仲琦

2419
🏛️ 中国台湾 →
23.60
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
2022-12-30 24.30 24.35 23.85 23.95 0.9M
2022-12-29 23.80 23.85 23.45 23.85 1.1M
2022-12-28 24.30 24.55 23.80 23.95 1.3M
2022-12-27 24.30 24.55 24.20 24.40 1.1M
2022-12-26 24.50 24.50 24.10 24.15 1.0M
2022-12-23 24.10 24.20 23.70 24.15 1.0M
2022-12-22 24.60 24.60 24.15 24.25 1.0M
2022-12-21 24.40 24.55 24.00 24.15 1.2M
2022-12-20 24.70 25.75 24.10 24.10 2.9M
2022-12-19 25.20 25.20 24.70 24.70 1.8M
2022-12-16 26.35 26.35 25.35 25.40 4.2M
2022-12-15 26.15 26.65 25.95 26.50 2.4M
2022-12-14 25.95 26.15 25.80 26.15 1.0M
2022-12-13 26.40 26.45 25.80 25.80 1.3M
2022-12-12 26.15 26.25 25.80 26.10 1.5M
2022-12-09 26.95 26.95 26.25 26.25 1.3M
2022-12-08 26.30 26.75 26.25 26.55 1.1M
2022-12-07 27.10 27.30 26.15 26.25 3.2M
2022-12-06 27.60 27.70 27.05 27.10 2.6M
2022-12-05 28.00 28.05 27.40 27.60 5.7M
2022-12-02 26.85 27.70 26.85 27.60 4.8M
2022-12-01 27.50 27.50 26.65 27.30 5.8M
2022-11-30 27.55 28.10 27.05 27.15 13.7M
2022-11-29 25.50 27.70 25.35 27.20 13.6M
2022-11-28 25.35 25.75 24.95 25.40 1.9M
2022-11-25 25.30 25.90 25.30 25.45 3.0M
2022-11-24 25.25 25.40 25.10 25.30 1.1M
2022-11-23 25.15 25.20 25.00 25.00 1.1M
2022-11-22 25.35 25.50 24.90 24.90 1.7M
2022-11-21 25.30 25.65 25.10 25.30 1.2M
2022-11-18 25.65 25.85 25.10 25.10 2.5M
2022-11-17 25.20 25.85 25.20 25.65 3.3M
2022-11-16 25.45 25.60 25.15 25.25 1.5M
2022-11-15 25.65 25.90 25.05 25.35 2.7M
2022-11-14 25.50 25.80 25.25 25.80 2.0M
2022-11-11 26.25 26.25 25.20 25.20 3.2M
2022-11-10 25.80 26.05 25.25 25.50 2.7M
2022-11-09 26.45 26.65 25.80 25.80 5.2M
2022-11-08 26.30 27.20 26.15 26.20 10.5M
2022-11-07 26.10 26.10 25.60 26.00 3.1M
2022-11-04 25.75 26.10 25.45 25.85 6.2M
2022-11-03 25.40 25.75 24.95 25.60 3.3M
2022-11-02 25.40 25.60 25.10 25.45 2.6M
2022-11-01 24.80 25.40 24.70 25.40 2.6M
2022-10-31 24.45 25.20 24.30 24.80 2.7M
2022-10-28 24.70 24.85 24.00 24.00 2.2M
2022-10-27 24.25 24.80 24.25 24.70 2.4M
2022-10-26 24.85 25.10 23.95 24.00 5.6M
2022-10-25 25.05 25.10 24.50 24.60 1.5M
2022-10-24 24.90 25.35 24.70 24.80 2.0M
2022-10-21 25.45 25.45 24.30 24.30 3.2M
2022-10-20 25.40 25.70 24.90 25.25 3.9M
2022-10-19 25.55 26.20 25.15 25.40 4.8M
2022-10-18 25.80 25.80 25.15 25.35 3.0M
2022-10-17 23.90 25.10 23.60 25.10 3.4M
2022-10-14 24.25 24.75 24.05 24.50 3.5M
2022-10-13 25.00 25.00 23.10 23.25 7.4M
2022-10-12 25.00 25.15 24.20 25.00 8.2M
2022-10-11 26.55 28.00 24.65 24.95 38.7M
2022-10-07 27.35 28.55 27.10 27.25 12.4M
