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
2023-12-29 774.00 798.00 764.00 769.00 1.8M
2023-12-28 745.00 787.00 742.00 782.00 2.8M
2023-12-27 709.00 748.00 705.00 741.00 1.3M
2023-12-26 688.00 713.00 688.00 710.00 0.6M
2023-12-25 700.00 705.00 682.00 684.00 0.3M
2023-12-22 692.00 702.00 690.00 692.00 0.7M
2023-12-21 693.00 696.00 681.00 689.00 0.4M
2023-12-20 696.00 703.00 688.00 694.00 0.8M
2023-12-19 714.00 717.00 688.00 696.00 1.6M
2023-12-18 701.00 730.00 695.00 720.00 1.3M
2023-12-15 666.00 704.00 663.00 701.00 1.8M
2023-12-14 666.00 674.00 660.00 664.00 0.8M
2023-12-13 665.00 666.00 652.00 655.00 0.5M
2023-12-12 656.00 675.00 655.00 667.00 0.9M
2023-12-11 664.00 664.00 649.00 654.00 0.9M
2023-12-08 655.00 674.00 652.00 669.00 2.4M
2023-12-07 637.00 646.00 630.00 640.00 0.5M
2023-12-06 650.00 651.00 633.00 633.00 0.7M
2023-12-05 647.00 653.00 636.00 650.00 1.2M
2023-12-04 646.00 653.00 633.00 650.00 1.0M
2023-12-01 644.00 653.00 641.00 645.00 1.2M
2023-11-30 630.00 652.00 623.00 648.00 3.1M
2023-11-29 599.00 625.00 597.00 624.00 1.8M
2023-11-28 590.00 602.00 581.00 597.00 0.9M
2023-11-27 596.00 602.00 585.00 585.00 0.7M
2023-11-24 607.00 607.00 593.00 595.00 0.7M
2023-11-23 597.00 613.00 597.00 603.00 0.8M
2023-11-22 607.00 612.00 594.00 597.00 0.8M
2023-11-21 635.00 635.00 605.00 607.00 1.4M
2023-11-20 620.00 629.00 605.00 623.00 0.9M
2023-11-17 606.00 613.00 599.00 613.00 0.8M
2023-11-16 608.00 608.00 595.00 605.00 0.7M
2023-11-15 616.00 633.00 596.00 603.00 2.4M
2023-11-14 584.00 611.00 584.00 604.00 2.4M
2023-11-13 588.00 588.00 576.00 580.00 0.7M
2023-11-10 567.00 585.00 562.00 579.00 1.3M
2023-11-09 599.00 599.00 569.00 570.00 1.6M
2023-11-08 596.00 606.00 594.00 594.00 0.7M
2023-11-07 589.00 601.00 585.00 592.00 0.9M
2023-11-06 612.00 612.00 578.00 589.00 1.7M
2023-11-03 630.00 630.00 605.00 605.00 0.7M
2023-11-02 615.00 635.00 612.00 623.00 2.5M
2023-11-01 576.00 589.00 572.00 585.00 0.9M
2023-10-31 590.00 598.00 571.00 575.00 1.1M
2023-10-30 572.00 583.00 571.00 581.00 0.6M
2023-10-27 571.00 578.00 558.00 568.00 1.0M
2023-10-26 590.00 594.00 563.00 563.00 1.7M
2023-10-25 589.00 602.00 589.00 599.00 0.5M
2023-10-24 590.00 594.00 579.00 586.00 1.2M
2023-10-23 601.00 604.00 587.00 587.00 1.1M
2023-10-20 605.00 617.00 593.00 607.00 0.9M
2023-10-19 578.00 612.00 571.00 612.00 1.8M
2023-10-18 624.00 628.00 576.00 583.00 2.9M
2023-10-17 628.00 635.00 617.00 629.00 1.4M
