台湾精星

8183
🏛️ 中国台湾 →
29.75
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 63.80 64.30 63.00 63.10 0.0M
2021-12-29 63.50 64.50 63.10 63.80 0.0M
2021-12-28 65.70 67.00 64.20 64.30 0.0M
2021-12-27 70.40 70.40 65.30 65.30 0.0M
2021-12-24 65.50 70.90 65.50 70.90 0.0M
2021-12-23 64.70 65.50 63.80 64.50 0.0M
2021-12-22 64.10 65.90 63.10 63.50 0.0M
2021-12-21 63.40 63.90 61.60 63.00 0.0M
2021-12-20 62.70 64.00 62.20 63.00 0.0M
2021-12-17 64.80 64.80 63.00 63.10 0.0M
2021-12-16 66.40 67.60 65.20 65.30 0.0M
2021-12-15 64.50 69.60 63.00 65.70 0.0M
2021-12-14 65.10 66.30 63.30 63.30 0.0M
2021-12-13 66.50 68.10 65.40 65.60 0.0M
2021-12-10 67.00 68.30 64.90 67.50 0.0M
2021-12-09 69.00 70.10 66.90 66.90 0.0M
2021-12-08 70.80 70.90 67.30 67.50 0.0M
2021-12-07 71.50 71.50 69.00 69.00 0.0M
2021-12-06 68.80 72.30 68.30 72.20 0.0M
2021-12-03 70.60 71.50 67.60 69.70 0.0M
2021-12-02 71.50 73.00 66.60 69.40 0.0M
2021-12-01 63.40 68.70 62.60 68.70 0.0M
2021-11-30 62.30 64.90 61.50 62.50 0.0M
2021-11-29 63.00 63.80 58.70 61.00 0.0M
2021-11-26 64.50 69.30 64.00 64.50 0.0M
2021-11-25 64.60 65.50 62.60 63.50 0.0M
2021-11-24 64.00 66.30 62.00 64.40 0.0M
2021-11-23 62.90 65.60 60.90 63.60 0.1M
2021-11-22 54.70 60.90 54.70 60.90 0.0M
2021-11-19 55.30 56.10 53.20 55.40 0.0M
2021-11-18 55.20 57.70 54.50 54.60 0.0M
2021-11-17 56.00 56.60 53.60 54.60 0.0M
2021-11-16 52.00 55.40 51.10 53.30 0.0M
2021-11-15 47.15 50.90 47.00 50.90 0.0M
2021-11-12 46.35 46.50 45.50 46.35 0.0M
2021-11-11 45.90 46.85 45.80 45.80 0.0M
2021-11-10 46.10 46.70 45.05 46.60 0.0M
2021-11-09 46.90 47.95 46.00 46.00 0.0M
2021-11-08 47.15 47.65 45.45 46.10 0.0M
2021-11-05 47.85 48.30 46.65 46.65 0.0M
2021-11-04 48.00 49.00 47.45 47.70 0.0M
2021-11-03 49.15 49.80 46.80 47.30 0.0M
2021-11-02 51.40 51.40 46.60 49.00 0.0M
2021-11-01 50.90 51.50 49.65 51.50 0.0M
2021-10-29 48.30 51.90 47.80 49.95 0.0M
2021-10-28 49.40 49.45 47.00 48.50 0.0M
2021-10-27 43.70 47.05 43.65 47.05 0.0M
2021-10-26 42.75 44.20 42.10 42.80 0.0M
2021-10-25 41.95 43.30 41.70 42.25 0.0M
2021-10-22 41.10 41.70 40.75 41.55 0.0M
2021-10-21 40.80 42.00 40.55 41.05 0.0M
2021-10-20 40.80 41.05 40.10 40.55 0.0M
2021-10-19 40.10 41.50 39.95 40.80 0.0M
2021-10-18 39.20 39.80 38.75 39.35 0.0M
2021-10-15 38.50 39.10 38.30 39.00 0.0M
2021-10-14 38.50 38.60 37.10 37.90 0.0M
2021-10-13 39.45 39.45 37.75 37.95 0.0M
2021-10-12 39.20 39.40 38.10 38.45 0.0M
2021-10-08 39.90 40.20 38.65 39.10 0.0M
2021-10-07 37.55 38.85 37.55 38.80 0.0M
