系微

6231
🏛️ 中国台湾 →
250.50
最后更新: 2025-09-26
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
2025-09-26 259.00 260.00 249.00 250.50 1.0M
2025-09-25 261.50 266.00 258.00 258.50 1.0M
2025-09-24 270.50 274.00 262.00 262.50 1.7M
2025-09-23 291.50 294.50 271.00 272.50 4.3M
2025-09-22 279.50 292.00 275.50 284.00 2.4M
2025-09-19 292.00 318.00 276.00 281.00 7.7M
2025-09-18 282.50 300.00 282.00 290.00 5.5M
2025-09-17 257.50 283.00 257.50 278.50 4.8M
2025-09-16 251.50 258.00 246.50 258.00 1.1M
2025-09-15 258.00 263.00 250.00 251.00 1.0M
2025-09-12 254.50 259.00 253.00 258.00 0.7M
2025-09-11 261.00 261.50 251.00 253.00 1.3M
2025-09-10 264.00 265.00 257.50 258.50 1.5M
2025-09-09 258.50 263.50 254.50 262.00 2.6M
2025-09-08 245.50 263.00 244.50 257.50 3.4M
2025-09-05 250.00 250.00 243.00 244.00 1.4M
2025-09-04 246.00 252.00 241.50 250.00 3.4M
2025-09-03 238.50 245.00 236.00 244.50 1.1M
2025-09-02 227.50 246.00 227.50 238.50 2.0M
2025-09-01 237.50 237.50 225.00 227.50 0.7M
2025-08-29 240.00 242.00 235.00 235.50 0.8M
2025-08-28 233.50 241.00 232.00 238.00 1.0M
2025-08-27 233.50 234.00 229.00 233.00 0.5M
2025-08-26 227.50 232.00 226.00 231.50 0.6M
2025-08-25 221.00 232.00 220.00 227.00 1.3M
2025-08-22 218.00 225.50 214.00 215.00 0.7M
2025-08-21 214.50 218.50 214.50 218.00 0.4M
2025-08-20 217.50 219.00 212.00 212.00 0.7M
2025-08-19 222.00 222.50 217.00 218.50 0.5M
2025-08-18 226.00 226.00 219.50 221.00 0.6M
2025-08-15 234.50 234.50 225.00 225.00 0.8M
2025-08-14 234.00 237.00 228.50 234.00 0.7M
2025-08-13 229.50 240.00 229.00 232.50 1.1M
2025-08-12 227.00 232.00 225.50 226.50 0.5M
2025-08-11 229.50 230.00 225.00 227.00 0.6M
2025-08-08 232.50 235.50 229.50 231.00 0.5M
2025-08-07 238.00 242.50 231.00 232.00 1.2M
2025-08-06 248.00 253.00 233.00 235.00 3.5M
2025-08-05 233.50 242.00 233.50 242.00 1.0M
2025-08-04 220.00 221.50 216.00 220.00 0.4M
2025-08-01 213.00 226.00 208.00 222.50 0.7M
2025-07-31 220.50 228.00 218.00 218.00 0.8M
2025-07-30 220.50 223.50 216.50 217.50 0.3M
2025-07-29 222.00 224.00 215.00 220.00 0.6M
2025-07-28 225.00 226.50 220.00 223.50 0.3M
2025-07-25 226.00 226.50 223.00 224.50 0.3M
2025-07-24 227.00 229.50 222.50 225.00 0.4M
2025-07-23 224.00 227.00 223.00 224.00 0.4M
2025-07-22 238.00 240.50 223.00 223.00 1.1M
2025-07-21 245.50 245.50 240.00 243.50 0.4M
2025-07-18 247.50 253.00 243.50 245.50 1.1M
2025-07-17 235.00 252.00 235.00 244.00 1.5M
2025-07-16 233.00 236.50 232.50 233.00 0.4M
2025-07-15 231.50 233.50 229.50 230.50 0.3M
2025-07-14 240.00 241.50 231.00 231.00 0.5M
2025-07-11 240.00 243.50 239.00 239.50 0.4M
2025-07-10 242.00 248.50 238.50 238.50 0.6M
2025-07-09 245.00 245.00 229.50 241.00 1.7M
2025-07-08 245.00 249.50 240.50 249.50 0.4M
