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
2022-12-30 53.60 53.60 52.80 52.80 0.0M
2022-12-29 52.30 53.00 51.80 52.70 0.0M
2022-12-28 54.20 54.40 52.70 52.70 0.0M
2022-12-27 54.00 54.80 54.00 54.20 0.0M
2022-12-26 54.40 54.50 53.80 54.20 0.0M
2022-12-23 53.40 54.30 53.00 54.10 0.0M
2022-12-22 54.90 55.00 54.20 54.20 0.0M
2022-12-21 53.80 54.90 53.60 53.90 0.0M
2022-12-20 55.80 56.40 53.30 53.30 0.0M
2022-12-19 56.80 56.80 55.30 55.60 0.0M
2022-12-16 56.50 56.90 56.10 56.40 0.0M
2022-12-15 57.50 58.10 57.30 57.70 0.0M
2022-12-14 57.60 57.60 57.10 57.50 0.0M
2022-12-13 58.40 58.40 56.80 56.90 0.0M
2022-12-12 57.80 58.20 57.30 57.60 0.0M
2022-12-09 59.60 60.20 57.80 58.30 0.0M
2022-12-08 56.60 59.50 56.50 59.30 0.0M
2022-12-07 57.30 57.90 55.50 55.70 0.0M
2022-12-06 60.00 60.00 57.60 57.80 0.0M
2022-12-05 59.90 60.40 59.10 59.50 0.0M
2022-12-02 58.50 60.90 58.40 59.50 0.0M
2022-12-01 59.30 59.50 58.20 58.20 0.0M
2022-11-30 58.40 58.50 58.00 58.10 0.0M
2022-11-29 58.00 58.50 57.30 58.10 0.0M
2022-11-28 57.60 58.90 57.20 58.00 0.0M
2022-11-25 56.20 59.70 56.20 58.10 0.0M
2022-11-24 55.60 56.10 54.90 56.00 0.0M
2022-11-23 55.50 55.90 55.10 55.10 0.0M
2022-11-22 56.40 56.40 54.80 55.00 0.0M
2022-11-21 56.90 56.90 56.10 56.10 0.0M
2022-11-18 58.80 58.80 56.40 56.60 0.0M
2022-11-17 57.80 58.60 57.60 58.20 0.0M
2022-11-16 57.80 58.50 56.90 57.50 0.0M
2022-11-15 56.90 57.70 56.70 57.50 0.0M
2022-11-14 56.50 57.20 56.30 56.70 0.0M
2022-11-11 58.00 58.00 55.30 56.30 0.0M
2022-11-10 57.00 57.80 55.40 55.90 0.0M
2022-11-09 57.40 58.30 57.00 57.00 0.0M
2022-11-08 58.40 59.60 56.50 57.10 0.0M
2022-11-07 58.40 58.40 57.10 58.00 0.0M
2022-11-04 57.20 57.80 56.70 57.40 0.0M
2022-11-03 55.00 57.80 55.00 57.30 0.0M
2022-11-02 54.40 56.70 54.40 56.00 0.0M
2022-11-01 52.90 55.20 52.50 55.10 0.0M
2022-10-31 53.40 54.20 53.30 53.60 0.0M
2022-10-28 53.60 53.80 52.30 52.50 0.0M
2022-10-27 52.60 54.30 52.50 54.30 0.0M
2022-10-26 52.40 52.90 51.00 52.00 0.0M
2022-10-25 52.90 52.90 51.80 52.20 0.0M
2022-10-24 53.50 53.80 52.10 52.20 0.0M
2022-10-21 53.00 53.50 52.00 52.00 0.0M
2022-10-20 54.20 54.20 52.70 53.50 0.0M
2022-10-19 56.30 57.10 54.80 54.80 0.0M
2022-10-18 56.90 57.50 55.70 56.10 0.0M
2022-10-17 55.00 55.80 53.50 55.80 0.0M
2022-10-14 55.30 56.90 55.30 56.60 0.0M
2022-10-13 58.20 58.20 52.80 53.00 0.0M
2022-10-12 56.50 57.90 56.10 56.90 0.0M
2022-10-11 58.10 59.40 57.40 57.40 0.0M
2022-10-07 61.20 61.90 59.90 59.90 0.0M