2022-10-06 28.00 28.15 27.05 27.45 15.8M
2022-10-05 26.80 27.70 26.70 27.70 3.5M
2022-10-04 25.10 25.35 24.80 25.20 2.1M
2022-10-03 24.55 24.95 24.25 24.50 1.8M
2022-09-30 23.80 24.65 23.30 24.55 2.1M
2022-09-29 24.50 24.85 24.15 24.30 2.9M
2022-09-28 25.10 25.30 23.65 23.70 4.0M
2022-09-27 25.15 25.40 24.55 25.25 3.0M
2022-09-26 26.00 26.10 24.75 24.85 5.9M
2022-09-23 27.90 28.00 26.55 26.55 4.5M
2022-09-22 26.80 27.85 26.75 27.85 2.8M
2022-09-21 27.80 27.90 27.10 27.30 3.8M
2022-09-20 28.30 28.45 27.80 27.90 2.3M
2022-09-19 28.45 28.45 27.80 27.90 3.2M
2022-09-16 29.05 29.20 28.20 28.25 4.0M
2022-09-15 29.45 30.00 29.00 29.05 6.7M
2022-09-14 28.00 29.35 27.90 29.30 3.8M
2022-09-13 29.60 29.75 28.90 29.10 5.2M
2022-09-12 28.95 29.40 28.40 29.40 5.7M
2022-09-08 28.40 28.60 28.20 28.50 3.3M
2022-09-07 28.25 28.50 27.65 28.00 5.2M
2022-09-06 29.35 30.10 27.85 28.00 15.2M
2022-09-05 30.10 30.80 28.85 28.85 15.3M
2022-09-02 29.70 30.80 29.20 29.65 18.3M
2022-09-01 29.30 29.80 29.00 29.60 8.0M
2022-08-31 29.00 29.60 28.85 29.35 7.4M
2022-08-30 27.60 29.60 27.55 29.20 13.8M
2022-08-29 27.30 27.90 27.10 27.35 7.4M
2022-08-26 30.00 30.20 28.80 28.85 14.5M
2022-08-25 28.60 30.25 28.45 29.80 21.3M
2022-08-24 28.65 28.95 28.40 28.45 4.6M
2022-08-23 28.80 29.35 28.50 28.65 7.0M
2022-08-22 28.80 29.25 28.30 29.05 7.9M
2022-08-19 29.30 29.80 29.00 29.05 9.7M
2022-08-18 29.30 29.50 28.70 29.45 9.9M
2022-08-17 29.55 30.15 29.15 29.35 17.4M
2022-08-16 30.95 31.40 29.25 29.40 73.9M
2022-08-15 28.10 30.45 28.05 30.45 37.4M
2022-08-12 27.55 28.20 27.35 27.70 11.9M
2022-08-11 28.00 28.30 27.20 27.20 8.4M
2022-08-10 27.45 28.00 27.35 27.70 7.1M
2022-08-09 27.85 28.25 27.40 27.75 8.7M
2022-08-08 27.30 28.50 27.10 28.25 12.6M
2022-08-05 27.25 28.15 27.05 28.05 17.8M
2022-08-04 27.20 27.75 26.25 27.10 19.2M
2022-08-03 28.45 28.70 27.00 27.50 32.1M
2022-08-02 29.00 30.15 28.65 29.60 27.6M
2022-08-01 29.80 30.45 29.20 29.65 39.2M
2022-07-29 28.50 31.00 28.05 29.60 76.5M
2022-07-28 27.80 29.00 27.35 28.25 93.6M
2022-07-27 25.45 26.65 25.20 26.65 30.5M
2022-07-26 25.10 25.35 24.20 24.25 6.5M
2022-07-25 24.80 26.00 24.75 25.20 15.7M
2022-07-22 24.85 25.35 24.60 24.95 5.6M
2022-07-21 24.80 25.20 24.25 25.20 9.1M
2022-07-20 26.05 26.20 24.90 25.05 11.2M
2022-07-19 25.30 25.55 24.75 25.30 8.5M
2022-07-18 25.25 26.40 25.00 25.65 24.9M
2022-07-15 25.00 25.70 24.30 25.00 66.7M
2022-07-14 22.40 24.75 22.10 24.75 29.3M
2022-07-13 23.70 24.30 22.50 22.50 14.6M
