互动

6486
🏛️ 中国台湾 →
73.30
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
2022-12-30 63.30 63.30 61.90 62.10 0.0M
2022-12-29 62.80 62.80 62.10 62.40 0.0M
2022-12-28 63.20 63.80 62.40 62.80 0.0M
2022-12-27 61.90 64.40 61.50 63.40 0.0M
2022-12-26 59.60 62.50 59.60 62.20 0.0M
2022-12-23 59.70 59.70 59.50 59.60 0.0M
2022-12-22 59.70 59.80 59.60 59.60 0.0M
2022-12-21 59.80 59.80 59.40 59.40 0.0M
2022-12-20 59.60 59.60 59.30 59.50 0.0M
2022-12-19 59.20 59.60 59.20 59.60 0.0M
2022-12-16 59.30 59.40 59.20 59.20 0.0M
2022-12-15 59.50 59.60 59.00 59.40 0.0M
2022-12-14 59.70 59.70 59.50 59.50 0.0M
2022-12-13 59.80 59.90 59.70 59.70 0.0M
2022-12-12 59.50 59.80 59.50 59.80 0.0M
2022-12-09 59.30 59.50 59.30 59.50 0.0M
2022-12-08 59.30 59.50 59.20 59.30 0.0M
2022-12-07 59.60 59.80 59.50 59.70 0.0M
2022-12-06 60.00 60.00 59.80 59.80 0.0M
2022-12-05 59.80 60.00 59.80 60.00 0.0M
2022-12-02 59.90 59.90 59.70 59.80 0.0M
2022-12-01 60.00 60.00 59.60 59.80 0.0M
2022-11-30 59.80 60.00 59.70 59.80 0.0M
2022-11-29 59.80 59.90 59.70 59.80 0.0M
2022-11-28 59.80 59.90 59.80 59.90 0.0M
2022-11-25 59.90 59.90 59.60 59.80 0.0M
2022-11-24 59.60 59.80 59.50 59.80 0.0M
2022-11-23 59.70 59.70 59.50 59.60 0.0M
2022-11-22 59.60 59.70 59.60 59.70 0.0M
2022-11-21 60.20 60.20 59.60 59.60 0.0M
2022-11-18 60.40 60.40 60.00 60.00 0.0M
2022-11-17 60.10 60.30 60.00 60.10 0.0M
2022-11-16 60.00 60.00 60.00 60.00 0.0M
2022-11-15 60.20 60.30 59.50 60.00 0.0M
2022-11-14 59.80 60.10 59.50 60.10 0.0M
2022-11-11 60.00 60.40 59.70 59.80 0.0M
2022-11-10 59.90 60.00 59.80 60.00 0.0M
2022-11-09 60.00 60.70 59.80 59.80 0.0M
2022-11-08 58.80 60.00 58.80 59.90 0.0M
2022-11-07 59.50 59.50 58.10 58.50 0.0M
2022-11-04 57.70 58.00 57.60 58.00 0.0M
2022-11-03 57.50 57.80 57.50 57.60 0.0M
2022-11-02 57.30 57.80 57.30 57.80 0.0M
2022-11-01 57.50 58.20 57.30 57.70 0.0M
2022-10-31 57.70 57.70 57.10 57.70 0.0M
2022-10-28 57.50 58.10 57.20 57.70 0.0M
2022-10-27 58.60 58.60 57.50 57.50 0.0M
2022-10-26 58.80 59.00 58.80 58.80 0.0M
2022-10-25 59.60 59.60 58.40 58.80 0.0M
2022-10-24 61.20 61.20 59.50 60.00 0.0M
2022-10-21 58.60 60.20 58.60 60.10 0.0M
2022-10-20 58.80 59.70 58.60 59.70 0.0M
2022-10-19 59.50 59.90 59.30 59.70 0.0M
2022-10-18 60.40 60.50 59.70 59.80 0.0M
2022-10-17 60.90 60.90 58.90 59.80 0.0M
2022-10-14 60.00 60.90 59.90 60.90 0.0M
2022-10-13 60.40 60.50 59.60 59.90 0.0M
2022-10-12 59.40 60.10 59.40 60.10 0.0M
2022-10-11 59.70 59.70 59.00 59.40 0.0M
2022-10-07 60.00 60.50 60.00 60.10 0.0M
