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
2022-12-30 388.00 394.00 376.50 376.50 1.9M
2022-12-29 377.00 388.00 369.00 382.00 1.5M
2022-12-28 382.00 393.00 377.00 381.50 1.6M
2022-12-27 365.50 389.00 365.50 386.50 1.7M
2022-12-26 365.00 367.50 359.00 365.50 0.7M
2022-12-23 369.50 370.00 357.00 369.50 1.4M
2022-12-22 380.00 384.00 368.00 372.50 1.4M
2022-12-21 383.00 388.00 370.50 376.50 1.2M
2022-12-20 395.00 401.50 380.00 380.00 1.2M
2022-12-19 398.00 401.00 389.50 395.00 0.6M
2022-12-16 400.00 404.00 394.50 398.50 1.1M
2022-12-15 396.50 408.50 394.00 408.50 1.7M
2022-12-14 388.50 400.00 388.50 396.50 0.8M
2022-12-13 393.50 393.50 384.00 384.00 0.4M
2022-12-12 387.00 393.00 380.00 388.00 0.3M
2022-12-09 400.00 403.00 386.50 387.50 0.9M
2022-12-08 391.50 397.50 388.50 397.50 1.0M
2022-12-07 390.00 391.50 379.00 389.00 1.2M
2022-12-06 407.00 410.00 388.50 389.00 2.0M
2022-12-05 410.00 416.00 408.00 411.00 1.6M
2022-12-02 406.50 414.50 395.50 410.00 3.3M
2022-12-01 385.00 408.00 385.00 397.00 3.8M
2022-11-30 376.50 383.00 375.00 379.00 0.5M
2022-11-29 384.50 385.50 376.00 376.00 0.8M
2022-11-28 377.00 383.50 375.00 382.50 0.5M
2022-11-25 384.00 386.00 376.00 376.00 0.5M
2022-11-24 381.00 385.00 377.00 384.00 0.5M
2022-11-23 386.50 388.00 377.00 378.50 0.5M
2022-11-22 381.00 387.00 375.00 382.00 0.6M
2022-11-21 380.50 388.00 380.00 383.00 0.5M
2022-11-18 394.00 397.00 379.50 380.50 1.2M
2022-11-17 388.00 394.00 385.50 391.50 1.2M
2022-11-16 382.50 387.00 378.00 385.00 1.0M
2022-11-15 379.50 383.50 371.00 380.00 1.3M
2022-11-14 388.50 393.00 379.00 379.50 1.0M
2022-11-11 393.50 396.50 382.00 384.00 1.2M
2022-11-10 379.50 383.00 373.00 379.50 0.8M
2022-11-09 378.00 384.00 377.00 382.00 1.0M
2022-11-08 373.50 383.50 373.00 374.00 1.1M
2022-11-07 383.00 384.50 370.00 375.00 1.3M
2022-11-04 373.50 379.50 373.00 378.00 0.7M
2022-11-03 371.00 377.00 368.50 375.00 1.1M
2022-11-02 364.50 377.50 361.50 373.50 2.8M
2022-11-01 347.00 362.50 347.00 355.50 1.0M
2022-10-31 353.00 356.00 349.00 351.00 0.9M
2022-10-28 344.00 354.50 341.00 344.50 2.5M
2022-10-27 316.50 345.00 316.50 345.00 2.9M
2022-10-26 323.50 325.00 311.50 314.00 1.7M
2022-10-25 328.50 334.50 322.00 323.00 1.5M
2022-10-24 328.00 336.00 323.00 325.50 2.2M
2022-10-21 325.50 328.00 299.00 317.00 7.3M
2022-10-20 356.50 356.50 327.50 327.50 2.8M
2022-10-19 369.00 376.50 363.50 363.50 1.3M
2022-10-18 377.00 381.00 368.00 369.00 1.1M
2022-10-17 377.00 379.00 361.50 371.50 2.0M
2022-10-14 389.00 395.50 384.00 384.50 1.2M
2022-10-13 391.00 398.50 373.00 373.50 2.1M
2022-10-12 403.00 404.00 374.00 395.00 2.0M
2022-10-11 410.00 419.00 401.50 403.00 1.5M
2022-10-07 408.00 419.00 408.00 418.50 1.5M
