沅圣

6638
🏛️ 中国台湾 →
30.10
最后更新: 2025-09-26
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 84.30 85.00 84.30 84.60 0.0M
2021-12-29 85.40 85.40 84.30 84.30 0.0M
2021-12-28 84.50 84.80 84.30 84.30 0.0M
2021-12-27 84.20 85.00 84.20 84.50 0.0M
2021-12-24 86.00 86.00 84.20 85.20 0.0M
2021-12-23 84.60 85.90 84.30 85.90 0.0M
2021-12-22 85.60 85.60 83.90 84.50 0.0M
2021-12-21 85.60 85.60 85.60 85.60 0.0M
2021-12-20 85.90 85.90 84.30 84.50 0.0M
2021-12-17 85.90 86.00 84.70 84.70 0.0M
2021-12-16 83.80 85.30 83.70 84.80 0.0M
2021-12-15 83.40 84.30 83.20 84.00 0.0M
2021-12-14 83.70 85.30 83.70 83.80 0.0M
2021-12-13 85.10 85.70 84.80 85.70 0.0M
2021-12-10 87.10 87.50 85.10 86.30 0.0M
2021-12-09 89.00 89.00 87.20 87.20 0.0M
2021-12-08 88.50 89.00 87.50 87.50 0.0M
2021-12-07 87.90 88.20 87.60 88.20 0.0M
2021-12-06 87.30 89.00 87.30 89.00 0.0M
2021-12-03 88.60 89.90 88.00 89.90 0.0M
2021-12-02 87.80 88.80 87.80 88.00 0.0M
2021-12-01 89.90 89.90 89.50 89.50 0.0M
2021-11-30 90.10 90.20 88.70 89.90 0.0M
2021-11-29 88.00 88.50 86.50 87.50 0.0M
2021-11-26 90.10 90.10 88.00 90.00 0.0M
2021-11-25 89.50 90.10 89.20 90.10 0.0M
2021-11-24 91.00 91.00 90.00 90.00 0.0M
2021-11-23 90.10 90.40 90.00 90.40 0.0M
2021-11-22 90.00 90.60 89.80 90.30 0.0M
2021-11-19 90.00 90.20 89.70 90.00 0.0M
2021-11-18 91.00 91.00 89.80 89.80 0.0M
2021-11-17 89.30 90.60 89.00 90.30 0.0M
2021-11-16 90.40 90.50 89.30 90.30 0.0M
2021-11-15 89.50 90.40 89.20 90.40 0.0M
2021-11-12 90.30 90.50 89.70 90.40 0.0M
2021-11-11 90.20 90.20 88.10 89.00 0.0M
2021-11-10 89.10 89.80 88.90 89.80 0.0M
2021-11-09 89.00 91.40 87.80 91.40 0.0M
2021-11-08 90.90 90.90 89.00 89.10 0.0M
2021-11-05 90.00 91.50 89.00 89.30 0.0M
2021-11-04 93.70 94.00 89.00 89.90 0.1M
2021-11-03 85.80 95.30 85.70 94.80 0.1M
2021-11-02 85.60 87.20 85.30 87.20 0.0M
2021-11-01 84.30 86.90 84.30 85.60 0.0M
2021-10-29 85.20 85.20 83.80 83.80 0.0M
2021-10-28 83.10 85.90 83.10 83.90 0.0M
2021-10-27 83.90 84.30 83.00 84.20 0.0M
2021-10-26 84.10 84.40 84.10 84.10 0.0M
2021-10-25 84.20 84.60 83.80 84.30 0.0M
2021-10-22 83.80 84.30 83.70 83.70 0.0M
2021-10-21 84.00 87.20 84.00 85.00 0.0M
2021-10-20 84.80 84.80 83.50 83.50 0.0M
2021-10-19 84.70 85.00 84.40 84.80 0.0M
2021-10-18 86.00 86.00 84.30 84.30 0.0M
2021-10-15 84.30 86.00 84.10 84.10 0.0M
2021-10-14 84.30 84.30 84.30 84.30 0.0M
2021-10-13 83.50 84.30 82.30 84.30 0.0M
2021-10-12 84.20 84.30 82.30 83.00 0.0M
2021-10-08 84.20 84.20 83.00 83.00 0.0M
2021-10-07 84.30 84.30 84.30 84.30 0.0M
2021-10-06 82.90 84.20 82.60 84.20 0.0M
2021-10-05 84.70 84.70 81.00 83.90 0.0M