2022-10-06 60.10 60.50 59.80 60.50 0.0M
2022-10-05 59.90 60.80 59.90 60.70 0.0M
2022-10-04 60.00 60.10 59.90 60.10 0.0M
2022-10-03 60.00 60.00 59.50 59.90 0.0M
2022-09-30 59.80 60.00 59.80 60.00 0.0M
2022-09-29 60.00 60.50 60.00 60.00 0.0M
2022-09-28 60.20 60.20 59.20 59.30 0.0M
2022-09-27 59.80 60.20 59.80 60.20 0.0M
2022-09-26 61.40 61.80 60.00 60.00 0.0M
2022-09-23 62.20 62.30 62.00 62.10 0.0M
2022-09-22 62.20 62.30 62.10 62.30 0.0M
2022-09-21 62.60 62.60 62.50 62.60 0.0M
2022-09-20 62.30 62.80 62.30 62.70 0.0M
2022-09-19 62.80 63.10 62.70 62.70 0.0M
2022-09-16 63.20 63.20 62.70 62.80 0.0M
2022-09-15 62.50 63.20 62.50 63.20 0.0M
2022-09-14 62.80 63.10 62.80 63.00 0.0M
2022-09-13 63.30 63.30 63.00 63.20 0.0M
2022-09-12 63.00 63.00 62.80 63.00 0.0M
2022-09-08 62.40 63.00 62.40 63.00 0.0M
2022-09-07 62.30 62.60 62.20 62.50 0.0M
2022-09-06 63.80 63.80 62.60 62.60 0.0M
2022-09-05 63.50 63.70 63.20 63.30 0.0M
2022-09-02 63.30 63.30 63.20 63.30 0.0M
2022-09-01 63.60 63.60 63.20 63.20 0.0M
2022-08-31 63.60 63.60 63.40 63.40 0.0M
2022-08-30 63.20 63.60 63.20 63.50 0.0M
2022-08-29 63.50 63.50 62.50 63.20 0.0M
2022-08-26 63.50 63.80 63.50 63.60 0.0M
2022-08-25 63.60 63.60 63.50 63.50 0.0M
2022-08-24 63.50 63.70 63.40 63.40 0.0M
2022-08-23 63.60 63.90 63.50 63.50 0.0M
2022-08-22 63.10 63.80 63.10 63.60 0.0M
2022-08-19 63.50 63.70 63.40 63.70 0.0M
2022-08-18 63.80 63.80 63.60 63.70 0.0M
2022-08-17 63.90 63.90 63.80 63.90 0.0M
2022-08-16 64.00 64.10 63.90 63.90 0.0M
2022-08-15 63.90 64.00 63.50 63.90 0.0M
2022-08-12 63.90 64.00 63.50 63.90 0.0M
2022-08-11 64.20 64.20 63.40 63.50 0.0M
2022-08-10 63.10 63.60 63.10 63.40 0.0M
2022-08-09 63.50 63.50 62.90 63.20 0.0M
2022-08-08 63.00 63.50 63.00 63.50 0.0M
2022-08-05 63.70 64.00 63.20 63.20 0.0M
2022-08-04 63.50 63.50 62.80 63.10 0.0M
2022-08-03 63.90 64.10 63.30 63.50 0.0M
2022-08-02 63.50 64.50 63.40 63.90 0.0M
2022-08-01 63.00 64.80 63.00 64.10 0.0M
2022-07-29 62.50 62.90 62.50 62.80 0.0M
2022-07-28 62.30 62.50 61.80 62.50 0.0M
2022-07-27 62.20 62.30 61.80 62.30 0.0M
2022-07-26 62.60 62.60 62.10 62.10 0.0M
2022-07-25 62.30 62.80 62.30 62.60 0.0M
2022-07-22 62.30 62.80 62.10 62.30 0.0M
2022-07-21 62.50 62.70 61.70 62.20 0.0M
2022-07-20 63.00 63.00 61.90 62.60 0.0M
2022-07-19 62.00 62.80 62.00 62.70 0.0M
2022-07-18 61.60 62.20 61.50 62.00 0.0M
2022-07-15 61.60 62.50 61.60 62.40 0.0M
2022-07-14 61.00 61.60 61.00 61.50 0.0M
2022-07-13 60.70 61.30 60.70 61.30 0.0M
