健策

3653
🏛️ 中国台湾 →
2,195.00
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
2021-12-30 399.50 410.00 394.50 408.00 1.3M
2021-12-29 403.00 406.50 399.00 399.50 0.6M
2021-12-28 400.00 406.50 400.00 403.00 0.4M
2021-12-27 405.50 409.00 398.50 401.00 0.7M
2021-12-24 414.50 416.00 402.00 402.50 0.7M
2021-12-23 411.00 416.00 406.00 413.00 0.9M
2021-12-22 414.00 414.50 403.50 405.00 0.7M
2021-12-21 403.00 413.50 401.00 411.50 0.7M
2021-12-20 420.00 421.00 399.00 403.50 1.6M
2021-12-17 422.00 424.00 412.50 419.50 1.1M
2021-12-16 417.00 430.00 417.00 429.00 1.2M
2021-12-15 406.00 413.50 401.50 411.50 0.8M
2021-12-14 416.00 418.00 403.00 405.50 1.0M
2021-12-13 426.00 427.50 416.00 419.50 0.8M
2021-12-10 433.00 433.00 418.00 422.00 0.7M
2021-12-09 432.00 436.50 422.00 429.00 1.0M
2021-12-08 454.00 454.00 428.00 428.00 1.7M
2021-12-07 434.50 446.00 430.50 439.00 1.6M
2021-12-06 443.00 447.50 429.00 430.00 1.3M
2021-12-03 450.00 461.00 438.50 445.00 2.6M
2021-12-02 439.50 446.00 432.50 441.00 1.2M
2021-12-01 436.00 447.50 433.00 439.50 1.7M
2021-11-30 422.50 439.00 418.00 439.00 2.4M
2021-11-29 399.00 425.00 397.50 424.00 2.6M
2021-11-26 410.00 414.50 399.00 402.50 1.9M
2021-11-25 407.00 420.00 404.00 415.00 2.7M
2021-11-24 412.00 422.00 404.00 405.00 6.9M
2021-11-23 393.00 400.50 388.00 400.00 1.3M
2021-11-22 395.00 402.50 384.00 401.00 1.5M
2021-11-19 402.00 415.50 391.00 392.00 2.5M
2021-11-18 394.50 403.00 391.50 396.00 1.2M
2021-11-17 402.00 404.50 391.00 393.50 1.1M
2021-11-16 412.00 413.50 393.50 399.50 2.1M
2021-11-15 390.50 412.00 389.00 410.00 2.9M
2021-11-12 384.00 392.50 384.00 388.00 1.5M
2021-11-11 381.00 389.00 379.50 383.50 1.1M
2021-11-10 386.50 390.00 378.00 389.00 1.4M
2021-11-09 386.00 392.00 383.00 388.50 2.6M
2021-11-08 394.50 396.00 373.00 379.50 3.4M
2021-11-05 395.50 404.50 380.00 402.50 3.5M
2021-11-04 399.00 400.00 386.00 386.00 2.3M
2021-11-03 413.00 424.00 385.00 392.50 5.4M
2021-11-02 389.50 418.00 389.50 406.50 7.0M
2021-11-01 369.50 394.00 366.00 388.00 3.9M
2021-10-29 375.50 383.00 360.50 369.00 2.3M
2021-10-28 378.00 379.00 373.00 373.50 1.2M
2021-10-27 378.00 383.00 374.50 379.50 1.8M
2021-10-26 393.00 403.00 376.00 376.50 3.6M
2021-10-25 385.00 393.50 375.50 391.50 2.1M
2021-10-22 388.00 396.50 386.00 386.50 3.8M
2021-10-21 378.50 397.50 373.50 387.50 9.1M
2021-10-20 364.50 382.00 357.50 377.00 6.9M
2021-10-19 348.00 365.50 343.50 362.00 5.1M
2021-10-18 341.00 349.50 337.00 342.00 1.8M
2021-10-15 339.50 351.00 337.00 341.00 3.4M
2021-10-14 345.00 346.00 324.50 334.50 2.4M
2021-10-13 340.00 347.50 333.00 338.00 2.5M
2021-10-12 347.00 354.50 336.00 340.00 3.1M
2021-10-08 333.00 362.00 330.00 356.00 6.5M
2021-10-07 328.50 333.50 326.50 330.00 1.8M