2025-07-07 244.00 246.00 240.50 246.00 0.4M
2025-07-04 258.00 260.50 247.50 248.00 0.8M
2025-07-03 257.00 258.50 253.50 255.00 0.4M
2025-07-02 255.00 259.00 254.00 254.00 0.6M
2025-07-01 258.50 264.00 256.00 256.00 1.3M
2025-06-30 256.00 262.00 253.00 257.50 1.4M
2025-06-27 252.00 257.00 248.50 255.00 0.7M
2025-06-26 256.00 257.00 251.00 251.00 0.9M
2025-06-25 251.00 259.00 249.50 256.00 1.4M
2025-06-24 244.00 249.50 243.50 249.00 1.1M
2025-06-23 234.50 241.50 231.00 240.50 0.7M
2025-06-20 242.50 243.50 232.00 238.00 1.0M
2025-06-19 254.00 255.00 240.50 241.00 2.0M
2025-06-18 267.50 273.00 255.00 255.00 5.9M
2025-06-17 243.00 262.00 242.00 262.00 1.7M
2025-06-16 233.00 238.50 228.50 238.50 0.5M
2025-06-13 237.50 239.00 232.00 233.00 0.6M
2025-06-12 239.50 243.00 237.50 242.00 0.8M
2025-06-11 240.00 242.50 235.50 237.00 0.8M
2025-06-10 230.00 241.00 228.50 239.50 1.5M
2025-06-09 231.00 239.00 223.50 228.00 1.6M
2025-06-06 226.50 228.50 222.00 225.00 0.4M
2025-06-05 222.00 227.00 218.00 226.00 0.5M
2025-06-04 220.50 222.00 217.50 220.50 0.4M
2025-06-03 212.50 217.50 210.00 214.50 0.4M
2025-06-02 219.50 219.50 208.00 210.50 0.5M
2025-05-29 222.50 223.00 218.50 222.50 1.0M
2025-05-28 223.50 226.50 217.00 219.50 0.4M
2025-05-27 223.50 226.50 218.00 219.00 0.5M
2025-05-26 225.00 225.00 221.00 223.50 0.4M
2025-05-23 233.00 233.00 225.50 225.50 0.4M
2025-05-22 232.50 232.50 226.00 230.50 0.4M
2025-05-21 228.50 236.00 228.00 233.50 0.7M
2025-05-20 232.00 232.50 222.50 226.00 0.9M
2025-05-19 235.00 235.00 229.00 229.00 0.5M
2025-05-16 241.50 241.50 235.00 235.50 0.5M
2025-05-15 247.00 248.50 239.50 240.00 0.7M
2025-05-14 250.00 254.00 246.00 247.00 0.8M
2025-05-13 254.50 258.50 246.50 246.50 0.8M
2025-05-12 234.00 249.50 232.50 247.00 1.0M
2025-05-09 237.00 237.50 228.50 231.50 0.9M
2025-05-08 239.50 242.00 237.00 239.50 0.5M
2025-05-07 248.50 249.50 235.00 238.00 0.8M
2025-05-06 246.00 249.00 243.50 248.00 0.5M
2025-05-05 263.00 263.50 237.00 247.00 1.0M
2025-05-02 261.00 263.00 256.50 261.00 0.8M
2025-04-30 268.00 270.50 254.50 256.00 1.4M
2025-04-29 276.00 277.50 258.50 266.50 2.7M
2025-04-28 253.00 272.50 251.50 272.50 1.1M
2025-04-25 245.00 253.00 244.00 248.00 0.9M
2025-04-24 244.00 244.50 237.50 238.50 0.6M
2025-04-23 241.00 246.00 240.50 242.50 0.7M
2025-04-22 230.00 240.50 227.00 232.50 0.7M
2025-04-21 244.50 245.00 231.00 232.00 0.6M
2025-04-18 241.50 244.00 240.00 243.50 0.5M
2025-04-17 241.00 244.00 227.50 243.50 1.2M
2025-04-16 244.50 249.50 238.50 241.00 1.0M
2025-04-15 239.00 249.00 238.00 244.50 1.1M
2025-04-14 231.50 244.50 230.00 233.50 1.8M
2025-04-11 207.50 224.50 204.00 223.00 2.9M