2022-07-12 22.85 23.00 21.75 22.10 10.0M
2022-07-11 23.00 23.30 22.20 23.15 13.4M
2022-07-08 22.70 23.85 22.00 22.80 45.0M
2022-07-07 20.25 21.70 20.25 21.70 10.5M
2022-07-06 20.25 20.80 19.55 19.75 7.0M
2022-07-05 20.55 20.80 20.15 20.35 11.2M
2022-07-04 18.95 18.95 18.95 18.95 0.7M
2022-07-01 18.10 18.35 17.25 17.25 0.7M
2022-06-30 18.50 18.55 18.05 18.15 0.5M
2022-06-29 18.50 18.65 18.30 18.50 0.2M
2022-06-28 18.80 18.80 18.40 18.55 0.1M
2022-06-27 18.70 18.85 18.50 18.70 0.3M
2022-06-24 18.30 18.55 18.20 18.30 0.2M
2022-06-23 17.90 18.30 17.85 18.05 0.6M
2022-06-22 18.75 18.75 18.00 18.15 0.5M
2022-06-21 18.00 18.65 18.00 18.55 0.4M
2022-06-20 18.65 18.85 17.85 17.85 0.6M
2022-06-17 18.50 18.95 18.50 18.65 0.4M
2022-06-16 19.65 19.65 18.85 18.85 0.4M
2022-06-15 19.25 19.65 19.25 19.40 0.4M
2022-06-14 18.75 19.25 18.75 19.25 0.4M
2022-06-13 19.15 19.30 19.10 19.10 0.3M
2022-06-10 19.35 19.60 19.35 19.55 0.2M
2022-06-09 19.35 19.55 19.35 19.45 0.1M
2022-06-08 19.60 19.65 19.35 19.40 0.4M
2022-06-07 19.95 20.00 19.80 19.80 0.6M
2022-06-06 20.00 20.10 19.90 19.95 0.4M
2022-06-02 20.05 20.10 19.90 19.95 0.2M
2022-06-01 19.95 20.30 19.95 20.05 0.5M
2022-05-31 20.20 20.20 19.95 19.95 0.3M
2022-05-30 19.95 20.20 19.95 20.00 0.4M
2022-05-27 20.00 20.00 19.70 19.75 0.4M
2022-05-26 19.70 19.80 19.55 19.70 0.4M
2022-05-25 19.35 19.75 19.20 19.70 0.7M
2022-05-24 19.30 19.50 19.20 19.20 0.4M
2022-05-23 19.25 19.30 19.10 19.25 0.3M
2022-05-20 19.00 19.25 19.00 19.15 0.2M
2022-05-19 18.55 19.15 18.55 19.05 0.3M
2022-05-18 19.40 19.40 19.10 19.15 0.5M
2022-05-17 19.35 19.35 19.15 19.30 0.3M
2022-05-16 19.15 19.40 18.95 19.00 0.4M
2022-05-13 18.75 19.00 18.65 18.95 0.4M
2022-05-12 18.95 19.00 18.50 18.50 0.7M
2022-05-11 19.20 19.30 18.90 18.95 0.5M
2022-05-10 18.50 19.30 18.40 19.20 0.9M
2022-05-09 19.45 19.60 18.80 18.80 1.2M
2022-05-06 19.40 20.00 19.35 19.75 1.1M
2022-05-05 20.80 20.95 20.20 20.25 2.5M
2022-05-04 20.80 21.00 20.25 20.85 1.5M
2022-05-03 20.15 21.10 20.10 20.60 2.8M
2022-04-29 20.95 21.95 20.45 20.45 14.1M
2022-04-28 18.90 20.55 18.90 20.15 4.7M
2022-04-26 19.05 19.20 18.90 19.00 0.4M
2022-04-25 19.35 19.35 18.90 18.95 0.4M
2022-04-22 19.75 19.75 19.50 19.70 0.2M
2022-04-21 19.60 19.80 19.60 19.75 0.3M
2022-04-20 19.75 19.80 19.40 19.55 0.7M
2022-04-19 19.40 20.10 19.35 19.60 1.6M
2022-04-18 19.00 19.10 18.70 18.75 0.3M
2022-04-15 19.10 19.10 18.80 19.00 0.3M
2022-04-14 19.30 19.35 19.00 19.10 0.2M
2022-04-13 18.95 19.30 18.95 19.20 0.2M