2023-10-16 632.00 632.00 617.00 620.00 0.4M
2023-10-13 637.00 637.00 625.00 632.00 0.4M
2023-10-12 628.00 637.00 625.00 632.00 0.5M
2023-10-11 632.00 642.00 623.00 624.00 0.8M
2023-10-06 645.00 647.00 630.00 630.00 0.5M
2023-10-05 653.00 657.00 638.00 643.00 0.8M
2023-10-04 644.00 648.00 637.00 642.00 0.5M
2023-10-03 650.00 666.00 640.00 652.00 1.1M
2023-10-02 635.00 674.00 635.00 655.00 2.3M
2023-09-28 608.00 634.00 608.00 623.00 1.9M
2023-09-27 608.00 612.00 600.00 601.00 0.6M
2023-09-26 604.00 625.00 600.00 602.00 1.1M
2023-09-25 605.00 616.00 597.00 600.00 0.7M
2023-09-22 590.00 602.00 587.00 601.00 0.8M
2023-09-21 587.00 603.00 573.00 596.00 1.3M
2023-09-20 592.00 602.00 586.00 590.00 1.0M
2023-09-19 637.00 637.00 584.00 586.00 2.7M
2023-09-18 620.00 639.00 617.00 630.00 0.8M
2023-09-15 660.00 663.00 620.00 620.00 1.8M
2023-09-14 637.00 661.00 637.00 654.00 0.9M
2023-09-13 637.00 642.00 630.00 636.00 0.6M
2023-09-12 643.00 658.00 633.00 637.00 0.8M
2023-09-11 666.00 671.00 635.00 640.00 1.0M
2023-09-08 651.00 673.00 648.00 660.00 1.7M
2023-09-07 630.00 650.00 624.00 646.00 0.8M
2023-09-06 639.00 644.00 633.00 634.00 0.5M
2023-09-05 645.00 648.00 634.00 639.00 0.5M
2023-09-04 649.00 649.00 628.00 639.00 1.1M
2023-09-01 650.00 660.00 643.00 646.00 0.9M
2023-08-31 669.00 685.00 646.00 647.00 1.6M
2023-08-30 668.00 693.00 661.00 677.00 2.9M
2023-08-29 638.00 668.00 631.00 660.00 3.4M
2023-08-28 633.00 636.00 619.00 627.00 1.1M
2023-08-25 620.00 629.00 615.00 626.00 0.8M
2023-08-24 627.00 642.00 613.00 633.00 2.0M
2023-08-23 583.00 611.00 583.00 606.00 1.2M
2023-08-22 606.00 615.00 593.00 594.00 0.9M
2023-08-21 606.00 612.00 588.00 593.00 0.8M
2023-08-18 606.00 618.00 600.00 602.00 1.2M
2023-08-17 609.00 611.00 598.00 602.00 1.0M
2023-08-16 600.00 609.00 598.00 609.00 0.8M
2023-08-15 596.00 610.00 596.00 606.00 1.4M
2023-08-14 583.00 608.00 582.00 589.00 1.6M
2023-08-11 574.00 596.00 572.00 592.00 2.3M
2023-08-10 577.00 585.00 552.00 566.00 1.0M
2023-08-09 571.00 594.00 563.00 585.00 1.2M
2023-08-08 581.00 587.00 569.00 573.00 1.6M
2023-08-07 552.00 573.00 550.00 568.00 1.2M
2023-08-04 551.00 568.00 535.00 552.00 1.7M
2023-08-02 539.00 572.00 538.00 554.00 4.0M
2023-08-01 533.00 547.00 519.00 541.00 2.8M
2023-07-31 550.00 554.00 521.00 531.00 3.3M
2023-07-28 571.00 573.00 541.00 545.00 3.8M
2023-07-27 580.00 584.00 559.00 569.00 2.9M
2023-07-26 619.00 619.00 575.00 577.00 3.0M
2023-07-25 669.00 680.00 605.00 611.00 3.4M