2022-10-06 402.50 413.50 401.50 413.50 1.7M
2022-10-05 395.50 409.00 395.50 403.00 2.5M
2022-10-04 397.50 398.00 387.50 393.00 1.7M
2022-10-03 375.00 389.50 375.00 385.50 1.5M
2022-09-30 363.50 381.50 360.00 381.50 1.3M
2022-09-29 370.00 381.00 368.00 369.00 1.5M
2022-09-28 375.50 376.00 360.00 361.50 1.6M
2022-09-27 376.50 376.50 366.00 374.00 1.0M
2022-09-26 381.50 388.50 369.50 370.50 1.4M
2022-09-23 391.50 397.00 383.00 384.50 1.7M
2022-09-22 375.00 395.00 373.00 393.50 2.0M
2022-09-21 383.00 388.00 376.00 378.00 1.1M
2022-09-20 390.00 394.00 383.50 384.50 1.0M
2022-09-19 394.00 398.00 388.00 388.00 1.1M
2022-09-16 405.00 410.50 393.50 394.00 2.1M
2022-09-15 397.50 418.00 397.00 404.50 3.9M
2022-09-14 382.00 401.00 378.50 395.00 2.7M
2022-09-13 394.00 398.50 388.50 393.50 1.6M
2022-09-12 392.50 399.00 388.50 392.00 2.5M
2022-09-08 385.50 393.00 375.50 385.00 3.2M
2022-09-07 371.00 382.00 367.50 375.00 1.2M
2022-09-06 381.00 385.00 375.50 375.50 1.8M
2022-09-05 378.50 390.50 375.50 379.50 3.3M
2022-09-02 347.00 379.50 346.00 378.50 3.2M
2022-09-01 346.00 356.50 342.00 345.00 2.3M
2022-08-31 368.19 371.38 355.92 363.65 2.3M
2022-08-30 368.65 371.83 362.74 367.28 1.5M
2022-08-29 370.92 374.10 360.01 368.65 1.7M
2022-08-26 427.50 440.00 420.00 421.50 2.2M
2022-08-25 411.50 428.50 410.00 421.00 1.8M
2022-08-24 410.00 415.50 407.00 407.50 0.7M
2022-08-23 404.00 413.00 402.50 408.50 0.6M
2022-08-22 413.00 417.00 406.00 410.00 0.8M
2022-08-19 418.00 421.50 412.00 417.00 1.0M
2022-08-18 406.00 421.00 402.50 418.00 1.6M
2022-08-17 402.50 411.50 402.00 407.50 1.3M
2022-08-16 407.00 418.00 401.50 403.50 2.1M
2022-08-15 382.50 412.00 381.00 409.00 3.9M
2022-08-12 374.50 383.00 374.50 379.00 1.0M
2022-08-11 385.00 388.00 371.00 373.50 1.7M
2022-08-10 371.00 380.50 370.00 377.00 0.7M
2022-08-09 376.00 383.00 373.50 376.00 0.8M
2022-08-08 372.00 380.50 365.50 379.50 1.4M
2022-08-05 378.00 381.50 370.50 374.50 1.6M
2022-08-04 361.00 373.00 361.00 372.50 1.6M
2022-08-03 360.00 374.50 354.00 367.00 2.0M
2022-08-02 369.00 372.00 357.00 362.50 2.8M
2022-08-01 386.50 390.50 373.50 376.50 2.0M
2022-07-29 372.00 392.50 372.00 389.50 2.6M
2022-07-28 381.00 385.00 368.00 371.50 2.5M
2022-07-27 376.50 382.00 363.50 380.00 2.6M
2022-07-26 382.00 389.50 373.50 380.00 1.5M
2022-07-25 380.50 389.00 376.50 386.00 1.3M
2022-07-22 385.50 393.00 375.00 385.00 3.9M
2022-07-21 359.00 382.50 351.00 378.00 3.2M
2022-07-20 363.00 367.50 351.00 353.50 2.3M
2022-07-19 349.00 356.50 341.50 351.00 2.2M
2022-07-18 334.00 357.00 331.00 354.00 3.0M
2022-07-15 316.50 330.00 316.00 327.00 3.2M
2022-07-14 287.50 315.50 286.00 311.50 3.4M
2022-07-13 288.50 301.50 287.00 293.50 2.1M