2021-10-06 335.00 340.00 318.50 322.00 2.9M
2021-10-05 324.00 338.00 315.00 338.00 3.0M
2021-10-04 330.00 336.00 323.50 328.00 3.5M
2021-10-01 345.00 347.00 318.50 322.50 6.0M
2021-09-30 331.00 350.50 324.00 350.50 8.4M
2021-09-29 322.00 345.00 321.00 322.00 5.4M
2021-09-28 319.50 332.00 316.00 329.00 3.0M
2021-09-27 317.00 328.50 317.00 322.00 2.0M
2021-09-24 319.00 322.50 314.50 318.50 1.6M
2021-09-23 304.50 321.00 303.50 318.00 2.8M
2021-09-22 295.00 307.50 292.00 299.00 0.6M
2021-09-17 301.00 303.50 297.00 301.00 0.3M
2021-09-16 301.00 305.00 298.50 299.00 0.4M
2021-09-15 308.50 308.50 298.00 299.50 0.9M
2021-09-14 299.00 311.00 299.00 307.00 1.3M
2021-09-13 306.00 306.50 298.50 298.50 0.4M
2021-09-10 294.00 308.00 293.50 306.00 0.7M
2021-09-09 286.50 298.00 285.50 294.00 0.4M
2021-09-08 295.00 298.50 287.50 287.50 0.6M
2021-09-07 307.00 307.00 296.00 296.00 0.6M
2021-09-06 306.50 307.00 302.50 304.00 0.5M
2021-09-03 312.00 316.00 305.50 307.00 1.1M
2021-09-02 308.50 314.00 306.00 307.00 1.1M
2021-09-01 304.00 312.00 304.00 309.00 1.1M
2021-08-31 310.00 311.00 300.00 304.00 1.2M
2021-08-30 315.00 324.00 312.00 315.00 2.2M
2021-08-27 307.00 316.00 302.00 308.50 0.9M
2021-08-26 313.00 314.00 302.00 303.50 0.8M
2021-08-25 313.50 316.00 309.50 310.50 1.0M
2021-08-24 322.00 322.00 306.00 310.00 1.4M
2021-08-23 306.50 319.00 305.00 318.00 1.4M
2021-08-20 294.50 302.50 291.50 301.50 0.8M
2021-08-19 293.00 299.50 291.00 293.50 0.7M
2021-08-18 280.00 298.50 277.50 296.50 1.0M
2021-08-17 295.00 298.00 282.00 283.50 0.7M
2021-08-16 280.00 298.00 276.50 298.00 1.9M
2021-08-13 299.00 304.50 285.50 286.00 1.7M
2021-08-12 300.00 307.00 298.00 301.50 0.8M
2021-08-11 310.00 312.00 298.50 300.00 0.9M
2021-08-10 310.00 313.50 301.00 308.50 0.8M
2021-08-09 305.00 311.00 305.00 305.50 0.7M
2021-08-06 316.00 317.00 310.00 311.00 0.5M
2021-08-05 316.00 321.00 312.00 314.50 0.9M
2021-08-04 329.00 329.50 314.00 316.00 3.9M
2021-08-03 330.00 348.00 326.00 338.00 2.6M
2021-08-02 331.50 336.50 323.50 328.00 1.1M
2021-07-30 321.50 344.50 321.00 327.50 4.1M
2021-07-29 313.00 321.50 305.00 318.50 1.5M
2021-07-28 307.00 314.00 291.00 308.50 1.5M
2021-07-27 318.00 318.00 307.50 308.00 0.7M
2021-07-26 314.00 318.00 309.50 316.00 0.9M
2021-07-23 325.00 325.00 306.50 311.50 1.3M
2021-07-22 325.00 328.00 320.00 321.00 0.7M
2021-07-21 315.50 329.00 315.50 326.00 2.4M
2021-07-20 325.00 331.50 308.50 309.00 2.7M
2021-07-19 342.00 342.00 322.00 334.00 2.4M
2021-07-16 332.50 345.00 332.00 342.00 1.1M
2021-07-15 338.00 339.50 327.50 337.00 1.1M
2021-07-14 332.00 338.00 322.50 335.00 1.5M
2021-07-13 338.00 340.00 326.50 327.50 2.5M
2021-07-12 318.00 333.00 315.50 329.50 3.1M
