联阳

3014
🏛️ 中国台湾 →
133.50
最后更新: 2025-09-30
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 74.10 74.60 72.60 73.30 1.0M
2022-12-29 72.20 73.10 71.90 73.10 0.5M
2022-12-28 74.00 74.30 72.40 72.60 0.7M
2022-12-27 72.70 75.10 72.50 74.30 1.9M
2022-12-26 71.00 72.70 71.00 71.90 1.3M
2022-12-23 71.30 72.00 70.30 71.50 0.2M
2022-12-22 72.20 72.80 71.70 72.10 0.2M
2022-12-21 70.60 72.10 70.60 71.20 0.3M
2022-12-20 72.70 73.80 70.60 70.80 0.7M
2022-12-19 72.50 73.20 72.10 72.90 0.2M
2022-12-16 72.50 73.40 72.30 72.50 0.7M
2022-12-15 75.10 75.40 74.20 74.20 0.5M
2022-12-14 75.80 76.20 75.00 75.10 0.6M
2022-12-13 77.00 77.00 75.10 75.10 0.9M
2022-12-12 75.50 76.30 74.20 75.60 1.8M
2022-12-09 71.50 76.60 71.50 75.60 3.7M
2022-12-08 69.60 70.90 69.60 70.60 0.2M
2022-12-07 70.40 71.40 69.50 69.70 0.4M
2022-12-06 72.50 72.50 71.00 71.10 0.5M
2022-12-05 72.90 73.80 72.70 72.70 0.5M
2022-12-02 72.40 73.30 72.40 72.90 0.5M
2022-12-01 72.10 73.00 72.10 72.40 0.7M
2022-11-30 70.80 71.90 70.80 71.60 0.3M
2022-11-29 70.70 71.10 70.00 70.70 0.2M
2022-11-28 70.20 71.50 69.60 70.70 0.3M
2022-11-25 71.80 71.80 70.60 70.70 0.4M
2022-11-24 71.00 71.70 70.50 71.60 0.6M
2022-11-23 71.50 71.50 70.20 70.40 0.3M
2022-11-22 70.00 71.30 69.50 70.80 0.4M
2022-11-21 72.00 72.00 70.00 70.00 0.4M
2022-11-18 72.10 72.90 71.20 71.20 0.7M
2022-11-17 71.30 72.10 71.00 72.10 0.8M
2022-11-16 69.80 73.00 69.30 72.10 3.1M
2022-11-15 68.70 69.80 68.20 69.40 0.7M
2022-11-14 68.80 69.20 68.00 68.50 0.6M
2022-11-11 70.80 71.30 68.40 68.40 1.5M
2022-11-10 67.80 69.10 67.50 68.30 1.0M
2022-11-09 64.00 69.50 64.00 68.60 2.9M
2022-11-08 63.50 65.20 63.50 63.80 0.6M
2022-11-07 63.20 64.20 62.90 63.60 0.5M
2022-11-04 62.30 62.80 61.60 62.70 0.4M
2022-11-03 61.40 62.30 60.30 62.20 0.8M
2022-11-02 60.00 61.40 60.00 61.00 0.2M
2022-11-01 59.70 60.70 59.60 60.20 0.3M
2022-10-31 58.60 60.20 58.40 59.50 0.2M
2022-10-28 59.00 59.30 58.10 58.20 0.2M
2022-10-27 58.00 59.60 57.90 59.40 0.5M
2022-10-26 58.50 58.50 57.30 57.40 0.2M
2022-10-25 59.30 59.30 57.80 58.20 0.2M
2022-10-24 59.80 60.80 58.90 58.90 0.3M
2022-10-21 59.30 59.70 58.70 58.80 0.3M
2022-10-20 58.20 60.00 57.00 60.00 0.6M
2022-10-19 58.30 59.50 58.30 58.60 0.4M
2022-10-18 58.50 58.60 57.10 58.20 0.2M
2022-10-17 57.90 57.90 55.20 57.80 0.7M
2022-10-14 56.50 59.20 56.50 59.10 0.7M
2022-10-13 57.50 57.90 55.10 55.30 0.5M
2022-10-12 57.70 58.40 56.30 57.80 0.5M
2022-10-11 58.90 58.90 57.30 57.80 0.4M
2022-10-07 60.60 61.00 60.00 60.10 0.2M
2022-10-06 61.60 62.40 61.20 61.50 0.2M
