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
2024-12-31 39.95 39.95 39.50 39.70 0.1M
2024-12-30 40.20 40.30 39.70 39.75 0.0M
2024-12-27 40.90 42.30 40.05 40.20 1.1M
2024-12-26 39.75 39.95 39.50 39.80 0.0M
2024-12-25 39.55 39.90 39.00 39.10 0.0M
2024-12-24 39.70 40.15 39.00 39.20 0.0M
2024-12-23 39.50 40.00 39.10 39.40 0.0M
2024-12-20 40.15 40.15 39.20 39.20 0.0M
2024-12-19 38.85 40.10 38.85 39.75 0.0M
2024-12-18 39.45 40.40 39.45 40.40 0.5M
2024-12-17 39.40 39.45 39.10 39.45 0.0M
2024-12-16 39.90 40.10 39.05 39.05 0.0M
2024-12-13 40.75 40.80 39.55 39.80 0.0M
2024-12-12 41.30 41.85 40.80 40.80 0.0M
2024-12-11 41.35 41.70 40.90 41.30 0.0M
2024-12-10 42.90 43.20 41.25 41.30 0.0M
2024-12-09 40.85 40.85 39.90 39.95 0.0M
2024-12-06 40.50 40.70 40.10 40.10 0.0M
2024-12-05 41.25 41.25 40.30 40.30 0.0M
2024-12-04 39.70 40.80 39.70 40.60 0.0M
2024-12-03 39.80 40.25 39.75 39.75 0.0M
2024-12-02 40.25 40.30 39.75 39.80 0.0M
2024-11-29 39.00 40.00 38.80 39.80 0.0M
2024-11-28 40.15 40.15 39.10 39.20 0.0M
2024-11-27 41.10 41.10 40.05 40.05 0.0M
2024-11-26 41.45 41.50 41.00 41.20 0.0M
2024-11-25 41.55 41.80 41.35 41.60 0.0M
2024-11-22 41.15 42.30 40.80 41.35 0.0M
2024-11-21 40.45 41.20 40.05 40.75 0.0M
2024-11-20 40.90 41.15 40.05 40.35 0.0M
2024-11-19 40.20 40.90 40.20 40.90 0.0M
2024-11-18 40.85 40.85 40.00 40.00 0.0M
2024-11-15 41.45 41.85 40.95 40.95 0.0M
2024-11-14 42.40 42.40 41.00 41.00 0.0M
2024-11-13 41.55 42.70 40.95 41.50 0.0M
2024-11-12 42.00 42.80 40.85 41.10 0.0M
2024-11-11 41.00 42.90 40.30 42.00 0.0M
2024-11-08 41.60 41.85 40.60 40.60 0.0M
2024-11-07 39.30 39.95 39.25 39.80 0.0M
2024-11-06 39.05 39.25 38.85 39.10 0.0M
2024-11-05 39.00 39.75 38.75 39.05 0.0M
2024-11-04 39.30 39.80 38.70 38.75 0.0M
2024-11-01 37.75 39.90 37.75 39.70 0.0M
2024-10-30 40.70 41.20 39.55 39.70 0.0M
2024-10-29 45.05 45.95 43.70 43.70 3.5M
2024-10-28 47.40 47.50 44.25 44.75 0.0M
2024-10-25 43.15 47.00 43.10 46.90 0.0M
2024-10-24 43.00 43.35 42.85 42.85 0.0M
2024-10-23 42.75 43.30 42.75 42.95 0.0M
2024-10-22 42.80 42.80 42.35 42.75 0.0M
2024-10-21 43.10 43.55 42.15 43.05 0.0M
2024-10-18 42.30 42.45 41.80 41.90 0.0M
2024-10-17 42.20 42.85 42.05 42.15 0.0M
2024-10-16 41.70 42.20 41.65 42.00 0.0M
2024-10-15 41.70 42.55 41.55 41.80 0.0M
2024-10-14 41.40 41.95 40.85 41.70 0.0M
2024-10-11 41.85 42.35 41.20 41.40 0.0M
2024-10-09 44.65 45.20 41.30 42.05 0.0M
2024-10-08 43.00 43.00 41.60 43.00 0.0M