2022-07-12 60.50 60.50 59.70 59.80 0.0M
2022-07-11 61.40 61.40 60.50 61.00 0.0M
2022-07-08 61.20 62.50 61.20 61.40 0.0M
2022-07-07 59.20 61.30 59.20 61.20 0.0M
2022-07-06 59.50 59.50 59.00 59.30 0.0M
2022-07-05 59.90 60.10 58.90 59.80 0.0M
2022-07-04 59.90 60.50 59.70 59.90 0.0M
2022-07-01 62.40 63.20 58.40 59.20 0.0M
2022-06-30 65.20 65.20 62.80 62.80 0.0M
2022-06-29 65.30 65.40 64.80 65.20 0.0M
2022-06-28 66.30 66.30 65.10 65.30 0.0M
2022-06-27 71.00 72.90 70.60 72.60 0.0M
2022-06-24 71.30 71.60 71.00 71.50 0.0M
2022-06-23 71.00 71.00 70.00 70.90 0.0M
2022-06-22 71.20 71.20 70.00 70.00 0.0M
2022-06-21 70.80 71.30 70.50 71.00 0.0M
2022-06-20 71.30 71.30 69.90 70.20 0.0M
2022-06-17 71.80 71.80 71.20 71.30 0.0M
2022-06-16 73.10 73.10 71.80 71.80 0.0M
2022-06-15 71.90 72.40 71.90 72.40 0.0M
2022-06-14 72.70 72.70 72.00 72.40 0.0M
2022-06-13 73.50 73.50 72.50 72.70 0.0M
2022-06-10 73.50 73.50 72.80 73.50 0.0M
2022-06-09 74.10 74.10 73.30 73.70 0.0M
2022-06-08 74.20 74.50 74.00 74.00 0.0M
2022-06-07 74.20 74.30 73.90 74.00 0.0M
2022-06-06 73.50 74.10 73.50 73.90 0.0M
2022-06-02 73.60 73.60 73.20 73.50 0.0M
2022-06-01 74.00 74.00 73.30 73.70 0.0M
2022-05-31 72.80 73.70 72.80 73.10 0.0M
2022-05-30 72.00 72.20 72.00 72.20 0.0M
2022-05-27 71.60 71.90 71.60 71.70 0.0M
2022-05-26 72.00 72.00 71.60 71.60 0.0M
2022-05-25 71.70 72.00 71.50 72.00 0.0M
2022-05-24 72.10 72.20 71.80 71.80 0.0M
2022-05-23 72.50 72.50 71.70 71.90 0.0M
2022-05-20 72.30 72.70 72.30 72.50 0.0M
2022-05-19 72.00 72.50 71.30 72.40 0.0M
2022-05-18 72.70 73.00 72.20 72.20 0.0M
2022-05-17 72.20 73.10 72.10 72.70 0.0M
2022-05-16 72.20 72.30 71.90 72.20 0.0M
2022-05-13 71.60 71.80 71.50 71.80 0.0M
2022-05-12 71.50 72.90 71.30 71.70 0.0M
2022-05-11 72.70 72.70 72.10 72.30 0.0M
2022-05-10 73.80 73.80 72.80 73.10 0.0M
2022-05-09 74.50 74.50 73.10 73.20 0.0M
2022-05-06 74.60 74.70 74.40 74.70 0.0M
2022-05-05 75.50 75.60 75.20 75.20 0.0M
2022-05-04 74.60 75.30 74.60 75.30 0.0M
2022-04-29 76.00 76.00 74.80 75.00 0.0M
2022-04-28 76.00 76.00 74.50 74.50 0.0M
2022-04-27 74.50 74.90 74.10 74.70 0.0M
2022-04-25 76.30 76.30 75.30 75.30 0.0M
2022-04-22 76.30 76.40 76.30 76.40 0.0M
2022-04-21 77.20 77.20 76.20 76.50 0.0M
2022-04-20 76.00 76.30 76.00 76.30 0.0M
2022-04-19 75.50 76.60 75.50 76.30 0.0M
2022-04-18 76.20 76.80 76.00 76.80 0.0M
2022-04-15 77.20 77.20 76.50 76.50 0.0M
2022-04-14 77.20 77.20 76.80 77.20 0.0M
2022-04-13 76.60 77.50 76.60 77.20 0.0M