2022-10-05 61.20 62.60 61.20 61.60 0.5M
2022-10-04 60.00 60.80 59.80 60.60 0.4M
2022-10-03 58.40 59.20 57.60 58.70 0.2M
2022-09-30 56.90 58.70 56.10 58.60 0.3M
2022-09-29 57.20 59.00 57.10 57.60 0.5M
2022-09-28 60.30 60.30 56.50 56.80 0.6M
2022-09-27 59.60 60.80 59.10 60.80 0.5M
2022-09-26 63.00 63.00 59.10 59.60 0.7M
2022-09-23 64.50 64.90 63.60 63.80 0.3M
2022-09-22 64.70 65.00 63.40 64.70 0.3M
2022-09-21 65.10 65.40 64.60 65.10 0.2M
2022-09-20 65.50 65.90 65.20 65.20 0.2M
2022-09-19 65.40 65.90 65.20 65.30 0.2M
2022-09-16 66.00 66.40 65.50 65.90 0.2M
2022-09-15 66.30 67.30 66.30 66.40 0.3M
2022-09-14 65.10 66.80 65.00 66.30 0.3M
2022-09-13 67.40 67.90 66.90 67.00 0.2M
2022-09-12 66.40 67.20 66.20 66.90 0.2M
2022-09-08 64.70 65.80 64.50 65.80 0.3M
2022-09-07 65.30 65.70 64.50 64.50 0.4M
2022-09-06 67.00 67.20 65.50 65.80 0.3M
2022-09-05 68.00 68.00 66.50 66.60 0.3M
2022-09-02 69.10 69.20 68.00 68.00 0.3M
2022-09-01 69.80 69.80 69.00 69.00 0.3M
2022-08-31 69.60 70.50 69.20 70.20 0.3M
2022-08-30 69.50 70.10 69.40 69.60 0.3M
2022-08-29 69.10 69.60 68.70 69.50 0.3M
2022-08-26 71.50 71.80 71.00 71.00 0.2M
2022-08-25 70.80 71.20 70.40 70.80 0.2M
2022-08-24 71.50 71.50 70.00 70.10 0.3M
2022-08-23 70.50 71.00 70.10 70.60 0.4M
2022-08-22 72.20 72.50 71.50 71.60 0.5M
2022-08-19 73.30 73.70 72.70 72.70 0.9M
2022-08-18 71.40 73.10 71.30 72.70 1.0M
2022-08-17 72.00 72.00 71.20 71.90 0.4M
2022-08-16 71.70 72.50 71.50 71.70 1.4M
2022-08-15 69.30 72.20 69.00 71.70 1.6M
2022-08-12 66.70 69.60 66.70 69.40 1.2M
2022-08-11 66.70 66.90 66.00 66.60 0.4M
2022-08-10 66.00 66.00 65.40 65.60 0.3M
2022-08-09 66.10 66.60 65.60 66.10 0.5M
2022-08-08 66.70 67.10 66.20 67.10 0.3M
2022-08-05 65.70 66.70 65.70 66.70 0.4M
2022-08-04 65.90 66.30 64.20 65.20 0.6M
2022-08-03 66.10 66.40 65.30 65.50 0.4M
2022-08-02 67.30 67.30 65.60 65.70 0.6M
2022-08-01 68.40 68.40 67.20 67.70 0.3M
2022-07-29 68.30 68.80 67.90 68.10 0.4M
2022-07-28 69.70 69.70 67.50 67.50 0.4M
2022-07-27 68.40 69.20 67.40 68.70 0.5M
2022-07-26 71.00 71.00 68.00 68.00 0.6M
2022-07-25 71.90 71.90 70.40 70.80 0.4M
2022-07-22 72.30 72.70 71.30 71.90 0.7M
2022-07-21 70.10 72.40 69.80 72.00 1.0M
2022-07-20 70.30 71.40 70.00 70.30 0.7M
2022-07-19 68.00 69.90 68.00 69.30 0.6M
2022-07-18 67.30 69.30 67.30 68.80 0.7M
2022-07-15 66.70 67.40 65.70 67.10 0.8M
2022-07-14 65.70 67.00 64.60 66.60 2.1M
2022-07-13 75.20 76.00 74.70 74.70 2.5M
2022-07-12 76.50 76.50 73.70 73.70 1.5M
2022-07-11 79.80 79.80 77.10 77.20 1.2M
2022-07-08 78.50 80.20 78.00 79.80 1.0M
2022-07-07 76.70 77.70 75.50 77.40 1.0M