2021-10-04 86.10 86.10 84.40 85.00 0.0M
2021-10-01 87.00 87.30 84.70 86.10 0.0M
2021-09-30 87.20 87.20 84.70 86.00 0.0M
2021-09-29 84.70 88.40 84.70 88.40 0.0M
2021-09-28 85.10 86.50 85.00 86.50 0.0M
2021-09-27 86.40 86.70 85.50 85.50 0.0M
2021-09-24 85.60 87.50 85.00 87.50 0.1M
2021-09-23 93.30 97.10 85.50 87.40 0.0M
2021-09-22 86.30 86.30 85.00 85.80 0.0M
2021-09-17 87.10 88.00 87.00 87.30 0.0M
2021-09-16 87.10 89.80 87.10 89.80 0.0M
2021-09-15 87.10 88.00 87.00 88.00 0.0M
2021-09-14 88.70 89.80 87.50 89.80 0.0M
2021-09-13 90.10 91.10 89.20 89.20 0.0M
2021-09-10 88.00 94.10 88.00 90.10 0.0M
2021-09-09 88.00 88.00 87.50 88.00 0.0M
2021-09-08 86.00 87.90 86.00 87.90 0.0M
2021-09-07 90.00 90.00 87.00 87.00 0.0M
2021-09-06 87.70 88.50 87.70 87.70 0.0M
2021-09-03 88.30 89.90 87.80 89.90 0.0M
2021-09-02 87.70 89.90 87.70 89.90 0.0M
2021-09-01 87.70 89.30 87.70 89.00 0.0M
2021-08-31 87.60 89.30 87.60 89.30 0.0M
2021-08-30 89.30 89.30 89.30 89.30 0.0M
2021-08-27 87.90 88.00 87.50 87.50 0.0M
2021-08-26 88.00 88.00 86.70 87.90 0.0M
2021-08-25 88.00 88.00 87.50 88.00 0.0M
2021-08-24 88.00 88.00 87.00 87.90 0.0M
2021-08-23 86.60 89.00 86.50 88.00 0.1M
2021-08-20 87.70 89.30 86.60 89.30 0.0M
2021-08-19 89.00 89.30 87.90 89.30 0.0M
2021-08-18 89.00 90.40 87.90 89.00 0.0M
2021-08-17 91.40 91.50 89.10 89.50 0.0M
2021-08-16 92.80 92.80 91.00 91.70 0.0M
2021-08-13 92.70 93.50 92.20 93.00 0.0M
2021-08-12 96.20 96.20 92.70 96.10 0.0M
2021-08-11 98.10 98.10 92.80 96.10 0.1M
2021-08-10 99.50 99.90 98.00 99.90 0.0M
2021-08-09 99.90 99.90 98.50 99.90 0.0M
2021-08-06 100.50 100.50 98.90 99.50 0.0M
2021-08-05 101.00 101.50 100.00 100.50 0.0M
2021-08-04 100.50 100.50 100.50 100.50 0.0M
2021-08-03 100.00 101.50 99.00 101.50 0.0M
2021-08-02 103.50 104.00 102.50 103.50 0.0M
2021-07-30 104.00 104.00 102.00 103.50 0.0M
2021-07-29 104.00 104.00 100.50 104.00 0.0M
2021-07-28 102.00 104.00 102.00 103.50 0.0M
2021-07-27 105.00 105.00 102.00 104.00 0.0M
2021-07-26 104.50 104.50 103.50 104.50 0.0M
2021-07-23 104.50 106.00 104.50 104.50 0.0M
2021-07-22 103.50 106.50 103.50 106.00 0.0M
2021-07-21 104.00 107.50 101.50 103.50 0.0M
2021-07-20 103.50 106.50 103.50 105.00 0.0M
2021-07-19 101.00 102.50 101.00 101.50 0.0M
2021-07-16 102.00 102.00 100.00 100.00 0.0M
2021-07-15 102.50 102.50 100.50 102.00 0.0M
2021-07-14 104.00 104.00 101.00 101.00 0.0M
2021-07-13 104.50 106.00 102.50 103.50 0.0M
2021-07-12 109.00 111.00 103.00 104.00 0.1M
2021-07-09 109.00 113.00 109.00 113.00 0.0M
2021-07-08 109.50 112.00 109.00 111.00 0.0M
2021-07-07 111.00 112.50 109.50 110.00 0.0M
2021-07-06 111.50 115.00 110.00 110.00 0.0M