2024-10-07 38.80 39.10 38.70 39.10 0.0M
2024-10-04 38.60 39.15 38.60 38.70 0.0M
2024-10-01 38.40 38.70 38.20 38.45 0.0M
2024-09-30 39.05 39.05 38.20 38.40 0.2M
2024-09-27 38.75 39.25 38.75 38.90 0.0M
2024-09-26 39.20 39.30 38.50 38.60 0.0M
2024-09-25 39.10 39.40 38.90 39.20 0.0M
2024-09-24 39.10 39.35 38.85 38.85 0.1M
2024-09-23 38.80 39.35 38.65 39.10 0.0M
2024-09-20 38.70 39.15 38.70 38.80 0.0M
2024-09-19 38.45 38.70 38.35 38.55 0.0M
2024-09-18 38.75 38.80 38.30 38.35 0.0M
2024-09-16 38.00 39.10 37.80 38.70 0.0M
2024-09-13 37.65 38.10 37.65 38.10 0.0M
2024-09-12 37.55 37.95 37.50 37.65 0.0M
2024-09-11 37.20 37.85 37.20 37.50 0.0M
2024-09-10 39.00 39.10 37.05 37.05 0.0M
2024-09-09 37.25 39.40 36.80 38.25 0.0M
2024-09-06 35.90 36.35 35.80 36.05 0.0M
2024-09-05 36.20 36.80 35.80 35.80 0.0M
2024-09-04 37.00 37.00 35.70 36.10 0.0M
2024-09-03 37.40 37.60 37.30 37.50 0.0M
2024-09-02 37.55 37.65 37.35 37.40 0.0M
2024-08-30 37.40 37.60 37.40 37.55 0.0M
2024-08-29 37.40 37.40 36.95 37.35 0.0M
2024-08-28 37.20 37.65 37.00 37.50 0.0M
2024-08-27 36.85 37.20 36.80 37.20 0.0M
2024-08-26 36.45 37.30 36.45 36.90 0.0M
2024-08-23 36.65 36.65 36.30 36.45 0.0M
2024-08-22 36.45 36.70 36.45 36.65 0.0M
2024-08-21 36.50 36.50 36.15 36.30 0.0M
2024-08-20 36.55 36.80 36.35 36.35 0.0M
2024-08-19 36.40 36.60 36.20 36.50 0.0M
2024-08-16 36.20 36.70 36.20 36.50 0.0M
2024-08-15 35.90 36.40 35.85 36.20 0.0M
2024-08-14 35.70 36.15 35.70 35.85 0.0M
2024-08-13 35.35 35.70 35.05 35.65 0.0M
2024-08-12 35.20 35.70 35.20 35.35 0.0M
2024-08-09 35.60 35.85 35.05 35.05 0.0M
2024-08-08 36.00 36.00 35.05 35.10 0.0M
2024-08-07 33.70 36.00 33.70 36.00 0.0M
2024-08-06 33.50 34.65 32.05 33.70 0.0M
2024-08-05 37.55 37.55 34.35 34.35 0.0M
2024-08-02 39.00 39.00 38.05 38.15 0.0M
2024-08-01 39.00 39.30 38.95 39.05 0.0M
2024-07-31 38.05 39.25 38.05 39.15 0.0M
2024-07-30 37.65 38.20 36.95 38.10 0.0M
2024-07-29 38.90 38.95 37.65 37.65 0.0M
2024-07-26 38.50 39.15 37.70 38.60 0.0M
2024-07-23 39.40 39.80 39.15 39.15 0.0M
2024-07-22 40.65 40.90 38.95 39.00 0.0M
2024-07-19 42.00 42.00 40.90 40.90 0.0M
2024-07-18 42.15 42.15 41.95 42.00 0.0M
2024-07-17 42.20 43.20 42.20 42.45 0.0M
2024-07-16 42.00 42.35 42.00 42.25 0.0M
2024-07-15 42.30 42.30 41.80 41.95 0.0M
2024-07-12 42.20 42.50 42.10 42.35 0.0M
2024-07-11 42.20 42.40 42.05 42.30 0.0M
2024-07-10 43.80 43.80 43.30 43.45 0.0M
2024-07-09 44.15 44.15 43.25 43.35 0.0M
2024-07-08 44.10 44.35 43.70 43.70 0.0M