2022-07-06 78.00 78.80 76.00 76.00 0.8M
2022-07-05 78.00 79.00 76.40 78.20 1.0M
2022-07-04 77.10 78.80 77.00 77.20 1.1M
2022-07-01 79.50 80.70 77.30 77.40 1.4M
2022-06-30 83.80 83.80 79.70 79.70 1.5M
2022-06-29 84.40 84.80 83.40 83.80 0.6M
2022-06-28 87.20 87.20 85.30 85.50 0.4M
2022-06-27 86.20 87.50 86.10 87.10 0.5M
2022-06-24 84.60 85.80 84.20 84.50 0.5M
2022-06-23 84.00 85.30 82.90 84.00 0.8M
2022-06-22 88.10 88.10 84.50 84.50 1.1M
2022-06-21 86.00 88.60 85.10 88.10 0.9M
2022-06-20 90.30 90.30 85.50 85.50 1.7M
2022-06-17 91.20 91.20 89.60 90.20 1.4M
2022-06-16 95.20 95.50 92.50 92.50 1.0M
2022-06-15 95.00 95.00 93.80 94.30 0.6M
2022-06-14 93.20 95.20 92.60 95.00 1.0M
2022-06-13 95.30 95.40 94.50 94.50 0.9M
2022-06-10 97.90 97.90 96.30 96.60 1.0M
2022-06-09 99.10 99.10 98.00 98.10 1.8M
2022-06-08 102.00 102.00 100.00 100.50 0.7M
2022-06-07 101.50 101.50 100.50 101.00 0.5M
2022-06-06 103.00 103.00 101.00 101.50 1.2M
2022-06-02 102.00 103.50 101.50 102.50 1.0M
2022-06-01 101.00 104.00 101.00 103.00 2.8M
2022-05-31 97.70 101.00 97.50 101.00 2.3M
2022-05-30 95.60 98.40 95.50 98.10 2.0M
2022-05-27 94.70 95.10 94.10 94.50 0.7M
2022-05-26 96.00 96.30 93.80 93.90 0.7M
2022-05-25 95.90 96.10 95.00 95.30 0.6M
2022-05-24 97.50 97.50 95.20 95.20 0.6M
2022-05-23 98.80 98.80 97.30 97.70 0.3M
2022-05-20 97.10 98.30 96.90 97.80 0.4M
2022-05-19 95.80 97.20 95.60 97.00 0.5M
2022-05-18 97.60 98.00 97.10 97.50 0.5M
2022-05-17 95.50 96.90 95.40 96.90 0.6M
2022-05-16 95.90 96.40 94.80 94.90 0.4M
2022-05-13 94.20 95.00 94.00 94.90 0.5M
2022-05-12 94.10 95.20 93.60 93.60 0.5M
2022-05-11 95.70 96.10 94.70 95.00 0.5M
2022-05-10 93.00 96.00 92.70 95.70 0.7M
2022-05-09 97.10 97.20 94.70 94.80 0.9M
2022-05-06 97.00 98.30 96.70 98.10 0.5M
2022-05-05 98.70 99.60 98.70 99.30 0.6M
2022-05-04 97.50 98.00 97.20 97.70 0.5M
2022-05-03 95.70 96.80 95.70 96.80 0.4M
2022-04-29 96.60 97.50 96.10 96.40 0.5M
2022-04-27 93.80 94.90 92.50 94.50 1.4M
2022-04-25 98.80 98.80 96.10 96.20 2.4M
2022-04-22 100.00 101.00 99.90 100.00 1.2M
2022-04-21 101.00 101.50 100.00 100.50 1.0M
2022-04-20 101.00 101.50 100.00 101.50 0.5M
2022-04-19 102.00 102.00 99.90 100.50 1.0M
2022-04-18 100.00 101.00 99.60 100.50 0.9M
2022-04-15 102.00 102.00 100.00 100.50 1.0M
2022-04-14 103.50 103.50 101.50 102.00 0.9M
2022-04-13 102.50 103.50 102.00 103.00 1.0M
2022-04-12 100.50 102.00 100.00 101.50 1.9M
2022-04-11 107.00 107.00 101.50 103.00 3.0M
2022-04-08 108.50 109.00 108.00 108.50 0.9M
2022-04-07 110.50 111.00 108.00 108.00 2.0M