2023-07-24 641.00 664.00 639.00 657.00 1.3M
2023-07-21 621.00 656.00 607.00 641.00 1.5M
2023-07-20 636.00 642.00 625.00 628.00 1.0M
2023-07-19 651.00 655.00 633.00 634.00 1.2M
2023-07-18 658.00 664.00 632.00 643.00 1.0M
2023-07-17 670.00 681.00 648.00 649.00 1.3M
2023-07-14 679.00 682.00 640.00 675.00 1.8M
2023-07-13 666.00 697.00 661.00 665.00 2.7M
2023-07-12 650.00 667.00 645.00 656.00 1.1M
2023-07-11 638.00 654.00 638.00 649.00 0.6M
2023-07-10 642.00 645.00 625.00 634.00 0.7M
2023-07-07 645.00 660.00 633.00 640.00 0.9M
2023-07-06 672.00 685.00 648.00 653.00 1.5M
2023-07-05 682.00 684.00 661.00 677.00 1.2M
2023-07-04 667.00 684.00 660.00 681.00 1.6M
2023-07-03 658.00 684.00 650.00 672.00 2.1M
2023-06-30 606.00 645.00 605.00 645.00 1.9M
2023-06-29 606.00 610.00 590.00 605.00 1.5M
2023-06-28 618.00 618.00 595.00 602.00 1.0M
2023-06-27 616.00 622.00 604.00 604.00 1.1M
2023-06-26 655.00 655.00 602.00 614.00 2.5M
2023-06-21 664.00 664.00 644.00 655.00 1.8M
2023-06-20 649.00 679.00 645.00 666.00 2.4M
2023-06-19 636.00 652.00 631.00 646.00 1.2M
2023-06-16 644.00 645.00 632.00 635.00 1.0M
2023-06-15 621.00 646.00 620.00 644.00 1.5M
2023-06-14 632.00 639.00 610.00 616.00 1.4M
2023-06-13 628.00 641.00 622.00 633.00 1.9M
2023-06-12 618.00 640.00 601.00 619.00 2.0M
2023-06-09 600.00 613.00 594.00 608.00 1.3M
2023-06-08 608.00 611.00 590.00 595.00 1.6M
2023-06-07 607.00 626.00 603.00 615.00 1.5M
2023-06-06 606.00 610.00 595.00 604.00 0.7M
2023-06-05 600.00 607.00 596.00 604.00 0.5M
2023-06-02 614.00 614.00 597.00 597.00 1.4M
2023-06-01 596.00 609.00 592.00 603.00 1.0M
2023-05-31 624.00 624.00 594.00 598.00 1.5M
2023-05-30 621.00 629.00 610.00 622.00 1.7M
2023-05-29 613.00 624.00 596.00 616.00 2.2M
2023-05-26 576.00 615.00 575.00 598.00 3.1M
2023-05-25 560.00 573.00 547.00 562.00 2.4M
2023-05-24 545.00 546.00 533.00 546.00 1.0M
2023-05-23 540.00 552.00 538.00 547.00 1.1M
2023-05-22 532.00 559.00 530.00 548.00 2.2M
2023-05-19 500.00 536.00 498.00 532.00 3.2M
2023-05-18 496.00 504.00 489.00 496.50 2.1M
2023-05-17 475.50 486.00 475.00 486.00 1.3M
2023-05-16 467.00 477.00 467.00 469.50 0.6M
2023-05-15 464.50 468.50 458.00 462.00 0.5M
2023-05-12 467.00 468.00 457.00 464.50 0.6M
2023-05-11 481.00 482.00 460.00 460.50 1.1M
2023-05-10 484.00 488.50 474.00 480.00 0.8M
2023-05-09 481.50 486.00 468.50 483.50 1.2M
2023-05-08 473.00 482.50 473.00 480.00 1.0M
2023-05-05 476.00 481.00 470.00 472.00 0.8M
2023-05-04 470.00 482.50 470.00 470.00 0.9M
