iCatch

6695
🏛️ 中国台湾 →
53.10
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
2021-12-30 85.70 87.40 85.30 87.40 0.3M
2021-12-29 88.20 88.20 84.70 86.30 0.3M
2021-12-28 86.00 88.60 85.30 87.70 0.3M
2021-12-27 86.60 87.30 84.80 86.20 0.3M
2021-12-24 86.40 87.00 84.70 86.60 0.5M
2021-12-23 88.00 89.50 86.50 87.50 0.7M
2021-12-22 92.00 92.40 87.70 89.00 0.7M
2021-12-21 85.20 92.90 84.30 92.00 1.8M
2021-12-20 88.90 89.70 84.80 86.80 0.8M
2021-12-17 86.50 89.00 85.00 88.90 0.8M
2021-12-16 84.00 88.00 84.00 86.40 0.4M
2021-12-15 83.40 84.30 82.10 83.90 0.2M
2021-12-14 82.60 83.90 81.70 83.40 0.3M
2021-12-13 83.30 83.40 81.50 83.30 0.3M
2021-12-10 85.30 85.70 81.70 83.20 0.2M
2021-12-09 85.80 87.10 83.10 85.30 0.4M
2021-12-08 82.60 86.00 81.90 85.50 0.6M
2021-12-07 80.50 82.50 79.30 82.50 0.4M
2021-12-06 80.10 80.70 79.10 80.50 0.3M
2021-12-03 80.60 86.40 79.10 80.00 0.7M
2021-12-02 80.70 84.10 77.80 81.90 0.3M
2021-12-01 77.60 78.50 76.50 78.50 0.2M
2021-11-30 78.00 81.40 77.60 78.40 0.5M
2021-11-29 80.90 81.00 72.70 78.00 0.6M
2021-11-26 82.10 84.90 79.60 80.90 0.5M
2021-11-25 84.50 85.30 83.10 84.30 0.1M
2021-11-24 80.80 85.20 80.80 84.40 0.4M
2021-11-23 82.40 82.40 79.70 80.70 0.5M
2021-11-22 86.10 86.30 81.20 82.40 0.6M
2021-11-19 85.00 89.40 84.50 86.10 0.7M
2021-11-18 88.40 90.00 82.10 85.00 1.4M
2021-11-17 77.40 88.40 77.40 88.40 1.9M
2021-11-16 77.40 77.60 76.50 77.30 0.3M
2021-11-15 74.90 79.30 74.80 77.30 0.8M
2021-11-12 77.00 77.20 74.00 74.90 0.7M
2021-11-11 73.20 79.30 73.20 77.00 1.0M
2021-11-10 73.50 75.40 72.90 74.60 0.4M
2021-11-09 73.90 73.90 72.20 73.10 0.2M
2021-11-08 74.10 75.30 72.60 73.90 0.5M
2021-11-05 72.70 74.80 71.20 74.40 0.5M
2021-11-04 73.90 74.40 71.00 72.20 0.3M
2021-11-03 77.60 77.60 72.10 73.70 0.6M
2021-11-02 75.00 83.10 73.40 77.60 1.6M
2021-11-01 71.80 74.00 70.00 74.00 0.8M
2021-10-29 65.50 71.00 65.20 71.00 0.8M
2021-10-28 63.40 65.70 63.20 65.70 0.1M
2021-10-27 64.20 65.40 62.00 63.90 0.3M
2021-10-26 63.90 66.70 63.70 65.90 0.3M
2021-10-25 66.20 66.90 62.00 63.90 0.3M
2021-10-22 66.50 67.80 65.00 67.40 0.1M
2021-10-21 67.40 68.00 65.10 66.50 0.2M
2021-10-20 64.70 68.40 64.70 67.30 0.3M
2021-10-19 61.80 64.70 61.50 64.70 0.1M
2021-10-18 62.60 63.20 61.60 62.40 0.2M
2021-10-15 65.10 65.10 61.30 63.40 0.3M
2021-10-14 67.20 67.20 62.30 64.00 0.3M
2021-10-13 64.10 66.40 62.60 64.90 0.3M
2021-10-12 67.50 67.60 62.80 64.10 0.6M
2021-10-08 75.20 75.20 66.10 67.60 1.5M