2022-10-06 59.10 59.60 58.30 59.40 0.0M
2022-10-05 60.40 60.60 58.00 58.30 0.0M
2022-10-04 58.30 59.30 58.10 59.30 0.0M
2022-10-03 55.00 58.20 54.50 57.50 0.0M
2022-09-30 52.80 55.70 50.50 55.70 0.0M
2022-09-29 55.60 56.60 54.80 55.50 0.0M
2022-09-28 58.30 58.70 54.00 54.00 0.0M
2022-09-27 57.10 59.00 56.50 59.00 0.0M
2022-09-26 59.20 59.20 56.20 56.50 0.0M
2022-09-23 62.00 62.30 60.00 60.30 0.0M
2022-09-22 60.90 62.10 60.30 62.00 0.0M
2022-09-21 61.80 62.10 61.10 61.30 0.0M
2022-09-20 60.60 62.20 60.50 62.10 0.0M
2022-09-19 61.30 61.30 59.60 59.60 0.0M
2022-09-16 62.40 62.80 61.30 61.30 0.0M
2022-09-15 63.70 64.60 62.70 62.70 0.0M
2022-09-14 62.00 63.60 61.50 63.40 0.0M
2022-09-13 64.30 64.80 63.60 63.80 0.0M
2022-09-12 63.40 64.20 63.10 64.00 0.0M
2022-09-08 62.40 63.40 61.80 63.40 0.0M
2022-09-07 61.10 63.00 61.10 62.20 0.0M
2022-09-06 67.30 67.70 61.70 61.70 0.0M
2022-09-05 68.20 68.50 66.80 66.80 0.0M
2022-09-02 67.10 68.70 66.80 67.60 0.0M
2022-09-01 66.20 68.70 65.70 66.90 0.0M
2022-08-31 66.50 67.20 66.20 67.00 0.0M
2022-08-30 68.00 69.80 65.60 67.50 0.0M
2022-08-29 65.20 67.70 64.80 67.10 0.0M
2022-08-26 64.60 69.10 64.20 67.90 0.0M
2022-08-25 62.00 64.10 62.00 63.90 0.0M
2022-08-24 62.90 63.00 61.30 61.60 0.0M
2022-08-23 61.00 62.80 60.70 62.50 0.0M
2022-08-22 62.30 62.30 61.10 61.30 0.0M
2022-08-19 64.70 65.60 63.50 63.50 0.0M
2022-08-18 63.50 65.10 63.00 64.70 0.0M
2022-08-17 64.70 65.60 63.90 63.90 0.0M
2022-08-16 65.50 66.00 64.30 64.50 0.0M
2022-08-15 65.00 65.70 64.50 65.10 0.0M
2022-08-12 63.60 64.90 62.50 64.60 0.0M
2022-08-11 64.80 64.90 63.10 63.30 0.0M
2022-08-10 62.20 64.50 61.50 63.40 0.0M
2022-08-09 61.10 62.20 60.10 61.70 0.0M
2022-08-08 59.30 59.30 57.90 58.50 0.0M
2022-08-05 58.70 59.60 58.40 59.40 0.0M
2022-08-04 57.20 58.00 56.00 57.60 0.0M
2022-08-03 58.00 58.50 56.20 56.70 0.0M
2022-08-02 63.00 63.00 58.00 58.00 0.0M
2022-08-01 65.10 65.80 63.80 64.40 0.0M
2022-07-29 64.40 64.80 63.60 64.20 0.0M
2022-07-28 65.50 65.50 63.10 63.30 0.0M
2022-07-27 64.60 65.20 62.60 64.20 0.0M
2022-07-26 67.00 67.40 64.20 64.60 0.0M
2022-07-25 64.80 66.50 64.30 66.50 0.0M
2022-07-22 66.10 67.10 63.90 64.50 0.0M
2022-07-21 64.70 66.00 64.20 65.70 0.0M
2022-07-20 67.00 67.10 64.20 64.30 0.0M
2022-07-19 65.00 66.00 64.60 65.40 0.0M
2022-07-18 65.60 65.70 63.90 65.30 0.0M
2022-07-15 62.50 65.50 62.00 64.80 0.0M
2022-07-14 59.20 62.50 59.00 62.50 0.0M
2022-07-13 62.20 62.40 60.30 60.30 0.0M
2022-07-12 61.90 62.00 59.80 59.80 0.0M
