.00 130.00 127.50 129.00 2.1M
2023-04-25 135.00 135.00 128.50 129.00 4.2M
2023-04-24 132.00 135.00 131.50 135.00 1.9M
2023-04-21 133.50 135.00 131.00 132.00 3.5M
2023-04-20 134.50 135.00 132.50 134.00 2.9M
2023-04-19 134.00 136.00 132.00 134.50 5.9M
2023-04-18 136.00 137.00 134.50 135.50 5.4M
2023-04-17 135.00 136.50 134.50 135.00 3.5M
2023-04-14 133.50 135.50 132.50 134.50 6.0M
2023-04-13 135.50 136.00 131.50 132.00 6.7M
2023-04-12 136.00 137.00 134.50 136.50 4.5M
2023-04-11 137.00 137.50 134.50 135.50 4.6M
2023-04-10 134.00 137.00 133.00 136.50 3.9M
2023-04-07 138.00 138.50 134.00 134.00 5.8M
2023-04-06 133.50 138.00 132.50 138.00 11.1M
2023-03-31 133.50 134.00 132.00 133.50 6.9M
2023-03-30 134.00 134.50 131.50 133.00 9.0M
2023-03-29 128.00 130.00 128.00 130.00 4.3M
2023-03-28 128.00 128.50 125.50 128.00 4.6M
2023-03-27 129.50 129.50 127.00 128.00 3.8M
2023-03-24 127.00 130.00 125.50 129.00 9.1M
2023-03-23 123.00 126.00 122.00 126.00 7.3M
2023-03-22 120.50 124.00 120.00 123.50 10.3M
2023-03-21 120.00 120.50 119.00 120.00 2.3M
2023-03-20 118.50 120.50 118.00 120.00 4.8M
2023-03-17 121.00 122.00 116.50 118.50 8.4M
2023-03-16 119.50 121.50 119.00 119.50 6.1M
2023-03-15 119.00 121.50 118.00 119.00 8.3M
2023-03-14 118.50 118.50 116.00 117.50 4.7M
2023-03-13 119.00 119.50 116.50 118.50 4.7M
2023-03-10 118.50 120.50 118.00 120.00 6.6M
2023-03-09 119.00 121.00 118.00 119.00 7.3M
2023-03-08 119.00 119.00 116.00 117.00 6.5M
2023-03-07 118.50 120.50 118.00 119.50 3.8M
2023-03-06 119.50 120.00 118.00 118.50 5.3M
2023-03-03 120.00 121.00 118.50 119.00 2.0M
2023-03-02 119.50 120.00 117.50 120.00 3.2M
2023-03-01 119.50 120.50 117.50 120.50 4.1M
2023-02-24 122.50 124.00 118.50 119.00 7.8M
2023-02-23 121.00 121.50 119.50 120.50 11.4M
2023-02-22 115.50 117.50 114.50 117.50 3.8M
2023-02-21 117.00 117.50 115.00 116.50 4.5M
2023-02-20 118.00 118.50 116.50 116.50 3.9M
2023-02-17 119.00 120.00 117.50 117.50 4.8M
2023-02-16 120.00 122.00 119.50 121.00 5.0M
2023-02-15 119.00 120.50 118.00 119.00 4.7M
2023-02-14 118.00 119.50 117.00 119.00 4.0M
2023-02-13 117.00 118.50 116.00 117.50 3.3M
2023-02-10 117.50 118.00 116.00 117.00 4.9M
2023-02-09 119.00 121.00 117.00 117.00 6.5M
2023-02-08 120.50 122.50 119.00 120.00 10.7M
2023-02-07 115.00 120.00 115.00 119.50 10.3M
2023-02-06 113.50 116.50 113.50 116.00 7.6M
2023-02-03 117.50 117.50 114.50 114.50 9.1M
2023-02-02 118.00 118.50 116.50 118.00 7.6M
2023-02-01 117.00 118.00 116.00 117.00 8.3M
2023-01-31 118.50 122.00 114.50 115.50 12.3M
2023-01-30 116.00 120.50 116.00 119.50 13.2M
2023-01-17 114.00 114.50 113.00 114.00 4.7M
2023-01-16 114.50 115.00 113.00 113.50 4.6M
2023-01-13 114.50 115.00 113.00 114.00 4.5M
2023-01-12 114.00 115.00 113.00 114.00 3.2M
2023-01-11 114.50 114.50 113.00 114.50 5.2M
2023-01-10 113.50 115.00 112.50 114.50 6.4M
2023-01-09 113.50 114.50 112.00 113.50 6.7M
2023-01-06 110.50 113.50 110.50 112.00 4.9M
2023-01-05 112.50 114.50 109.50 110.50 8.7M
2023-01-04 110.00 112.00 109.00 112.00 6.8M
2023-01-03 105.00 111.00 105.00 111.00 10.8M