2025-04-10 229.00 234.00 223.00 226.50 4.2M
2025-04-09 213.50 213.50 213.50 213.50 0.2M
2025-04-08 237.00 237.00 237.00 237.00 0.2M
2025-04-07 263.00 263.00 263.00 263.00 0.0M
2025-04-02 292.00 293.50 285.50 292.00 0.4M
2025-04-01 285.00 295.00 283.50 293.00 0.7M
2025-03-31 287.00 291.00 277.00 279.00 1.4M
2025-03-28 304.50 312.00 300.50 302.00 0.8M
2025-03-27 314.50 314.50 301.50 304.50 0.7M
2025-03-26 314.50 322.00 314.50 317.50 0.4M
2025-03-25 317.50 319.50 314.00 314.50 0.2M
2025-03-24 325.00 325.50 312.50 312.50 0.3M
2025-03-21 318.00 324.00 316.00 321.00 0.4M
2025-03-20 320.50 321.00 315.00 318.00 0.7M
2025-03-19 324.50 325.00 315.00 315.00 0.5M
2025-03-18 332.00 332.00 324.50 326.00 0.3M
2025-03-17 335.00 336.00 324.50 324.50 0.5M
2025-03-14 325.50 330.00 316.00 329.00 0.9M
2025-03-13 336.50 339.00 318.00 320.50 1.1M
2025-03-12 331.00 338.00 329.50 332.00 0.7M
2025-03-11 322.50 329.00 314.00 329.00 1.1M
2025-03-10 335.50 344.50 333.00 335.00 1.1M
2025-03-07 350.00 351.00 331.00 331.50 1.5M
2025-03-06 353.00 355.50 347.00 352.00 0.7M
2025-03-05 358.50 364.00 347.00 350.00 1.4M
2025-03-04 355.00 357.50 340.00 354.50 1.3M
2025-03-03 385.50 387.00 364.00 364.00 2.3M
2025-02-27 388.50 406.00 385.50 392.50 0.0M
2025-02-26 383.00 396.50 383.00 385.00 0.0M
2025-02-25 384.50 393.00 380.00 384.00 0.0M
2025-02-24 386.00 389.00 383.00 385.00 0.0M
2025-02-21 402.00 406.50 391.00 394.00 0.0M
2025-02-20 414.00 416.00 403.50 404.00 0.0M
2025-02-19 423.00 430.00 412.50 413.50 0.0M
2025-02-18 415.50 430.50 415.00 421.50 0.0M
2025-02-17 411.00 415.00 409.00 409.50 0.0M
2025-02-14 413.50 417.50 405.50 409.00 0.0M
2025-02-13 405.50 420.00 401.00 416.00 0.0M
2025-02-12 412.00 415.00 399.00 403.00 0.0M
2025-02-11 417.00 426.50 407.00 409.00 0.0M
2025-02-10 431.00 433.50 412.50 415.00 0.0M
2025-02-07 444.00 450.00 439.50 439.50 0.0M
2025-02-06 416.00 452.00 412.50 439.00 0.0M
2025-02-05 408.00 422.50 401.00 413.50 0.0M
2025-02-04 377.50 406.00 363.00 398.50 0.0M
2025-02-03 383.50 393.50 363.50 373.00 0.0M
2025-01-22 408.50 410.00 397.50 401.00 0.0M
2025-01-21 399.50 405.00 390.50 404.00 0.0M
2025-01-20 396.00 408.00 390.00 401.00 0.0M
2025-01-17 409.50 410.50 384.00 384.00 0.0M
2025-01-16 400.00 408.00 390.50 406.00 0.0M
2025-01-15 413.00 420.00 388.50 394.00 0.0M
2025-01-14 384.50 412.00 384.50 407.00 0.0M
2025-01-13 393.50 396.50 371.00 377.00 0.0M
2025-01-10 415.00 419.50 383.50 391.50 5.5M
2025-01-09 375.00 408.00 368.50 408.00 0.0M
2025-01-08 370.00 381.00 367.00 371.00 0.0M
2025-01-07 373.00 376.00 367.00 369.00 0.0M
2025-01-06 380.00 381.50 360.50 369.00 0.0M
2025-01-03 385.00 386.50 374.00 377.00 0.5M
2025-01-02 386.50 392.00 382.50 382.50 0.0M