2021-10-06 38.55 38.55 36.85 37.20 0.0M
2021-10-05 35.15 37.80 34.15 37.70 0.0M
2021-10-04 38.10 38.45 36.20 36.20 0.0M
2021-10-01 39.30 39.75 37.60 37.80 0.0M
2021-09-30 39.65 40.25 39.00 40.00 0.0M
2021-09-29 39.90 40.85 38.90 39.15 0.0M
2021-09-28 42.05 42.10 40.80 41.05 0.0M
2021-09-27 42.60 42.60 41.85 42.05 0.0M
2021-09-24 42.50 42.90 42.25 42.40 0.0M
2021-09-23 42.40 42.40 41.55 41.85 0.0M
2021-09-22 41.95 42.40 41.50 41.55 0.0M
2021-09-17 42.35 42.90 41.85 42.90 0.0M
2021-09-16 42.80 43.00 42.00 42.00 0.0M
2021-09-15 42.70 43.50 42.40 42.50 0.0M
2021-09-14 43.90 43.90 42.70 42.70 0.0M
2021-09-13 44.60 45.00 43.20 43.60 0.0M
2021-09-10 42.60 45.00 42.55 44.10 0.0M
2021-09-09 41.65 42.40 41.20 42.30 0.0M
2021-09-08 42.75 43.20 41.50 41.60 0.0M
2021-09-07 41.75 42.30 40.35 41.30 0.0M
2021-09-06 42.90 43.85 41.50 41.60 0.0M
2021-09-03 44.00 44.20 42.60 42.90 0.0M
2021-09-02 44.90 45.15 43.50 43.50 0.0M
2021-09-01 43.75 44.80 43.75 44.35 0.0M
2021-08-31 43.80 44.50 43.50 43.65 0.0M
2021-08-30 44.80 45.40 43.60 43.60 0.0M
2021-08-27 45.10 45.50 44.30 44.30 0.0M
2021-08-26 45.50 46.40 44.65 45.60 0.0M
2021-08-25 44.80 45.70 44.25 45.15 0.0M
2021-08-24 46.35 46.45 44.10 44.25 0.0M
2021-08-23 44.30 45.70 44.00 45.70 0.0M
2021-08-20 43.20 44.35 41.50 43.70 0.0M
2021-08-19 43.00 44.70 42.00 42.00 0.0M
2021-08-18 40.50 44.50 40.35 44.40 0.0M
2021-08-17 44.60 44.85 41.85 41.95 0.0M
2021-08-16 45.65 47.00 42.50 43.40 0.0M
2021-08-13 48.80 49.00 46.50 46.50 0.0M
2021-08-12 47.30 48.50 47.30 48.45 0.0M
2021-08-11 51.00 51.20 47.10 47.95 0.0M
2021-08-10 51.40 52.50 50.50 50.70 0.0M
2021-08-09 53.20 54.00 50.80 50.80 0.0M
2021-08-06 51.30 53.20 50.20 52.40 0.0M
2021-08-05 50.30 52.00 49.80 50.70 0.0M
2021-08-04 50.30 50.70 49.20 49.55 0.0M
2021-08-03 49.90 50.50 49.55 49.90 0.0M
2021-08-02 50.30 50.90 49.10 49.45 0.0M
2021-07-30 51.50 52.40 50.00 50.10 0.0M
2021-07-29 50.90 52.50 50.50 51.90 0.0M
2021-07-28 51.30 51.60 47.50 49.90 0.0M
2021-07-27 55.20 55.40 51.20 51.70 0.0M
2021-07-26 54.20 56.20 54.00 54.50 0.0M
2021-07-23 54.50 54.80 52.70 53.40 0.0M
2021-07-22 51.90 53.90 51.60 53.20 0.0M
2021-07-21 50.10 51.80 49.10 50.00 0.0M
2021-07-20 51.80 52.40 48.20 49.10 0.0M
2021-07-19 52.50 53.80 51.50 52.80 0.0M
2021-07-16 52.30 54.20 52.20 52.50 0.0M
2021-07-15 53.30 53.50 51.50 53.10 0.0M
2021-07-14 56.00 56.80 52.50 53.60 0.0M
2021-07-13 55.50 60.70 53.50 53.50 0.0M
2021-07-12 53.10 56.10 52.50 55.20 0.0M