2022-04-12 76.50 77.30 76.30 77.10 0.0M
2022-04-11 77.60 78.00 76.90 77.10 0.0M
2022-04-08 77.60 77.90 77.10 77.60 0.0M
2022-04-07 78.40 78.40 77.40 77.50 0.0M
2022-04-06 77.50 78.40 77.40 78.20 0.0M
2022-04-01 77.40 77.60 76.80 77.40 0.0M
2022-03-31 78.60 78.60 77.90 78.00 0.0M
2022-03-30 78.70 78.80 78.30 78.60 0.0M
2022-03-29 79.00 79.00 78.50 78.70 0.0M
2022-03-28 78.10 79.20 77.70 78.60 0.0M
2022-03-25 77.90 78.50 77.90 78.20 0.0M
2022-03-24 77.90 78.00 77.50 77.90 0.0M
2022-03-23 77.50 77.80 77.40 77.70 0.0M
2022-03-22 78.00 78.00 77.20 77.50 0.0M
2022-03-21 77.70 78.00 77.30 77.70 0.0M
2022-03-18 77.50 77.50 76.80 77.30 0.0M
2022-03-17 77.50 77.70 76.70 77.00 0.0M
2022-03-16 76.80 77.40 76.50 76.80 0.0M
2022-03-15 77.50 78.00 77.20 77.40 0.0M
2022-03-14 78.00 78.20 77.60 77.80 0.0M
2022-03-11 77.80 78.00 77.40 77.60 0.0M
2022-03-10 77.40 77.80 76.70 77.00 0.0M
2022-03-09 76.40 77.10 76.40 76.90 0.0M
2022-03-08 76.50 77.30 76.20 76.20 0.0M
2022-03-07 77.50 77.50 76.30 76.50 0.0M
2022-03-04 78.20 78.20 77.90 77.90 0.0M
2022-03-03 77.30 78.30 77.30 78.00 0.0M
2022-03-02 76.00 77.10 76.00 77.10 0.0M
2022-03-01 76.70 77.70 76.30 76.70 0.0M
2022-02-25 75.00 75.90 74.30 75.60 0.0M
2022-02-24 73.00 73.80 72.70 72.70 0.0M
2022-02-23 73.00 73.30 73.00 73.10 0.0M
2022-02-22 72.90 73.00 72.70 73.00 0.0M
2022-02-21 72.80 73.50 72.30 73.10 0.0M
2022-02-18 73.10 73.10 72.90 73.00 0.0M
2022-02-17 73.10 73.40 72.80 73.20 0.0M
2022-02-16 72.60 73.20 72.60 72.90 0.0M
2022-02-15 72.70 72.80 72.10 72.80 0.0M
2022-02-14 72.90 73.00 72.50 72.90 0.0M
2022-02-11 72.90 72.90 72.80 72.90 0.0M
2022-02-10 72.90 73.10 72.70 73.10 0.0M
2022-02-09 73.20 73.50 72.90 73.30 0.0M
2022-02-08 73.80 74.00 73.80 74.00 0.0M
2022-02-07 73.00 74.20 73.00 73.90 0.0M
2022-01-26 71.60 73.00 71.60 72.80 0.0M
2022-01-25 72.10 72.70 71.60 71.90 0.0M
2022-01-24 72.10 72.60 71.60 72.10 0.0M
2022-01-21 74.40 74.90 73.40 73.40 0.0M
2022-01-20 73.80 74.50 73.60 74.40 0.0M
2022-01-19 73.30 74.10 73.30 73.80 0.0M
2022-01-18 73.90 74.00 73.30 73.30 0.0M
2022-01-17 74.70 74.70 73.70 73.90 0.0M
2022-01-14 75.70 75.70 74.10 74.20 0.0M
2022-01-13 75.60 76.30 75.60 75.70 0.0M
2022-01-12 76.30 76.60 75.90 76.00 0.0M
2022-01-11 77.50 77.80 76.30 76.60 0.0M
2022-01-10 76.00 76.70 76.00 76.70 0.0M
2022-01-07 76.50 76.70 76.00 76.00 0.0M
2022-01-06 75.80 77.00 75.60 77.00 0.0M
2022-01-05 80.90 80.90 76.20 77.20 0.0M
2022-01-04 77.60 78.80 76.80 78.80 0.0M
2022-01-03 76.50 77.50 75.10 77.30 0.0M