2022-07-12 294.00 294.00 272.50 275.00 2.2M
2022-07-11 325.00 325.00 297.50 298.00 1.9M
2022-07-08 307.50 316.00 298.50 316.00 3.3M
2022-07-07 275.00 288.50 255.00 287.50 6.7M
2022-07-06 316.00 317.50 283.00 283.00 2.7M
2022-07-05 325.00 330.50 307.00 314.00 2.7M
2022-07-04 317.00 321.50 304.00 314.00 2.5M
2022-07-01 328.00 350.00 315.00 315.00 3.4M
2022-06-30 365.50 367.50 334.50 334.50 2.3M
2022-06-29 363.50 373.50 357.50 371.50 0.7M
2022-06-28 377.00 377.00 365.00 369.50 0.4M
2022-06-27 368.00 381.50 368.00 376.00 0.8M
2022-06-24 368.00 371.50 360.00 362.00 0.8M
2022-06-23 357.00 363.50 351.50 360.50 1.2M
2022-06-22 373.50 374.50 351.00 352.00 1.0M
2022-06-21 364.00 377.50 360.00 376.50 1.2M
2022-06-20 361.00 364.50 354.50 357.50 1.3M
2022-06-17 361.00 364.00 345.50 353.00 2.3M
2022-06-16 397.50 400.00 368.50 370.00 1.6M
2022-06-15 391.50 401.50 390.00 392.00 1.8M
2022-06-14 381.00 391.00 376.00 391.00 0.8M
2022-06-13 385.00 388.00 380.50 388.00 0.6M
2022-06-10 382.00 394.00 377.50 392.50 1.0M
2022-06-09 393.50 399.00 384.00 385.50 1.8M
2022-06-08 389.50 401.50 387.00 401.50 3.8M
2022-06-07 377.00 392.00 374.00 383.00 3.5M
2022-06-06 360.50 378.00 358.00 374.50 2.5M
2022-06-02 352.00 357.50 349.50 354.00 0.3M
2022-06-01 355.00 359.00 349.00 352.50 0.6M
2022-05-31 348.50 356.00 346.00 354.50 0.6M
2022-05-30 338.00 357.00 338.00 349.00 1.2M
2022-05-27 329.50 337.00 324.00 334.00 1.5M
2022-05-26 342.00 346.50 319.00 322.50 2.6M
2022-05-25 353.00 353.50 331.50 337.00 1.7M
2022-05-24 365.50 365.50 349.50 350.00 0.4M
2022-05-23 369.50 369.50 357.00 357.00 0.4M
2022-05-20 371.50 372.00 361.00 363.00 0.5M
2022-05-19 374.00 376.00 366.00 367.50 0.7M
2022-05-18 382.00 389.00 377.00 380.50 0.8M
2022-05-17 378.50 382.00 373.50 375.50 0.3M
2022-05-16 382.00 393.50 374.00 374.50 0.6M
2022-05-13 374.50 381.00 374.50 378.50 0.5M
2022-05-12 375.00 382.50 370.00 370.00 0.3M
2022-05-11 374.50 382.00 374.00 374.50 0.3M
2022-05-10 361.00 378.00 358.50 375.50 0.5M
2022-05-09 378.50 378.50 369.00 369.00 0.3M
2022-05-06 380.50 384.00 375.00 383.50 0.5M
2022-05-05 390.00 398.00 389.00 390.00 0.8M
2022-05-04 377.00 388.50 377.00 382.00 0.5M
2022-05-03 377.50 383.00 371.00 377.50 0.6M
2022-04-28 351.50 378.00 350.00 371.50 1.5M
2022-04-27 317.00 360.00 317.00 360.00 2.9M
2022-04-26 375.50 376.00 339.00 339.00 2.1M
2022-04-22 393.00 399.00 388.00 399.00 0.6M
2022-04-21 397.00 399.50 393.50 399.50 0.3M
2022-04-20 406.50 410.00 393.00 393.50 0.9M
2022-04-19 389.00 406.00 389.00 403.50 0.6M
2022-04-18 378.00 389.50 378.00 387.50 0.3M
2022-04-15 395.50 396.00 384.00 385.00 0.6M
2022-04-14 402.00 409.50 399.50 400.00 0.4M
2022-04-13 406.00 407.00 388.50 402.50 0.8M
2022-04-12 389.00 396.00 383.00 396.00 0.6M