2022-04-12 18.85 19.00 18.65 18.80 0.3M
2022-04-11 19.55 19.55 18.90 18.95 0.7M
2022-04-08 19.30 19.75 19.30 19.50 0.7M
2022-04-07 19.80 19.80 19.15 19.25 0.8M
2022-04-06 19.90 19.90 19.55 19.70 0.5M
2022-04-01 19.80 19.90 19.65 19.80 0.5M
2022-03-31 20.25 20.25 19.85 19.90 0.6M
2022-03-30 20.15 20.25 20.05 20.10 0.3M
2022-03-29 20.30 20.40 20.05 20.10 0.5M
2022-03-28 20.65 20.70 20.10 20.15 0.9M
2022-03-25 20.65 20.80 20.50 20.70 1.4M
2022-03-24 20.35 20.65 20.35 20.45 0.9M
2022-03-23 20.50 20.50 20.25 20.30 0.4M
2022-03-22 20.45 20.50 20.20 20.40 0.5M
2022-03-21 20.30 20.90 20.30 20.45 0.6M
2022-03-18 20.40 20.45 20.10 20.30 0.7M
2022-03-17 20.25 20.30 19.90 20.20 1.0M
2022-03-16 20.15 20.15 19.75 19.90 0.5M
2022-03-15 20.50 20.65 20.00 20.00 0.9M
2022-03-14 20.55 20.80 20.35 20.45 0.6M
2022-03-11 20.55 20.75 20.35 20.45 0.4M
2022-03-10 20.75 21.00 20.50 20.55 1.1M
2022-03-09 20.50 20.90 20.25 20.50 0.7M
2022-03-08 20.55 20.90 20.20 20.25 0.6M
2022-03-07 20.60 21.20 20.15 20.55 1.0M
2022-03-04 20.95 21.05 20.80 20.90 0.4M
2022-03-03 21.70 21.70 21.05 21.05 0.4M
2022-03-02 20.90 21.35 20.85 21.30 0.4M
2022-03-01 20.70 21.60 20.70 20.95 1.1M
2022-02-25 20.60 21.30 20.30 20.60 1.0M
2022-02-24 21.00 21.20 20.30 20.45 1.0M
2022-02-23 21.15 21.45 21.00 21.25 0.4M
2022-02-22 21.60 22.00 21.10 21.15 0.7M
2022-02-21 22.00 22.25 21.65 21.90 1.0M
2022-02-18 20.90 22.05 20.90 21.75 1.3M
2022-02-17 21.25 21.40 21.10 21.10 0.3M
2022-02-16 20.95 21.30 20.95 21.20 0.4M
2022-02-15 21.00 21.10 20.70 20.75 0.3M
2022-02-14 21.55 21.55 20.85 20.90 0.5M
2022-02-11 21.20 21.60 21.15 21.60 0.4M
2022-02-10 21.60 21.75 21.30 21.50 0.5M
2022-02-09 21.70 21.90 21.45 21.75 0.5M
2022-02-08 21.45 21.80 21.20 21.70 0.4M
2022-02-07 20.80 21.30 20.65 21.20 0.4M
2022-01-26 20.90 21.30 20.60 20.75 0.6M
2022-01-25 21.10 21.40 20.80 20.90 0.6M
2022-01-24 21.10 21.20 20.40 21.10 0.6M
2022-01-21 21.85 21.95 21.25 21.25 0.6M
2022-01-20 21.85 22.00 21.65 21.85 0.4M
2022-01-19 21.75 22.00 21.60 21.90 0.3M
2022-01-18 21.90 22.25 21.80 22.00 0.5M
2022-01-17 21.95 22.10 21.45 21.90 0.6M
2022-01-14 22.00 22.00 21.15 21.25 1.0M
2022-01-13 21.90 22.05 21.55 22.00 0.9M
2022-01-12 22.10 22.25 21.50 21.70 1.3M
2022-01-11 22.65 22.70 22.10 22.10 1.0M
2022-01-10 22.30 22.95 22.20 22.65 0.5M
2022-01-07 23.35 23.35 22.50 22.55 1.5M
2022-01-06 23.45 23.50 23.15 23.30 0.9M
2022-01-05 23.90 24.10 23.50 23.55 1.4M
2022-01-04 24.10 24.60 23.75 23.75 2.9M
2022-01-03 23.90 24.15 23.65 24.05 1.5M