2021-07-09 52.50 53.80 52.00 52.00 0.0M
2021-07-08 52.70 54.90 52.60 53.10 0.0M
2021-07-07 53.00 54.90 51.20 52.50 0.0M
2021-07-06 55.30 55.60 52.80 53.90 0.0M
2021-07-05 54.30 58.90 53.50 55.60 0.0M
2021-07-02 52.00 54.60 51.40 53.70 0.0M
2021-07-01 52.30 54.60 51.30 51.80 0.0M
2021-06-30 56.30 58.20 51.00 51.70 0.0M
2021-06-29 49.50 53.00 49.50 53.00 0.0M
2021-06-28 45.60 48.70 44.65 48.20 0.0M
2021-06-25 43.00 46.70 42.70 45.20 0.0M
2021-06-24 43.95 44.50 42.40 42.65 0.0M
2021-06-23 40.90 43.65 40.60 43.35 0.0M
2021-06-22 41.20 41.85 40.35 40.55 0.0M
2021-06-21 42.25 42.50 40.05 40.25 0.0M
2021-06-18 43.50 43.70 42.25 42.25 0.0M
2021-06-17 41.50 43.45 41.50 43.30 0.0M
2021-06-16 42.95 43.30 41.80 41.80 0.0M
2021-06-15 43.60 43.60 42.15 42.60 0.0M
2021-06-11 42.75 44.00 42.55 43.00 0.0M
2021-06-10 42.65 43.60 42.25 42.45 0.0M
2021-06-09 42.00 43.25 41.60 42.30 0.0M
2021-06-08 43.20 44.50 42.50 42.60 0.0M
2021-06-07 43.50 43.50 41.60 42.30 0.0M
2021-06-04 45.30 45.30 43.15 43.30 0.0M
2021-06-03 45.95 46.55 45.10 45.40 0.0M
2021-06-02 46.50 48.10 44.90 46.00 0.0M
2021-06-01 41.70 44.85 41.35 44.85 0.0M
2021-05-31 41.30 42.50 40.70 40.80 0.0M
2021-05-28 40.85 41.25 40.10 40.55 0.0M
2021-05-27 40.70 41.40 39.65 39.70 0.0M
2021-05-26 41.05 41.40 40.20 40.30 0.0M
2021-05-25 41.05 43.00 40.00 40.90 0.0M
2021-05-24 36.95 40.35 36.20 40.35 0.0M
2021-05-21 37.90 38.40 37.35 37.70 0.0M
2021-05-20 38.65 38.65 36.50 36.80 0.0M
2021-05-19 38.20 39.80 37.30 38.80 0.0M
2021-05-18 35.20 36.95 34.60 36.95 0.0M
2021-05-17 33.60 37.25 33.60 33.60 0.0M
2021-05-14 40.50 41.40 36.80 37.30 0.0M
2021-05-13 37.40 39.95 35.90 39.25 0.0M
2021-05-12 40.00 41.50 36.20 37.65 0.0M
2021-05-11 41.50 43.30 39.65 40.05 0.0M
2021-05-10 46.40 46.40 44.05 44.05 0.0M
2021-05-07 45.50 47.20 43.90 47.05 0.0M
2021-05-06 47.00 47.95 43.95 44.75 0.0M
2021-05-05 44.10 47.10 43.30 46.30 0.0M
2021-05-04 46.70 47.45 41.35 42.85 0.0M
2021-05-03 47.05 49.00 45.90 45.90 0.0M
2021-04-29 48.05 48.50 46.30 46.50 0.0M
2021-04-28 50.40 51.60 48.80 49.05 0.0M
2021-04-27 51.10 51.20 49.45 49.60 0.0M
2021-04-26 52.50 52.80 50.70 50.90 0.0M
2021-04-23 48.50 52.20 48.05 51.80 0.0M
2021-04-22 52.90 53.10 47.45 48.35 0.0M
2021-04-21 52.40 53.50 52.00 52.00 0.0M
2021-04-20 53.80 55.60 52.50 52.70 0.0M
2021-04-19 53.50 54.40 50.40 52.80 0.0M
2021-04-16 54.60 55.20 53.30 53.30 0.0M
2021-04-15 55.50 56.90 53.60 53.90 0.0M
2021-04-14 55.10 56.50 49.25 54.30 0.0M
2021-04-13 60.00 61.80 54.00 54.00 0.0M
