地球工业

1324
🏛️ 中国台湾 →
11.00
最后更新: 2025-10-01
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 17.40 17.80 17.35 17.60 0.5M
2023-12-28 17.65 17.65 17.25 17.35 0.3M
2023-12-27 17.50 17.80 17.45 17.55 0.3M
2023-12-26 17.70 17.95 17.35 17.45 0.8M
2023-12-25 17.60 17.60 17.10 17.50 0.8M
2023-12-22 17.85 17.90 17.65 17.65 0.5M
2023-12-21 18.00 18.00 17.75 17.85 0.5M
2023-12-20 18.05 18.35 18.05 18.20 0.4M
2023-12-19 18.10 18.10 17.80 18.05 0.6M
2023-12-18 18.10 18.15 17.85 18.10 0.8M
2023-12-15 18.30 18.45 18.00 18.05 0.9M
2023-12-14 18.60 18.80 18.00 18.25 2.2M
2023-12-13 18.55 18.90 18.30 18.55 2.2M
2023-12-12 20.55 20.55 18.50 18.55 7.6M
2023-12-11 20.80 21.45 19.95 20.55 4.6M
2023-12-08 19.80 21.25 18.80 20.60 7.8M
2023-12-07 19.05 20.90 19.05 19.70 10.4M
2023-12-06 18.80 19.35 18.60 19.00 1.6M
2023-12-05 18.30 19.20 18.00 18.90 1.6M
2023-12-04 18.70 18.70 18.25 18.30 0.6M
2023-12-01 18.60 18.70 18.35 18.50 0.6M
2023-11-30 18.50 18.75 18.15 18.50 1.5M
2023-11-29 18.45 18.65 18.30 18.40 0.7M
2023-11-28 18.10 18.50 18.10 18.30 1.3M
2023-11-27 18.20 18.30 17.60 18.25 0.8M
2023-11-24 18.15 18.25 17.90 18.15 0.8M
2023-11-23 18.70 18.80 18.10 18.25 1.4M
2023-11-22 18.25 18.75 18.20 18.40 1.7M
2023-11-21 18.40 18.50 18.05 18.20 1.1M
2023-11-20 18.55 18.60 18.15 18.20 1.5M
2023-11-17 18.90 19.10 18.10 18.45 3.2M
2023-11-16 17.75 19.45 17.70 18.95 8.0M
2023-11-15 17.90 17.90 17.50 17.70 1.2M
2023-11-14 17.35 17.85 17.30 17.65 1.3M
2023-11-13 17.40 17.50 16.95 17.40 1.7M
2023-11-10 18.10 18.20 17.05 17.20 3.1M
2023-11-09 19.25 19.35 17.60 17.70 10.7M
2023-11-08 18.30 19.55 18.20 19.55 15.2M
2023-11-07 18.40 18.80 17.45 17.80 4.5M
2023-11-06 18.60 19.00 18.05 18.25 2.6M
2023-11-03 19.00 19.70 18.15 18.25 4.3M
2023-11-02 19.00 19.25 18.40 18.65 2.0M
2023-11-01 18.65 19.00 18.05 18.55 3.6M
2023-10-31 20.50 20.50 18.15 18.55 5.6M
2023-10-30 20.25 20.60 19.70 20.15 3.5M
2023-10-27 19.70 20.35 19.60 19.95 4.2M
2023-10-26 20.20 21.10 19.55 19.55 7.9M
2023-10-25 20.90 21.25 20.05 20.10 7.9M
2023-10-24 19.00 20.80 19.00 20.05 9.0M
2023-10-23 18.55 19.95 18.35 19.25 11.0M
2023-10-20 20.00 21.00 18.45 18.70 23.5M
2023-10-19 18.20 19.35 17.40 19.35 15.4M
2023-10-18 16.10 17.60 16.10 17.60 7.4M
2023-10-17 16.65 16.85 15.80 16.00 2.0M
2023-10-16 16.80 17.30 16.40 16.50 1.9M
2023-10-13 16.35 17.65 16.35 16.95 4.6M
2023-10-12 15.85 16.95 15.85 16.50 4.9M
2023-10-11 15.95 16.20 15.25 15.60 2.7M