2021-07-05 109.50 114.00 109.50 113.00 0.0M
2021-07-02 113.00 113.50 109.50 113.00 0.0M
2021-07-01 113.00 113.50 110.00 113.00 0.0M
2021-06-30 109.50 112.50 109.00 112.50 0.1M
2021-06-29 108.00 109.00 108.00 109.00 0.0M
2021-06-28 107.00 108.50 107.50 108.00 0.1M
2021-06-25 103.00 108.50 103.00 106.50 0.1M
2021-06-24 102.50 103.00 102.50 102.50 0.0M
2021-06-23 99.40 101.50 99.40 101.00 0.0M
2021-06-22 99.60 100.50 99.30 99.70 0.0M
2021-06-21 100.00 100.50 99.40 99.90 0.0M
2021-06-18 102.00 102.00 100.50 101.00 0.0M
2021-06-17 100.00 102.00 99.50 102.00 0.0M
2021-06-16 102.50 102.50 99.70 101.00 0.0M
2021-06-15 102.00 103.50 101.00 102.50 0.0M
2021-06-11 103.00 104.00 102.50 104.00 0.0M
2021-06-10 98.30 105.50 98.20 102.00 0.1M
2021-06-09 96.00 98.30 96.00 98.30 0.0M
2021-06-08 95.30 97.80 95.30 97.00 0.0M
2021-06-07 96.00 96.00 95.00 96.00 0.0M
2021-06-04 95.70 96.00 95.30 96.00 0.0M
2021-06-03 96.40 96.80 95.70 95.70 0.0M
2021-06-02 97.70 97.70 95.30 96.30 0.0M
2021-06-01 96.80 97.70 95.30 97.70 0.0M
2021-05-31 96.10 96.70 95.70 95.80 0.0M
2021-05-28 94.50 96.10 94.00 95.50 0.0M
2021-05-27 93.10 94.70 93.10 94.20 0.0M
2021-05-26 94.70 94.70 92.10 94.60 0.0M
2021-05-25 91.40 94.00 91.10 94.00 0.1M
2021-05-24 89.00 90.50 88.80 90.50 0.0M
2021-05-21 88.00 90.90 88.00 90.70 0.1M
2021-05-20 89.90 90.10 87.50 88.10 0.0M
2021-05-19 89.50 90.20 88.00 88.20 0.0M
2021-05-18 82.50 91.00 82.50 90.00 0.1M
2021-05-17 93.70 94.00 81.00 81.60 0.2M
2021-05-14 94.90 97.30 93.70 95.00 0.1M
2021-05-13 94.70 96.90 93.70 94.90 0.1M
2021-05-12 98.70 99.40 94.50 97.00 0.1M
2021-05-11 103.00 103.50 98.00 99.30 0.1M
2021-05-10 105.00 105.00 103.50 103.50 0.0M
2021-05-07 105.50 105.50 103.00 105.50 0.0M
2021-05-06 104.50 105.50 102.00 103.00 0.0M
2021-05-05 103.50 105.50 102.50 104.00 0.0M
2021-05-04 104.50 106.00 102.00 104.00 0.0M
2021-05-03 107.00 108.50 104.50 105.50 0.0M
2021-04-29 107.00 109.00 107.00 107.50 0.0M
2021-04-28 109.00 109.50 107.00 107.50 0.0M
2021-04-27 110.50 110.50 108.00 108.00 0.0M
2021-04-26 110.50 111.00 108.00 108.50 0.1M
2021-04-23 106.00 112.00 106.00 111.00 0.0M
2021-04-22 108.50 110.50 106.00 106.50 0.0M
2021-04-21 109.00 109.50 105.50 108.50 0.1M
2021-04-20 111.50 112.50 107.50 110.00 0.1M
2021-04-19 113.50 115.00 112.00 112.50 0.1M
2021-04-16 115.00 116.50 114.50 116.00 0.0M
2021-04-15 116.50 116.50 115.50 116.00 0.0M
2021-04-14 118.50 118.50 113.00 115.00 0.1M
2021-04-13 120.00 120.00 117.00 117.50 0.1M
2021-04-12 117.50 122.50 117.50 120.00 0.1M
2021-04-09 120.50 120.50 118.00 119.00 0.0M