2021-10-07 76.40 80.40 72.10 75.20 1.2M
2021-10-06 73.50 78.80 72.90 76.40 1.1M
2021-10-05 69.30 75.00 66.00 73.00 0.4M
2021-10-04 74.80 76.50 67.20 71.30 0.8M
2021-10-01 77.60 79.50 67.50 74.80 1.6M
2021-09-30 79.80 81.50 77.50 79.50 1.8M
2021-09-29 79.00 81.40 74.00 79.80 2.5M
2021-09-28 68.50 81.20 65.10 80.20 4.5M
2021-09-27 56.50 71.00 56.00 68.50 4.3M
2021-09-24 54.40 56.80 54.00 56.50 0.2M
2021-09-23 53.50 55.00 53.30 54.40 0.1M
2021-09-22 54.10 55.00 52.80 53.50 0.1M
2021-09-17 56.20 56.40 54.80 55.90 0.0M
2021-09-16 55.30 55.60 54.40 54.90 0.1M
2021-09-15 54.20 56.30 53.90 55.30 0.1M
2021-09-14 56.80 57.00 54.70 55.40 0.2M
2021-09-13 56.30 58.00 55.70 56.80 0.1M
2021-09-10 59.00 59.00 56.50 58.50 0.1M
2021-09-09 58.00 58.80 56.50 58.80 0.1M
2021-09-08 56.90 59.50 56.60 58.00 0.3M
2021-09-07 56.60 57.20 54.80 57.20 0.3M
2021-09-06 56.90 58.50 56.50 57.30 0.2M
2021-09-03 58.80 58.80 56.60 58.00 0.1M
2021-09-02 58.30 60.00 56.80 57.90 0.3M
2021-09-01 55.60 58.30 55.00 58.30 0.2M
2021-08-31 55.50 56.20 54.20 55.60 0.1M
2021-08-30 55.80 56.00 54.00 55.00 0.1M
2021-08-27 56.00 56.00 54.00 55.80 0.1M
2021-08-26 55.00 57.00 55.00 56.80 0.1M
2021-08-25 56.50 56.50 54.30 55.80 0.2M
2021-08-24 54.00 56.00 53.90 55.30 0.3M
2021-08-23 52.10 54.00 50.40 54.00 0.1M
2021-08-20 51.00 52.10 50.00 52.00 0.1M
2021-08-19 49.50 52.00 49.50 51.80 0.1M
2021-08-18 51.00 52.20 49.10 50.90 0.5M
2021-08-17 53.50 53.50 50.00 51.00 0.2M
2021-08-16 53.50 53.50 51.00 52.40 0.3M
2021-08-13 54.50 55.70 52.00 53.50 0.4M
2021-08-12 54.70 56.50 53.80 55.90 0.3M
2021-08-11 57.80 59.70 53.50 54.70 0.7M
2021-08-10 57.90 60.80 55.50 57.80 0.3M
2021-08-09 57.80 61.60 56.40 57.90 0.4M
2021-08-06 58.80 58.80 56.50 57.70 0.1M
2021-08-05 56.20 60.50 56.00 58.80 0.3M
2021-08-04 55.30 60.20 55.30 58.20 0.3M
2021-08-03 58.10 60.20 55.00 57.80 0.5M
2021-08-02 53.00 58.10 53.00 57.80 0.5M
2021-07-30 55.60 55.60 51.60 53.00 0.8M
2021-07-29 54.70 57.00 53.10 55.20 0.1M
2021-07-28 56.50 56.50 52.00 53.70 0.5M
2021-07-27 57.80 57.80 54.90 55.90 0.2M
2021-07-26 57.80 58.60 55.90 57.00 0.2M
2021-07-23 57.80 58.00 55.50 57.00 0.1M
2021-07-22 57.20 59.00 56.10 57.00 0.3M
2021-07-21 58.30 61.20 55.80 57.00 0.4M
2021-07-20 59.40 60.40 55.80 58.30 0.4M
2021-07-19 58.80 63.00 56.80 60.00 0.9M
2021-07-16 51.50 60.30 51.50 59.00 1.3M
2021-07-15 52.00 53.10 51.00 52.80 0.2M
2021-07-14 52.90 53.50 48.00 53.00 0.3M
2021-07-13 54.90 56.50 51.50 51.50 1.1M
2021-07-12 50.80 55.00 49.60 54.90 0.8M