2023-10-06 16.30 16.85 15.00 16.05 14.2M
2023-10-05 14.95 16.00 14.95 16.00 11.3M
2023-10-04 13.35 14.55 13.35 14.55 2.6M
2023-10-03 14.00 14.05 13.25 13.25 1.0M
2023-10-02 14.30 14.35 13.75 13.75 0.6M
2023-09-28 14.10 14.55 13.80 14.10 1.5M
2023-09-27 13.40 14.15 13.40 13.90 1.2M
2023-09-26 14.05 14.35 13.35 13.35 1.8M
2023-09-25 14.60 14.60 14.00 14.05 2.4M
2023-09-22 13.75 15.10 13.75 14.65 5.4M
2023-09-21 13.35 14.65 13.35 13.75 3.1M
2023-09-20 13.20 13.70 12.75 13.70 1.9M
2023-09-19 12.40 13.20 12.40 13.20 0.8M
2023-09-18 12.45 12.50 12.20 12.35 0.5M
2023-09-15 13.00 13.05 12.25 12.35 1.4M
2023-09-14 13.10 13.35 12.80 12.85 1.2M
2023-09-13 13.80 13.85 13.05 13.10 2.7M
2023-09-12 12.75 14.00 12.60 14.00 3.6M
2023-09-11 13.15 13.55 12.75 12.75 1.2M
2023-09-08 13.50 14.00 12.95 13.45 3.3M
2023-09-07 12.20 13.45 12.15 13.30 4.4M
2023-09-06 11.60 12.30 11.60 12.25 0.8M
2023-09-05 11.65 11.70 11.60 11.60 0.0M
2023-09-04 11.65 11.70 11.65 11.65 0.0M
2023-09-01 11.60 11.60 11.60 11.60 0.0M
2023-08-31 11.60 11.60 11.55 11.55 0.0M
2023-08-30 11.60 11.65 11.55 11.60 0.0M
2023-08-29 11.45 11.65 11.45 11.60 0.0M
2023-08-28 11.60 11.60 11.45 11.45 0.1M
2023-08-25 11.50 11.65 11.50 11.60 0.0M
2023-08-24 11.75 11.90 11.65 11.75 0.2M
2023-08-23 11.90 11.90 11.75 11.75 0.0M
2023-08-22 11.85 11.85 11.75 11.75 0.0M
2023-08-21 11.75 11.95 11.75 11.80 0.2M
2023-08-18 11.75 11.80 11.70 11.70 0.0M
2023-08-17 11.80 11.80 11.60 11.70 0.1M
2023-08-16 11.80 11.85 11.75 11.75 0.1M
2023-08-15 11.80 11.85 11.75 11.80 0.1M
2023-08-14 11.75 11.80 11.70 11.75 0.1M
2023-08-11 11.55 11.70 11.50 11.70 0.0M
2023-08-10 11.70 11.75 11.60 11.60 0.0M
2023-08-09 11.50 11.65 11.50 11.65 0.0M
2023-08-08 11.55 11.65 11.50 11.55 0.0M
2023-08-07 11.60 11.60 11.55 11.55 0.0M
2023-08-04 11.60 11.65 11.60 11.65 0.0M
2023-08-02 11.75 11.75 11.60 11.70 0.1M
2023-08-01 11.70 11.75 11.60 11.70 0.1M
2023-07-31 11.75 11.75 11.70 11.70 0.0M
2023-07-28 11.80 11.80 11.60 11.70 0.1M
2023-07-27 11.80 11.80 11.70 11.75 0.0M
2023-07-26 11.75 11.85 11.75 11.85 0.0M
2023-07-25 11.75 11.85 11.70 11.75 0.1M
2023-07-24 11.75 11.75 11.60 11.70 0.0M
2023-07-21 11.80 11.80 11.65 11.70 0.1M
2023-07-20 11.70 11.80 11.65 11.75 0.1M
2023-07-19 11.70 11.70 11.60 11.70 0.0M
2023-07-18 11.65 11.75 11.65 11.70 0.1M
2023-07-17 11.80 11.80 11.60 11.70 0.1M
2023-07-14 11.60 11.75 11.55 11.75 0.1M
2023-07-13 11.75 11.75 11.65 11.70 0.1M