2021-04-08 120.00 121.00 118.00 119.00 0.0M
2021-04-07 120.50 120.50 117.00 118.00 0.1M
2021-04-06 114.00 122.00 113.50 120.50 0.2M
2021-04-01 112.50 114.50 112.00 113.50 0.0M
2021-03-31 114.50 115.00 111.50 112.50 0.1M
2021-03-30 114.50 116.50 114.00 115.00 0.0M
2021-03-29 113.00 114.50 113.00 114.50 0.1M
2021-03-26 115.00 115.00 112.50 113.50 0.0M
2021-03-25 116.00 117.50 113.00 114.50 0.0M
2021-03-24 116.00 119.00 113.00 116.50 0.1M
2021-03-23 111.50 116.50 111.00 116.00 0.2M
2021-03-22 111.50 112.00 107.50 111.50 0.1M
2021-03-19 111.00 111.50 110.50 110.50 0.1M
2021-03-18 111.00 113.00 110.50 112.00 0.1M
2021-03-17 108.00 110.50 108.00 109.50 0.0M
2021-03-16 108.00 109.00 107.50 109.00 0.1M
2021-03-15 108.00 109.50 107.50 109.00 0.0M
2021-03-12 108.00 109.50 107.50 108.50 0.0M
2021-03-11 106.50 108.00 106.00 108.00 0.1M
2021-03-10 107.00 107.50 106.00 107.00 0.0M
2021-03-09 108.50 109.00 106.50 107.00 0.1M
2021-03-08 110.50 110.50 108.00 108.50 0.0M
2021-03-05 107.50 109.00 107.50 107.50 0.0M
2021-03-04 108.50 110.00 107.50 107.50 0.0M
2021-03-03 110.50 111.00 109.00 109.50 0.0M
2021-03-02 109.50 111.00 109.00 109.50 0.1M
2021-02-26 110.00 110.00 107.50 109.50 0.0M
2021-02-25 111.00 112.50 109.50 112.00 0.1M
2021-02-24 104.50 112.50 104.50 111.00 0.1M
2021-02-23 103.50 105.00 102.00 105.00 0.0M
2021-02-22 103.00 104.50 100.50 104.50 0.1M
2021-02-19 100.50 101.50 99.60 101.00 0.1M
2021-02-18 103.50 103.50 99.60 102.00 0.1M
2021-02-17 109.00 109.00 101.50 103.50 0.2M
2021-02-05 109.00 109.50 108.50 109.50 0.0M
2021-02-04 109.50 110.00 105.00 108.00 0.0M
2021-02-03 112.00 114.00 109.50 109.50 0.0M
2021-02-02 111.50 114.00 111.50 112.00 0.0M
2021-02-01 110.50 114.00 110.00 114.00 0.0M
2021-01-29 111.00 111.00 109.50 110.00 0.0M
2021-01-28 108.00 112.00 107.50 110.50 0.0M
2021-01-27 111.00 111.50 109.00 110.50 0.0M
2021-01-26 111.50 112.50 110.50 111.00 0.0M
2021-01-25 111.50 112.50 111.00 112.50 0.0M
2021-01-22 110.00 111.50 109.00 111.50 0.0M
2021-01-21 110.00 110.00 108.50 109.50 0.0M
2021-01-20 109.50 110.50 109.00 109.50 0.0M
2021-01-19 109.00 110.00 108.50 110.00 0.0M
2021-01-18 109.50 110.50 109.00 109.50 0.0M
2021-01-15 114.50 115.00 109.50 112.00 0.1M
2021-01-14 110.00 115.00 108.50 113.50 0.1M
2021-01-13 110.50 111.00 108.00 109.00 0.0M
2021-01-12 118.50 118.50 109.50 110.00 0.1M
2021-01-11 119.00 120.50 118.50 119.00 0.0M
2021-01-08 121.00 122.00 118.50 120.00 0.1M
2021-01-07 121.50 122.00 118.50 121.50 0.1M
2021-01-06 114.50 123.50 114.50 120.50 0.2M
2021-01-05 111.00 115.00 110.50 114.50 0.0M
2021-01-04 109.00 111.00 109.00 110.50 0.0M