2022-07-11 61.60 63.10 61.30 62.00 0.0M
2022-07-08 61.50 63.40 60.90 61.60 0.0M
2022-07-07 57.00 60.80 57.00 60.70 0.0M
2022-07-06 55.20 56.10 54.20 55.30 0.0M
2022-07-05 55.50 55.80 53.40 55.80 0.0M
2022-07-04 54.90 55.20 53.00 53.70 0.0M
2022-07-01 59.50 59.50 53.90 54.00 0.0M
2022-06-30 61.50 61.50 59.10 59.10 0.0M
2022-06-29 60.00 61.60 60.00 61.40 0.0M
2022-06-28 62.30 62.30 59.90 61.40 0.0M
2022-06-27 60.00 62.30 60.00 62.20 0.0M
2022-06-24 60.00 60.90 58.70 58.70 0.0M
2022-06-23 60.80 60.80 58.20 59.00 0.0M
2022-06-22 63.80 63.80 59.90 60.00 0.0M
2022-06-21 62.10 64.50 61.10 63.80 0.0M
2022-06-20 65.70 65.70 60.50 60.90 0.0M
2022-06-17 63.70 65.80 63.30 65.80 0.0M
2022-06-16 67.30 68.10 64.50 64.50 0.0M
2022-06-15 66.60 67.70 65.90 65.90 0.0M
2022-06-14 65.50 67.20 64.00 67.10 0.0M
2022-06-13 66.80 67.80 66.20 66.20 0.0M
2022-06-10 68.00 71.10 67.60 68.60 0.0M
2022-06-09 67.50 67.70 66.30 67.50 0.0M
2022-06-08 67.90 68.20 65.80 66.90 0.0M
2022-06-07 64.80 66.60 64.60 66.60 0.0M
2022-06-06 64.00 65.40 62.80 65.00 0.0M
2022-06-02 65.10 65.70 63.60 63.90 0.0M
2022-06-01 66.20 68.00 65.50 65.80 0.0M
2022-05-31 66.50 67.40 65.40 66.00 0.0M
2022-05-30 66.00 68.80 65.60 67.10 0.0M
2022-05-27 64.80 66.50 63.40 65.60 0.0M
2022-05-26 61.30 65.60 60.20 62.40 0.0M
2022-05-25 57.40 60.00 57.40 59.80 0.0M
2022-05-24 59.50 59.80 56.90 57.10 0.0M
2022-05-23 59.70 60.20 58.90 59.00 0.0M
2022-05-20 60.60 60.60 58.80 59.30 0.0M
2022-05-19 57.00 59.80 57.00 59.50 0.0M
2022-05-18 60.50 60.60 58.60 59.00 0.0M
2022-05-17 56.40 57.80 56.40 57.80 0.0M
2022-05-16 55.30 58.30 54.80 57.00 0.0M
2022-05-13 53.60 54.10 53.00 53.70 0.0M
2022-05-12 54.70 55.80 52.50 52.70 0.0M
2022-05-11 56.10 57.30 55.00 55.00 0.0M
2022-05-10 54.80 57.40 54.60 56.50 0.0M
2022-05-09 61.60 62.90 57.10 57.30 0.0M
2022-05-06 61.10 62.00 60.90 61.60 0.0M
2022-05-05 63.80 64.40 63.00 63.50 0.0M
2022-05-04 62.30 62.80 61.50 62.00 0.0M
2022-05-03 61.60 62.40 60.70 61.70 0.0M
2022-04-29 64.30 64.80 62.40 62.40 0.0M
2022-04-28 63.20 64.80 62.40 62.70 0.0M
2022-04-27 62.30 64.70 62.10 62.70 0.0M
2022-04-26 66.50 69.40 63.70 68.00 0.0M
2022-04-25 64.80 65.90 63.60 63.60 0.0M
2022-04-22 69.90 70.90 67.30 67.50 0.0M
2022-04-21 69.80 74.70 69.70 71.50 0.0M
2022-04-20 69.60 70.50 68.20 69.70 0.0M
2022-04-19 68.70 72.40 68.70 69.20 0.0M
2022-04-18 73.30 73.70 67.00 67.40 0.0M
2022-04-15 73.80 74.70 72.10 74.00 0.0M
2022-04-14 75.00 77.40 72.70 75.50 0.0M
2022-04-13 73.30 76.00 71.40 73.60 0.1M