2023-07-12 11.45 11.70 11.40 11.70 0.1M
2023-07-11 11.60 11.60 11.45 11.45 0.1M
2023-07-10 11.70 11.75 11.45 11.50 0.4M
2023-07-07 11.65 11.80 11.65 11.75 0.0M
2023-07-06 11.80 11.85 11.60 11.75 0.1M
2023-07-05 11.80 11.90 11.80 11.85 0.0M
2023-07-04 11.80 11.90 11.75 11.80 0.0M
2023-07-03 11.75 11.85 11.75 11.80 0.0M
2023-06-30 11.85 11.85 11.70 11.80 0.0M
2023-06-29 11.85 11.90 11.75 11.90 0.0M
2023-06-28 11.80 11.90 11.75 11.90 0.0M
2023-06-27 11.85 11.90 11.80 11.80 0.0M
2023-06-26 11.95 11.95 11.80 11.90 0.0M
2023-06-21 11.85 11.90 11.80 11.90 0.0M
2023-06-20 11.95 11.95 11.85 11.85 0.1M
2023-06-19 11.90 11.95 11.90 11.95 0.1M
2023-06-16 11.85 11.90 11.70 11.90 0.1M
2023-06-15 11.75 11.80 11.50 11.80 0.1M
2023-06-14 11.75 11.80 11.70 11.75 0.0M
2023-06-13 11.95 11.95 11.75 11.75 0.1M
2023-06-12 11.75 11.75 11.55 11.60 0.0M
2023-06-09 11.75 11.75 11.55 11.60 0.0M
2023-06-08 11.75 11.75 11.60 11.65 0.1M
2023-06-07 11.80 11.80 11.75 11.75 0.1M
2023-06-06 11.80 11.90 11.75 11.75 0.2M
2023-06-05 11.70 11.80 11.65 11.75 0.3M
2023-06-02 11.70 11.75 11.60 11.65 0.1M
2023-06-01 11.60 11.65 11.60 11.65 0.1M
2023-05-31 11.55 11.55 11.50 11.55 0.0M
2023-05-30 11.50 11.55 11.45 11.50 0.0M
2023-05-29 11.40 11.50 11.40 11.50 0.0M
2023-05-26 11.75 11.75 11.25 11.30 0.1M
2023-05-25 11.60 11.75 11.60 11.75 0.0M
2023-05-24 11.50 11.80 11.50 11.75 0.1M
2023-05-23 11.65 11.65 11.55 11.60 0.0M
2023-05-22 11.65 11.65 11.60 11.60 0.0M
2023-05-19 11.65 11.65 11.55 11.55 0.0M
2023-05-18 11.60 11.65 11.50 11.50 0.1M
2023-05-17 11.50 11.55 11.50 11.50 0.0M
2023-05-16 11.60 11.70 11.30 11.45 0.2M
2023-05-15 11.20 11.70 11.20 11.65 0.2M
2023-05-12 11.00 11.25 11.00 11.20 0.0M
2023-05-11 11.55 11.55 11.00 11.00 0.3M
2023-05-10 11.60 11.60 11.50 11.55 0.0M
2023-05-09 11.75 11.75 11.55 11.60 0.0M
2023-05-08 11.75 11.80 11.70 11.70 0.0M
2023-05-05 11.60 11.80 11.60 11.70 0.0M
2023-05-04 11.55 11.70 11.55 11.60 0.0M
2023-05-03 11.75 11.90 11.50 11.55 0.1M
2023-05-02 11.45 12.40 11.35 11.80 0.3M
2023-04-28 11.50 11.50 11.35 11.35 0.0M
2023-04-27 11.40 11.45 11.40 11.45 0.0M
2023-04-26 11.30 11.40 11.25 11.40 0.0M
2023-04-25 11.35 11.40 11.20 11.40 0.0M
2023-04-24 11.45 11.50 11.40 11.45 0.0M
2023-04-21 11.45 11.45 11.30 11.40 0.0M
2023-04-20 11.40 11.45 11.35 11.45 0.0M
2023-04-19 11.40 11.50 11.40 11.50 0.0M
2023-04-18 11.50 11.50 11.50 11.50 0.0M
2023-04-17 11.40 11.45 11.40 11.45 0.0M
2023-04-14 11.45 11.50 11.35 11.45 0.0M