2022-04-11 400.00 404.00 388.50 391.00 0.7M
2022-04-08 412.00 418.50 395.00 395.00 1.2M
2022-04-07 415.00 420.50 406.50 408.00 1.0M
2022-04-06 420.00 423.00 413.00 420.50 0.7M
2022-04-01 404.00 426.00 404.00 419.00 1.3M
2022-03-31 414.00 418.00 410.00 410.00 0.5M
2022-03-30 414.50 419.50 411.00 416.00 0.8M
2022-03-29 412.00 415.00 404.00 410.00 0.6M
2022-03-28 401.00 412.50 400.00 410.00 0.5M
2022-03-25 404.50 410.00 402.00 408.00 1.1M
2022-03-24 390.00 404.50 388.00 399.50 0.9M
2022-03-23 380.00 398.50 380.00 393.00 1.5M
2022-03-22 376.00 381.50 374.00 377.50 0.4M
2022-03-21 384.00 387.50 374.00 377.00 0.8M
2022-03-18 378.00 385.00 374.00 385.00 0.6M
2022-03-17 379.00 385.00 371.00 377.00 1.8M
2022-03-16 362.00 373.00 355.00 367.00 1.8M
2022-03-15 356.00 360.50 349.50 350.00 0.5M
2022-03-14 369.00 372.00 360.00 362.00 0.6M
2022-03-11 350.50 372.50 350.50 371.00 1.5M
2022-03-10 350.00 364.00 347.50 357.00 2.2M
2022-03-09 323.00 337.00 317.00 331.50 1.8M
2022-03-08 330.50 341.50 316.00 316.50 2.3M
2022-03-07 354.50 354.50 329.00 338.50 2.2M
2022-03-04 376.00 376.50 358.00 359.50 1.6M
2022-03-03 382.00 386.00 376.00 376.00 0.3M
2022-03-02 380.00 384.00 373.50 379.00 0.6M
2022-03-01 383.00 388.00 379.00 380.00 0.6M
2022-02-25 386.00 391.00 380.50 382.00 0.3M
2022-02-24 395.50 395.50 381.50 382.00 0.7M
2022-02-23 392.50 399.00 391.50 397.00 0.2M
2022-02-22 396.50 399.00 386.50 389.00 0.5M
2022-02-21 398.00 403.00 396.50 397.00 0.2M
2022-02-18 396.00 401.00 393.50 398.00 0.2M
2022-02-17 400.00 405.00 395.50 395.50 0.3M
2022-02-16 399.50 407.50 396.50 403.00 0.5M
2022-02-15 389.00 402.00 388.50 393.00 0.5M
2022-02-14 392.50 394.00 387.00 389.00 0.4M
2022-02-11 402.00 408.00 399.00 399.50 0.4M
2022-02-10 410.50 412.00 399.00 405.00 0.6M
2022-02-09 405.00 413.00 400.50 405.00 0.9M
2022-02-08 402.00 407.00 398.00 400.00 0.8M
2022-02-07 400.00 406.50 392.50 402.00 1.0M
2022-01-26 391.50 395.00 388.00 390.00 0.8M
2022-01-25 379.50 396.00 379.50 388.00 1.7M
2022-01-24 379.00 385.00 357.00 382.50 1.8M
2022-01-21 385.00 397.00 384.00 384.00 0.7M
2022-01-20 389.50 394.00 386.00 390.50 0.4M
2022-01-19 391.50 394.00 386.00 389.00 0.7M
2022-01-18 394.50 401.00 387.00 387.00 0.9M
2022-01-17 381.50 398.50 378.50 395.50 0.9M
2022-01-14 386.50 386.50 373.50 379.50 1.0M
2022-01-13 382.00 387.50 377.50 386.50 0.7M
2022-01-12 385.50 386.50 377.00 379.50 0.7M
2022-01-11 399.50 399.50 381.00 381.00 1.1M
2022-01-10 390.00 400.00 390.00 395.50 1.0M
2022-01-07 416.00 416.00 386.50 400.00 1.4M
2022-01-06 415.00 419.50 408.00 411.50 1.2M
2022-01-05 410.50 429.50 409.50 423.50 2.9M
2022-01-04 409.50 413.50 401.50 408.00 0.8M
2022-01-03 410.00 417.50 405.00 408.00 1.1M