2021-07-09 48.20 51.60 48.00 50.80 0.2M
2021-07-08 51.70 52.00 48.90 50.00 0.3M
2021-07-07 50.60 52.10 49.50 51.50 0.3M
2021-07-06 47.20 52.00 47.00 50.50 0.7M
2021-07-05 47.35 47.35 46.00 47.20 0.3M
2021-07-02 45.50 47.10 44.50 46.50 0.1M
2021-07-01 46.90 47.20 46.10 46.90 0.0M
2021-06-30 46.40 47.70 45.65 46.90 0.1M
2021-06-29 46.80 48.00 46.20 47.20 0.1M
2021-06-28 48.55 49.00 46.00 48.15 0.2M
2021-06-25 46.45 49.00 46.10 48.00 0.1M
2021-06-24 49.30 50.20 44.45 46.40 0.3M
2021-06-23 49.20 50.50 48.50 50.00 0.2M
2021-06-22 50.20 50.70 48.20 49.20 0.3M
2021-06-21 47.50 50.50 47.50 50.20 0.5M
2021-06-18 46.20 48.50 45.20 48.50 0.3M
2021-06-17 46.35 46.60 45.05 46.15 0.0M
2021-06-16 47.30 47.80 44.90 46.45 0.2M
2021-06-15 45.20 48.00 45.00 47.30 0.5M
2021-06-11 41.00 45.20 41.00 45.20 0.7M
2021-06-10 41.15 41.30 40.20 40.70 0.2M
2021-06-09 41.50 41.90 40.35 40.95 0.1M
2021-06-08 40.05 42.10 40.00 41.50 0.1M
2021-06-07 39.00 40.30 39.00 40.05 0.0M
2021-06-04 39.25 40.15 38.90 40.10 0.0M
2021-06-03 40.60 41.00 39.25 39.80 0.1M
2021-06-02 41.00 41.20 39.25 40.65 0.0M
2021-06-01 40.95 41.50 40.20 41.00 0.0M
2021-05-31 39.20 41.05 39.05 40.60 0.1M
2021-05-28 39.10 39.20 38.25 39.20 0.1M
2021-05-27 40.30 40.30 38.55 39.10 0.0M
2021-05-26 40.50 40.65 38.80 40.25 0.1M
2021-05-25 40.75 41.25 39.85 40.00 0.1M
2021-05-24 39.95 40.70 39.20 40.70 0.0M
2021-05-21 39.15 40.20 38.05 40.00 0.1M
2021-05-20 39.00 39.00 37.30 39.00 0.0M
2021-05-19 37.35 38.85 35.85 38.85 0.1M
2021-05-18 35.55 39.10 35.55 37.50 0.2M
2021-05-17 39.15 39.30 33.85 34.50 0.5M
2021-05-14 41.50 42.00 39.00 39.85 0.2M
2021-05-13 39.80 41.30 36.50 41.00 0.2M
2021-05-12 45.10 45.10 39.80 40.50 0.4M
2021-05-11 45.00 46.25 43.20 44.00 0.5M
2021-05-10 43.10 45.00 42.00 45.00 0.1M
2021-05-07 41.10 44.20 41.05 43.10 0.1M
2021-05-06 45.20 45.55 41.50 43.00 0.3M
2021-05-05 41.70 46.70 41.40 45.20 0.6M
2021-05-04 40.75 41.50 38.90 41.50 0.3M
2021-05-03 40.20 40.90 38.90 40.00 0.2M
2021-04-29 40.40 41.00 39.50 40.25 0.1M
2021-04-28 41.45 41.75 39.70 40.25 0.3M
2021-04-27 41.95 41.95 40.70 41.35 0.1M
2021-04-26 43.50 44.20 41.15 41.95 0.5M
2021-04-23 41.50 43.20 40.90 43.15 0.2M
2021-04-22 43.85 45.25 41.30 42.30 0.3M
2021-04-21 44.95 44.95 43.80 44.60 0.3M
2021-04-20 44.50 45.00 43.85 44.30 0.3M
2021-04-19 44.60 45.45 43.30 45.20 0.2M
2021-04-16 44.90 45.35 44.20 45.20 0.2M
2021-04-15 42.70 46.00 42.70 44.90 0.4M
2021-04-14 42.50 43.20 41.75 42.05 0.5M