2021-07-09 319.00 328.50 311.00 313.50 1.6M
2021-07-08 321.50 327.00 318.50 320.50 1.2M
2021-07-07 325.00 331.00 310.00 322.50 2.1M
2021-07-06 321.00 325.00 314.00 325.00 1.5M
2021-07-05 313.00 324.50 313.00 319.00 2.4M
2021-07-02 302.00 310.50 296.00 310.00 1.9M
2021-07-01 305.00 305.50 298.00 300.00 0.6M
2021-06-30 307.00 313.00 301.00 302.00 1.4M
2021-06-29 304.00 309.00 300.00 306.50 1.4M
2021-06-28 301.50 303.00 296.00 299.00 0.9M
2021-06-25 303.00 304.50 298.50 298.50 0.8M
2021-06-24 310.00 310.00 301.00 301.00 1.4M
2021-06-23 290.00 309.00 290.00 308.00 2.8M
2021-06-22 295.00 296.50 285.50 288.00 1.0M
2021-06-21 296.00 303.00 290.00 290.50 1.3M
2021-06-18 303.00 310.00 296.00 296.00 2.9M
2021-06-17 293.00 296.50 289.50 296.00 0.9M
2021-06-16 290.50 301.50 290.00 293.50 2.1M
2021-06-15 295.50 297.00 277.50 290.00 3.9M
2021-06-11 305.00 308.50 290.50 293.50 2.1M
2021-06-10 303.00 306.00 300.50 303.00 1.0M
2021-06-09 308.50 313.50 300.00 301.50 2.6M
2021-06-08 312.00 317.00 302.00 306.50 3.2M
2021-06-07 288.50 313.50 287.50 310.00 7.2M
2021-06-04 282.00 288.00 278.50 285.50 1.2M
2021-06-03 279.00 290.50 278.00 282.00 2.0M
2021-06-02 284.00 284.00 276.00 278.00 0.8M
2021-06-01 289.00 292.00 281.00 281.50 1.4M
2021-05-31 287.50 289.00 281.50 285.50 1.2M
2021-05-28 277.50 286.50 274.50 284.00 1.3M
2021-05-27 281.00 283.50 273.00 273.50 1.5M
2021-05-26 283.00 286.50 279.00 282.50 1.2M
2021-05-25 274.00 288.00 272.50 285.00 3.3M
2021-05-24 262.00 275.00 261.00 272.50 1.2M
2021-05-21 269.50 274.00 262.00 264.00 1.1M
2021-05-20 266.00 272.00 261.50 265.50 0.9M
2021-05-19 273.00 276.50 262.00 266.00 2.4M
2021-05-18 261.00 276.50 256.50 275.00 3.8M
2021-05-17 250.50 267.00 242.00 252.00 4.1M
2021-05-14 243.00 262.00 243.00 262.00 4.9M
2021-05-13 219.00 245.00 217.00 238.50 3.7M
2021-05-12 219.00 236.50 202.00 225.00 4.3M
2021-05-11 234.50 235.00 216.50 219.00 2.1M
2021-05-10 238.50 243.00 228.00 239.00 2.6M
2021-05-07 220.00 239.50 220.00 238.50 3.3M
2021-05-06 223.50 226.00 215.00 218.00 2.0M
2021-05-05 219.00 233.00 214.00 220.00 3.6M
2021-05-04 245.00 247.00 220.50 220.50 3.7M
2021-05-03 256.50 257.00 245.00 245.00 1.7M
2021-04-29 263.50 266.00 256.00 256.50 2.0M
2021-04-28 271.00 271.50 259.00 261.50 2.4M
2021-04-27 275.00 275.00 267.00 268.00 1.6M
2021-04-26 278.00 283.50 271.00 272.50 1.3M
2021-04-23 272.00 277.00 269.00 277.00 0.9M
2021-04-22 281.00 282.00 270.50 271.50 1.6M
2021-04-21 284.00 284.00 277.00 279.00 1.1M
2021-04-20 283.00 287.50 279.00 284.00 1.1M
2021-04-19 284.50 284.50 277.50 280.00 0.9M
2021-04-16 289.00 292.00 279.00 283.00 1.4M
2021-04-15 282.50 286.50 280.50 284.50 0.6M
2021-04-14 289.00 294.00 278.00 282.00 1.0M
2021-04-13 300.50 303.50 288.50 289.00 1.0M