2023-04-13 11.25 11.45 11.25 11.45 0.0M
2023-04-12 11.50 11.50 11.40 11.45 0.0M
2023-04-11 11.45 11.50 11.10 11.50 0.1M
2023-04-10 11.40 11.40 11.40 11.40 0.0M
2023-04-07 11.50 11.50 11.20 11.40 0.0M
2023-04-06 11.30 11.50 11.30 11.50 0.0M
2023-03-31 11.30 11.35 11.20 11.35 0.0M
2023-03-30 11.15 11.25 11.15 11.25 0.0M
2023-03-29 11.15 11.25 11.15 11.25 0.0M
2023-03-28 11.20 11.20 11.15 11.15 0.0M
2023-03-27 11.25 11.25 11.15 11.20 0.0M
2023-03-24 11.25 11.25 11.15 11.15 0.0M
2023-03-23 11.30 11.30 11.25 11.25 0.0M
2023-03-22 11.40 11.40 11.30 11.35 0.0M
2023-03-21 11.10 11.40 11.10 11.35 0.0M
2023-03-20 11.10 11.15 11.05 11.15 0.1M
2023-03-17 11.10 11.15 11.05 11.10 0.1M
2023-03-16 11.35 11.35 11.00 11.05 0.1M
2023-03-15 11.35 11.35 11.25 11.30 0.0M
2023-03-14 11.40 11.40 11.35 11.35 0.0M
2023-03-13 11.60 11.60 11.35 11.40 0.1M
2023-03-10 11.20 11.80 11.10 11.80 0.2M
2023-03-09 11.30 11.30 11.30 11.30 0.0M
2023-03-08 11.25 11.25 11.20 11.20 0.0M
2023-03-07 11.25 11.30 11.25 11.30 0.0M
2023-03-06 11.30 11.30 11.25 11.25 0.0M
2023-03-03 11.30 11.40 11.15 11.30 0.1M
2023-03-02 11.15 11.30 11.15 11.30 0.0M
2023-03-01 11.25 11.25 11.20 11.25 0.0M
2023-02-24 11.20 11.25 11.20 11.25 0.0M
2023-02-23 11.15 11.25 11.15 11.25 0.1M
2023-02-22 10.95 11.10 10.95 11.10 0.1M
2023-02-21 11.05 11.05 10.95 11.00 0.1M
2023-02-20 11.00 11.05 11.00 11.05 0.0M
2023-02-17 11.00 11.00 11.00 11.00 0.0M
2023-02-16 11.00 11.00 10.90 10.95 0.0M
2023-02-15 10.95 10.95 10.85 10.90 0.0M
2023-02-14 10.95 11.00 10.90 10.90 0.0M
2023-02-13 10.90 10.90 10.90 10.90 0.0M
2023-02-10 10.85 10.90 10.85 10.90 0.0M
2023-02-09 10.85 10.90 10.85 10.90 0.0M
2023-02-08 10.95 10.95 10.85 10.95 0.0M
2023-02-07 11.00 11.05 10.90 11.00 0.0M
2023-02-06 11.10 11.10 11.00 11.10 0.0M
2023-02-03 11.05 11.05 11.00 11.05 0.0M
2023-02-02 11.05 11.05 11.00 11.00 0.0M
2023-02-01 11.05 11.05 10.90 11.00 0.0M
2023-01-31 10.95 11.10 10.95 11.10 0.0M
2023-01-30 11.10 11.10 11.00 11.00 0.0M
2023-01-17 11.05 11.05 10.85 11.00 0.0M
2023-01-16 11.00 11.05 11.00 11.05 0.0M
2023-01-13 11.00 11.00 10.80 10.95 0.1M
2023-01-12 10.85 11.00 10.75 11.00 0.0M
2023-01-11 10.85 10.95 10.80 10.95 0.0M
2023-01-10 10.95 10.95 10.80 10.95 0.0M
2023-01-09 10.85 11.00 10.85 11.00 0.0M
2023-01-06 10.90 11.00 10.85 10.85 0.0M
2023-01-05 10.85 11.00 10.85 11.00 0.0M
2023-01-04 10.90 10.90 10.85 10.90 0.0M
2023-01-03 10.85 10.95 10.65 10.95 0.0M