2021-04-13 42.55 43.95 40.70 42.00 0.5M
2021-04-12 44.15 45.15 41.15 43.00 0.8M
2021-04-09 44.95 47.85 43.70 43.70 1.5M
2021-04-08 43.00 47.30 43.00 44.95 1.7M
2021-04-07 40.25 43.00 39.80 43.00 0.7M
2021-04-06 36.70 43.35 36.60 40.00 1.6M
2021-04-01 34.95 36.70 34.70 36.70 0.5M
2021-03-31 34.95 35.10 34.20 34.95 0.2M
2021-03-30 36.50 37.35 33.80 35.35 0.5M
2021-03-29 34.30 37.35 34.00 36.50 0.7M
2021-03-26 32.85 35.65 32.20 34.15 0.6M
2021-03-25 32.00 32.70 31.30 32.70 0.2M
2021-03-24 31.70 32.00 31.00 32.00 0.3M
2021-03-23 32.50 33.45 31.20 31.85 0.1M
2021-03-22 32.20 32.55 31.05 32.50 0.2M
2021-03-19 32.15 32.60 30.90 32.10 0.3M
2021-03-18 34.00 34.60 32.10 32.50 0.3M
2021-03-17 32.90 33.95 32.90 33.80 0.4M
2021-03-16 32.80 33.40 31.90 32.90 0.5M
2021-03-15 31.00 32.70 31.00 32.50 0.3M
2021-03-12 30.85 31.55 30.00 31.00 0.2M
2021-03-11 28.00 31.35 27.90 30.85 0.4M
2021-03-10 27.90 28.10 27.60 27.80 0.3M
2021-03-09 28.50 28.50 27.70 28.25 0.1M
2021-03-08 29.55 30.20 27.90 28.35 0.4M
2021-03-05 29.00 29.90 28.70 29.50 0.2M
2021-03-04 30.60 30.60 28.90 29.60 0.2M
2021-03-03 30.35 31.00 28.90 30.50 0.3M
2021-03-02 30.50 31.45 29.90 31.15 0.3M
2021-02-26 30.20 30.60 27.80 30.50 0.3M
2021-02-25 31.75 33.25 29.80 31.00 0.9M
2021-02-24 34.40 34.40 31.60 32.70 0.9M
2021-02-23 36.50 37.85 31.00 34.40 1.3M
2021-02-22 29.80 36.50 29.70 36.50 1.7M
2021-02-19 30.10 30.70 27.05 29.80 1.9M
2021-02-18 24.00 30.20 23.80 29.60 0.9M
2021-02-17 23.35 25.10 22.85 24.15 0.4M
2021-02-05 23.15 24.00 22.85 23.35 0.2M
2021-02-04 23.80 24.10 20.55 23.15 0.2M
2021-02-03 20.90 24.60 20.90 23.80 0.8M
2021-02-02 20.30 20.90 19.90 20.90 0.2M
2021-02-01 20.40 20.40 19.70 20.20 0.1M
2021-01-29 20.10 20.30 20.00 20.20 0.1M
2021-01-28 20.75 20.75 20.10 20.50 0.0M
2021-01-27 20.80 20.80 20.50 20.80 0.1M
2021-01-26 20.05 21.05 20.05 20.80 0.1M
2021-01-25 20.50 20.75 20.05 20.30 0.3M
2021-01-22 20.80 21.70 20.50 20.90 0.3M
2021-01-21 21.65 22.10 20.80 21.40 0.2M
2021-01-20 22.10 22.10 20.20 21.25 0.5M
2021-01-19 21.65 22.40 21.60 22.00 0.3M
2021-01-18 21.80 22.50 21.00 21.50 0.3M
2021-01-15 22.30 22.70 21.40 21.95 0.2M
2021-01-14 21.80 22.30 21.15 22.10 0.2M
2021-01-13 21.80 22.50 21.60 22.40 0.1M
2021-01-12 22.20 22.50 21.40 21.80 0.1M
2021-01-11 22.50 23.10 21.60 22.00 0.7M
2021-01-08 23.20 23.20 22.80 23.10 0.2M
2021-01-07 23.10 23.20 22.70 23.10 0.1M
2021-01-06 22.50 23.10 22.30 23.00 0.1M
2021-01-05 23.40 23.60 22.90 23.10 0.2M
2021-01-04 23.00 23.40 22.30 23.40 0.3M