2021-04-12 312.00 312.50 300.00 300.00 1.1M
2021-04-09 305.50 312.00 298.00 310.50 2.7M
2021-04-08 314.50 317.00 301.50 303.00 2.5M
2021-04-07 300.50 318.00 297.50 314.00 3.0M
2021-04-06 298.00 303.00 294.00 300.00 2.6M
2021-04-01 289.00 293.00 279.00 291.00 2.3M
2021-03-31 293.00 294.50 286.00 287.00 2.0M
2021-03-30 278.00 299.00 277.00 295.50 4.3M
2021-03-29 273.00 277.00 267.50 276.00 2.2M
2021-03-26 278.00 279.00 267.50 272.00 3.1M
2021-03-25 284.00 286.00 272.50 274.00 2.3M
2021-03-24 291.00 293.50 281.50 283.50 1.7M
2021-03-23 295.00 297.50 291.50 292.00 0.6M
2021-03-22 294.00 294.00 289.00 292.50 0.7M
2021-03-19 299.50 300.50 292.00 293.50 1.0M
2021-03-18 300.00 307.00 297.00 298.50 0.8M
2021-03-17 300.00 305.00 297.00 297.00 1.2M
2021-03-16 300.00 302.50 289.50 298.00 1.9M
2021-03-15 306.00 307.00 298.00 298.00 0.7M
2021-03-12 303.00 308.00 301.00 304.50 0.7M
2021-03-11 296.00 305.00 296.00 301.50 0.9M
2021-03-10 290.50 302.00 290.50 299.00 1.6M
2021-03-09 299.50 302.50 287.50 287.50 2.2M
2021-03-08 314.50 321.00 298.50 299.50 2.3M
2021-03-05 298.50 317.00 297.00 314.50 1.4M
2021-03-04 316.00 319.00 303.50 304.00 1.5M
2021-03-03 316.00 321.00 300.00 319.00 1.5M
2021-03-02 330.50 330.50 313.00 313.00 0.8M
2021-02-26 316.00 329.50 312.50 321.00 1.2M
2021-02-25 327.00 332.50 322.00 322.00 0.7M
2021-02-24 332.50 335.50 324.00 324.50 1.2M
2021-02-23 331.50 339.50 327.00 332.50 2.1M
2021-02-22 335.00 346.00 327.50 344.50 3.0M
2021-02-19 322.00 348.50 318.50 333.00 5.1M
2021-02-18 310.50 322.00 307.50 320.50 2.2M
2021-02-17 296.00 313.00 293.00 310.50 1.5M
2021-02-05 300.00 302.00 293.00 293.00 1.1M
2021-02-04 294.50 302.50 292.00 300.50 1.0M
2021-02-03 295.00 299.50 288.00 295.00 1.0M
2021-02-02 292.50 297.00 286.00 294.50 1.4M
2021-02-01 295.00 296.00 286.00 290.00 0.9M
2021-01-29 305.50 311.50 292.50 293.50 1.9M
2021-01-28 301.50 305.00 299.00 300.50 1.2M
2021-01-27 315.50 316.00 306.50 309.00 1.5M
2021-01-26 320.50 321.50 310.00 311.00 1.2M
2021-01-25 320.00 324.00 308.00 319.50 2.1M
2021-01-22 317.50 325.00 315.50 319.50 2.3M
2021-01-21 313.00 316.50 308.00 315.50 2.0M
2021-01-20 325.00 327.50 310.00 310.00 3.5M
2021-01-19 318.50 328.00 317.00 321.00 4.6M
2021-01-18 315.50 321.00 305.00 315.00 3.4M
2021-01-15 315.50 317.50 303.00 313.00 3.2M
2021-01-14 315.00 324.50 309.00 312.50 3.2M
2021-01-13 298.50 319.50 296.00 316.00 8.7M
2021-01-12 291.00 301.50 285.00 291.50 5.6M
2021-01-11 290.00 290.50 279.50 289.00 3.5M
2021-01-08 270.50 290.00 267.50 286.50 6.6M
2021-01-07 270.50 273.00 262.00 264.00 1.7M
2021-01-06 263.50 268.00 259.00 264.00 2.4M
2021-01-05 253.00 263.50 252.00 261.50 2.9M
2021-01-04 248.50 254.50 248.00 253.00 0.9M