2022-04-12 67.60 73.20 67.50 73.20 0.0M
2022-04-11 67.50 69.80 64.80 66.60 0.0M
2022-04-08 64.40 66.50 64.00 66.50 0.0M
2022-04-07 63.80 64.20 60.50 60.50 0.0M
2022-04-06 63.20 64.00 61.80 64.00 0.0M
2022-04-01 61.50 63.00 60.10 62.70 0.0M
2022-03-31 62.60 62.90 61.50 61.80 0.0M
2022-03-30 62.80 64.00 61.50 62.20 0.0M
2022-03-29 63.90 65.80 61.40 62.30 0.0M
2022-03-28 58.50 64.70 57.80 63.20 0.0M
2022-03-25 59.20 60.20 58.00 59.20 0.0M
2022-03-24 57.00 60.20 56.60 59.70 0.0M
2022-03-23 57.30 57.90 57.00 57.20 0.0M
2022-03-22 56.70 56.70 56.00 56.60 0.0M
2022-03-21 56.50 56.50 55.30 55.70 0.0M
2022-03-18 54.60 55.90 54.30 55.20 0.0M
2022-03-17 53.60 55.00 53.20 54.80 0.0M
2022-03-16 52.80 54.20 52.20 52.20 0.0M
2022-03-15 54.50 54.50 51.80 51.80 0.0M
2022-03-14 54.60 55.00 53.70 53.90 0.0M
2022-03-11 54.90 55.30 54.00 54.10 0.0M
2022-03-10 54.60 55.40 54.60 54.80 0.0M
2022-03-09 53.20 53.70 52.60 53.50 0.0M
2022-03-08 53.90 55.70 52.00 52.20 0.0M
2022-03-07 56.20 56.50 53.90 53.90 0.0M
2022-03-04 56.00 57.80 55.70 57.10 0.0M
2022-03-03 57.00 59.00 56.50 56.50 0.0M
2022-03-02 55.50 56.50 55.00 55.90 0.0M
2022-03-01 55.50 56.80 55.30 56.10 0.0M
2022-02-25 56.10 56.20 54.50 55.20 0.0M
2022-02-24 56.20 56.90 54.10 54.30 0.0M
2022-02-23 58.50 58.60 57.10 57.80 0.0M
2022-02-22 58.40 60.90 57.10 57.80 0.0M
2022-02-21 55.40 57.50 55.00 56.80 0.0M
2022-02-18 55.00 55.40 54.60 55.40 0.0M
2022-02-17 55.60 56.20 55.00 55.30 0.0M
2022-02-16 55.30 56.10 54.70 55.10 0.0M
2022-02-15 54.00 55.40 54.00 54.10 0.0M
2022-02-14 54.40 54.90 54.00 54.00 0.0M
2022-02-11 56.30 57.00 56.10 56.20 0.0M
2022-02-10 59.00 59.00 56.70 56.70 0.0M
2022-02-09 57.40 58.30 57.10 57.90 0.0M
2022-02-08 55.50 58.00 55.20 57.40 0.0M
2022-02-07 55.00 55.70 53.50 55.20 0.0M
2022-01-26 53.30 54.20 52.80 53.60 0.0M
2022-01-25 54.00 55.80 53.20 53.20 0.0M
2022-01-24 54.00 55.90 51.70 55.90 0.0M
2022-01-21 56.20 56.70 54.40 54.40 0.0M
2022-01-20 57.50 57.80 56.10 57.00 0.0M
2022-01-19 57.70 58.10 56.90 57.30 0.0M
2022-01-18 58.00 59.50 57.50 58.10 0.0M
2022-01-17 56.00 58.00 55.80 57.80 0.0M
2022-01-14 59.10 59.30 55.60 56.00 0.0M
2022-01-13 61.00 61.30 58.60 59.30 0.0M
2022-01-12 62.50 62.60 60.00 60.10 0.0M
2022-01-11 62.40 64.60 62.10 62.10 0.0M
2022-01-10 59.20 61.70 59.10 61.30 0.0M
2022-01-07 61.80 61.80 58.20 58.20 0.0M
2022-01-06 60.20 61.20 59.40 60.80 0.0M
2022-01-05 61.00 61.60 60.30 60.70 0.0M
2022-01-04 62.50 63.70 60.90 61.10 0.0M
2022-01-03 63.60 63.90 60.10 61.00 0.0M