2024-07-05 43.65 44.10 43.65 44.10 0.0M
2024-07-04 43.80 43.95 43.65 43.65 0.0M
2024-07-03 43.20 43.65 43.20 43.60 0.0M
2024-07-02 43.35 43.35 43.00 43.10 0.0M
2024-07-01 43.50 43.70 43.25 43.35 0.0M
2024-06-28 43.20 44.20 43.20 43.75 0.0M
2024-06-27 42.85 43.35 42.85 43.20 0.0M
2024-06-26 43.00 43.10 42.80 42.85 0.0M
2024-06-25 43.00 43.00 42.70 42.90 0.0M
2024-06-24 43.40 43.40 43.00 43.05 0.0M
2024-06-21 42.80 43.25 42.75 43.05 0.0M
2024-06-20 43.25 43.25 42.85 42.95 0.0M
2024-06-19 43.40 43.50 42.85 42.90 0.0M
2024-06-18 43.35 43.35 42.85 43.00 0.0M
2024-06-17 43.30 43.75 43.15 43.30 0.0M
2024-06-14 43.45 44.00 43.40 43.65 0.0M
2024-06-13 43.20 43.50 42.70 43.20 0.0M
2024-06-12 42.75 43.20 42.50 42.75 0.0M
2024-06-11 43.00 43.50 42.40 42.50 0.0M
2024-06-07 42.80 42.80 42.10 42.45 0.0M
2024-06-06 43.95 43.95 42.35 42.40 0.0M
2024-06-05 43.10 43.60 43.00 43.05 0.0M
2024-06-04 43.50 43.55 43.05 43.05 0.0M
2024-06-03 44.10 44.45 43.50 43.50 0.0M
2024-05-31 43.55 44.80 43.45 43.70 0.0M
2024-05-30 43.40 44.00 42.85 43.15 0.0M
2024-05-29 43.30 43.80 43.00 43.50 0.0M
2024-05-28 42.90 43.50 42.90 43.30 0.0M
2024-05-27 42.50 43.10 42.35 42.90 0.0M
2024-05-24 42.10 42.45 42.10 42.35 0.0M
2024-05-23 43.00 43.00 42.30 42.30 0.0M
2024-05-22 42.55 43.10 42.30 43.00 0.0M
2024-05-21 42.20 42.50 42.20 42.25 0.0M
2024-05-20 42.20 42.55 41.95 42.20 0.0M
2024-05-17 42.00 42.50 41.85 42.30 0.0M
2024-05-16 42.65 42.75 42.00 42.05 0.0M
2024-05-15 42.90 43.00 42.55 42.55 0.0M
2024-05-14 42.90 42.90 42.65 42.75 0.0M
2024-05-13 42.70 42.70 42.40 42.45 0.0M
2024-05-10 43.50 43.50 42.55 42.75 0.0M
2024-05-09 44.25 44.25 43.30 43.30 0.0M
2024-05-08 43.50 43.90 43.40 43.90 0.0M
2024-05-07 44.45 44.45 43.25 43.40 0.0M
2024-05-06 45.00 45.00 44.00 44.00 0.0M
2024-05-03 44.30 44.35 43.80 44.00 0.0M
2024-05-02 44.00 44.00 43.25 43.70 0.0M
2024-04-30 43.70 45.20 43.25 44.00 0.0M
2024-04-29 42.40 43.35 42.40 43.20 0.0M
2024-04-26 42.90 42.90 42.30 42.40 0.0M
2024-04-25 42.65 42.70 42.25 42.30 0.0M
2024-04-24 42.10 42.55 41.75 42.25 0.0M
2024-04-23 43.80 43.95 43.35 43.50 0.0M
2024-04-22 44.30 44.30 43.50 43.55 0.0M
2024-04-19 45.30 45.50 43.50 44.00 0.0M
2024-04-18 45.20 45.45 44.75 45.30 0.0M
2024-04-17 44.65 45.15 44.50 45.15 0.0M
2024-04-16 46.15 46.25 44.05 44.15 0.0M
2024-04-15 47.15 47.15 46.00 46.10 0.0M
2024-04-12 47.25 47.40 47.05 47.15 0.0M
2024-04-11 47.80 47.80 47.10 47.15 0.0M
2024-04-10 48.05 48.05 47.05 47.70 0.0M