2021-04-12 57.00 58.80 55.40 57.80 0.0M
2021-04-09 57.30 58.90 54.80 55.00 0.0M
2021-04-08 49.75 53.60 49.70 53.60 0.0M
2021-04-07 46.80 49.15 46.15 48.75 0.0M
2021-04-06 48.15 48.35 46.75 47.00 0.0M
2021-04-01 46.50 47.40 45.40 46.65 0.0M
2021-03-31 46.30 47.10 45.00 45.65 0.0M
2021-03-30 47.50 48.30 46.30 46.30 0.0M
2021-03-29 46.90 47.50 45.95 46.30 0.0M
2021-03-26 48.30 49.40 47.10 47.10 0.0M
2021-03-25 45.75 47.45 45.10 47.05 0.0M
2021-03-24 45.80 48.25 45.50 45.75 0.0M
2021-03-23 46.75 47.50 43.60 44.65 0.0M
2021-03-22 47.10 48.40 44.65 47.30 0.0M
2021-03-19 39.75 44.00 39.00 44.00 0.0M
2021-03-18 42.45 42.55 39.20 40.00 0.0M
2021-03-17 37.20 40.00 37.20 40.00 0.0M
2021-03-16 36.00 36.85 35.50 36.40 0.0M
2021-03-15 34.55 37.50 33.80 36.00 0.0M
2021-03-12 33.05 35.10 33.00 34.60 0.0M
2021-03-11 31.70 32.40 31.40 32.20 0.0M
2021-03-10 30.70 32.50 30.50 32.00 0.0M
2021-03-09 29.75 31.00 29.55 30.75 0.0M
2021-03-08 30.30 30.85 29.25 29.85 0.0M
2021-03-05 32.65 34.20 29.70 30.30 0.1M
2021-03-04 29.95 32.65 29.80 32.65 0.0M
2021-03-03 29.50 30.50 29.05 29.70 0.0M
2021-03-02 29.55 30.10 28.00 29.00 0.0M
2021-02-26 28.00 30.20 27.50 29.10 0.0M
2021-02-25 28.50 28.85 27.55 27.70 0.0M
2021-02-24 28.30 29.55 28.00 28.00 0.0M
2021-02-23 29.30 29.30 28.00 28.60 0.0M
2021-02-22 29.80 31.20 29.35 29.90 0.0M
2021-02-19 26.35 28.50 26.10 28.50 0.0M
2021-02-18 25.05 25.95 24.45 25.95 0.0M
2021-02-17 24.75 24.80 24.15 24.70 0.0M
2021-02-05 24.45 24.90 23.80 23.80 0.0M
2021-02-04 24.65 25.55 24.20 24.70 0.0M
2021-02-03 24.10 24.60 23.75 24.60 0.0M
2021-02-02 21.60 22.45 20.40 22.40 0.0M
2021-02-01 23.00 23.00 20.95 21.20 0.0M
2021-01-29 24.05 24.55 22.35 23.00 0.0M
2021-01-28 23.70 25.40 23.40 24.15 0.0M
2021-01-27 23.00 23.90 22.80 23.75 0.0M
2021-01-26 22.60 23.55 22.50 22.60 0.0M
2021-01-25 23.35 23.35 22.20 22.85 0.0M
2021-01-22 23.50 23.75 23.20 23.45 0.0M
2021-01-21 22.65 24.55 22.65 23.80 0.0M
2021-01-20 23.95 24.00 22.20 22.40 0.0M
2021-01-19 23.60 25.10 23.30 24.30 0.0M
2021-01-18 22.40 23.20 21.35 23.00 0.0M
2021-01-15 23.55 23.70 21.95 22.15 0.0M
2021-01-14 23.70 24.20 23.00 23.15 0.0M
2021-01-13 24.10 25.20 23.70 23.70 0.0M
2021-01-12 25.60 25.90 23.40 23.75 0.0M
2021-01-11 24.60 26.05 23.85 25.90 0.0M
2021-01-08 22.10 23.80 22.00 23.80 0.0M
2021-01-07 20.95 21.65 20.60 21.65 0.0M
2021-01-06 20.30 20.70 19.45 19.70 0.0M
2021-01-05 20.70 21.50 20.25 20.25 0.0M
2021-01-04 20.10 20.15 19.70 20.10 0.0M