2022-04-06 112.50 113.00 109.50 111.00 1.6M
2022-04-01 111.00 112.50 111.00 112.50 0.8M
2022-03-31 113.00 113.00 112.00 112.00 0.8M
2022-03-30 113.00 114.50 113.00 113.00 1.9M
2022-03-29 113.00 113.00 111.50 111.50 1.0M
2022-03-28 112.00 112.50 110.00 112.50 1.3M
2022-03-25 114.50 115.00 112.00 112.50 1.5M
2022-03-24 114.00 114.50 113.50 113.50 1.5M
2022-03-23 114.50 116.50 114.00 115.00 3.8M
2022-03-22 112.00 113.50 111.50 113.50 1.4M
2022-03-21 111.00 112.00 110.50 112.00 1.3M
2022-03-18 112.00 112.00 110.00 110.50 1.7M
2022-03-17 111.50 112.50 110.50 112.00 2.1M
2022-03-16 110.50 110.50 108.50 109.00 1.7M
2022-03-15 112.50 112.50 109.00 109.00 2.5M
2022-03-14 114.00 114.50 112.00 112.50 1.9M
2022-03-11 113.50 114.50 112.50 113.50 1.4M
2022-03-10 113.50 115.50 112.50 113.50 2.9M
2022-03-09 110.50 112.50 109.00 110.50 2.9M
2022-03-08 111.50 113.00 108.00 108.50 5.4M
2022-03-07 114.00 115.00 112.00 113.00 5.1M
2022-03-04 115.00 118.00 114.00 114.50 4.1M
2022-03-03 116.00 117.50 114.50 116.50 6.7M
2022-03-02 108.50 115.00 108.50 114.00 7.2M
2022-03-01 109.50 110.00 107.00 109.00 4.2M
2022-02-25 112.50 113.50 106.50 108.00 16.8M
2022-02-24 117.00 118.50 112.50 114.50 7.3M
2022-02-23 113.50 120.50 113.50 118.50 10.3M
2022-02-22 115.00 116.00 110.50 113.50 4.4M
2022-02-21 116.00 117.50 114.50 116.50 2.9M
2022-02-18 114.50 118.00 114.00 117.50 5.3M
2022-02-17 113.00 116.50 112.50 115.00 6.0M
2022-02-16 114.00 115.00 112.00 112.50 3.3M
2022-02-15 114.50 115.50 111.50 112.00 3.7M
2022-02-14 111.00 114.50 110.50 114.00 6.1M
2022-02-11 107.00 114.00 106.00 112.50 7.1M
2022-02-10 109.50 109.50 107.00 107.50 1.1M
2022-02-09 106.00 109.00 105.50 109.00 2.8M
2022-02-08 104.50 106.00 104.50 106.00 0.9M
2022-02-07 101.50 105.00 101.50 104.50 1.7M
2022-01-26 100.00 101.00 99.30 99.80 0.9M
2022-01-25 100.50 102.00 100.00 100.00 0.7M
2022-01-24 101.00 102.00 100.00 101.50 0.8M
2022-01-21 103.00 104.00 101.50 102.00 0.8M
2022-01-20 103.50 104.50 103.00 104.00 0.4M
2022-01-19 103.00 104.50 102.50 104.00 0.5M
2022-01-18 104.00 105.50 103.50 104.00 0.8M
2022-01-17 102.50 104.00 102.00 104.00 0.7M
2022-01-14 102.50 102.50 100.50 102.00 1.0M
2022-01-13 102.50 103.50 102.00 102.00 0.7M
2022-01-12 104.00 104.00 102.00 103.00 1.0M
2022-01-11 104.50 105.00 103.00 103.00 1.1M
2022-01-10 104.00 105.00 103.50 104.50 0.7M
2022-01-07 109.00 109.50 105.00 105.00 2.0M
2022-01-06 107.50 110.50 107.00 109.00 2.1M
2022-01-05 107.50 108.50 107.00 108.00 0.9M
2022-01-04 109.00 109.00 108.00 108.00 1.2M
2022-01-03 109.50 110.00 108.50 109.00 1.3M