2024-04-09 48.75 49.40 48.75 48.80 0.0M
2024-04-08 48.60 49.00 48.40 48.70 0.0M
2024-04-03 49.35 49.35 48.65 48.70 0.0M
2024-04-02 50.00 50.10 49.30 49.35 0.0M
2024-04-01 49.05 50.00 49.05 50.00 0.0M
2024-03-29 49.60 49.60 48.90 49.00 0.0M
2024-03-28 49.75 50.20 49.35 49.35 0.0M
2024-03-27 48.70 49.80 48.70 49.80 0.0M
2024-03-26 49.85 49.85 48.60 48.65 0.0M
2024-03-25 49.60 50.30 49.50 49.85 0.0M
2024-03-22 49.85 50.40 49.55 49.60 0.0M
2024-03-21 50.60 50.60 49.70 49.85 0.0M
2024-03-20 48.70 52.40 48.50 50.50 0.0M
2024-03-19 48.20 48.75 48.00 48.70 0.0M
2024-03-18 47.35 47.90 47.25 47.80 0.0M
2024-03-15 47.45 47.70 47.20 47.20 0.0M
2024-03-14 47.65 48.25 47.45 47.45 0.0M
2024-03-13 48.10 48.10 47.30 47.40 0.0M
2024-03-12 48.20 48.60 48.10 48.10 0.0M
2024-03-11 46.60 47.85 46.60 47.50 0.0M
2024-03-08 48.55 48.85 47.55 47.70 0.0M
2024-03-07 50.20 50.20 48.35 48.80 0.0M
2024-03-06 50.40 50.50 49.80 49.85 0.0M
2024-03-05 49.75 50.40 49.75 50.40 0.0M
2024-03-04 49.90 50.00 49.65 49.75 0.0M
2024-03-01 50.30 50.30 49.55 49.60 0.0M
2024-02-29 49.30 49.95 49.30 49.90 0.0M
2024-02-27 50.60 50.60 49.25 49.35 0.0M
2024-02-26 50.50 50.50 49.70 49.75 0.0M
2024-02-23 50.60 51.00 49.90 50.00 0.0M
2024-02-22 49.20 49.65 48.95 49.05 0.0M
2024-02-21 49.50 49.55 49.30 49.45 0.0M
2024-02-20 49.95 50.10 49.35 49.45 0.0M
2024-02-19 49.45 50.10 49.20 49.80 0.0M
2024-02-16 47.85 49.15 47.85 49.10 0.0M
2024-02-15 47.95 47.95 47.10 47.65 0.0M
2024-02-05 48.20 48.20 46.80 47.00 0.0M
2024-02-02 49.00 49.00 48.20 48.25 0.0M
2024-02-01 49.10 49.10 48.70 48.80 0.0M
2024-01-31 48.90 49.45 48.85 49.00 0.0M
2024-01-30 49.10 49.40 49.00 49.20 0.0M
2024-01-29 48.80 49.05 48.65 49.00 0.0M
2024-01-26 49.45 49.45 48.60 48.65 0.0M
2024-01-25 49.35 49.35 48.75 49.00 0.0M
2024-01-24 49.25 49.70 49.25 49.25 0.0M
2024-01-23 49.00 49.50 48.65 49.40 0.0M
2024-01-22 48.95 48.95 48.50 48.65 0.0M
2024-01-19 48.15 48.70 48.10 48.50 0.0M
2024-01-18 48.55 48.70 47.95 48.05 0.0M
2024-01-17 48.95 49.15 48.25 48.25 0.0M
2024-01-16 49.05 49.25 48.60 49.05 0.0M
2024-01-15 48.40 49.15 48.35 49.10 0.0M
2024-01-12 48.70 49.00 48.20 48.25 0.0M
2024-01-11 48.35 48.85 48.35 48.70 0.0M
2024-01-10 48.80 49.30 48.30 48.35 0.0M
2024-01-09 51.00 51.00 49.10 49.10 0.0M
2024-01-08 51.70 51.90 51.50 51.50 0.0M
2024-01-05 51.60 51.90 51.40 51.60 0.0M
2024-01-04 52.40 52.40 51.50 51.60 0.0M
2024-01-03 52.60 52.80 51.80 52.10 0.0M
2024-01-02 52.70 53.40 52.70 52.80 0.0M