2023-05-03 471.00 473.50 466.50 471.00 0.8M
2023-05-02 455.50 476.00 455.00 476.00 1.9M
2023-04-28 452.50 462.00 452.50 455.00 0.9M
2023-04-27 437.00 458.50 431.50 450.00 1.9M
2023-04-26 436.00 443.00 429.50 436.00 1.6M
2023-04-25 453.50 454.00 430.00 437.50 1.2M
2023-04-24 446.50 460.00 445.00 451.50 0.7M
2023-04-21 466.00 466.50 443.00 449.00 1.5M
2023-04-20 468.00 476.50 462.50 463.50 0.7M
2023-04-19 475.00 479.00 469.00 469.00 0.7M
2023-04-18 475.00 479.50 470.50 475.00 0.8M
2023-04-17 478.50 484.50 473.00 475.00 0.7M
2023-04-14 481.50 486.50 475.00 479.50 0.9M
2023-04-13 495.00 495.00 480.00 480.00 1.1M
2023-04-12 493.00 499.00 492.50 493.00 1.3M
2023-04-11 495.00 508.00 488.50 489.00 3.4M
2023-04-10 483.50 491.50 481.00 486.50 1.4M
2023-04-07 482.50 488.50 475.50 486.50 2.1M
2023-04-06 472.00 478.50 468.00 476.50 1.1M
2023-03-31 480.50 487.50 473.50 476.50 2.2M
2023-03-30 474.50 490.50 471.50 479.50 3.9M
2023-03-29 481.50 484.50 468.00 469.50 3.8M
2023-03-28 491.00 499.50 468.00 474.00 7.0M
2023-03-27 449.00 496.00 445.50 488.00 7.4M
2023-03-24 441.00 452.50 432.50 451.00 4.4M
2023-03-23 420.00 448.50 415.50 439.50 6.3M
2023-03-22 415.00 429.50 414.00 417.50 3.5M
2023-03-21 412.00 415.50 404.00 408.00 1.1M
2023-03-20 410.00 419.00 405.50 407.00 1.4M
2023-03-17 407.00 425.50 404.00 404.00 3.0M
2023-03-16 397.50 406.50 396.50 400.50 0.8M
2023-03-15 404.00 411.50 400.00 400.50 1.4M
2023-03-14 398.50 402.00 393.50 398.50 1.1M
2023-03-13 398.00 402.50 387.00 402.50 0.9M
2023-03-10 406.00 408.00 397.50 399.00 1.1M
2023-03-09 406.00 413.00 404.50 409.00 0.9M
2023-03-08 404.00 406.50 400.50 406.00 0.5M
2023-03-07 408.50 410.00 398.00 404.00 1.0M
2023-03-06 405.00 413.50 401.00 407.00 1.2M
2023-03-03 405.00 408.00 402.00 402.00 0.7M
2023-03-02 406.00 411.00 399.00 402.50 1.2M
2023-03-01 427.00 429.50 403.00 405.00 2.8M
2023-02-24 407.50 434.50 406.00 425.00 5.3M
2023-02-23 400.00 403.50 398.00 401.50 0.9M
2023-02-22 392.50 401.00 390.00 398.00 1.4M
2023-02-21 398.00 404.00 394.00 397.50 1.2M
2023-02-20 390.00 401.00 388.50 397.50 1.7M
2023-02-17 379.00 394.00 378.00 393.00 2.7M
2023-02-16 380.00 388.00 369.00 385.50 5.0M
2023-02-15 408.00 413.00 372.50 377.50 5.5M
2023-02-14 406.50 416.50 404.00 413.00 2.3M
2023-02-13 392.50 408.00 391.50 406.50 1.2M
2023-02-10 402.00 403.00 392.50 393.50 1.0M
2023-02-09 402.00 404.00 396.50 398.50 1.0M
2023-02-08 411.00 412.50 401.00 401.50 1.3M
2023-02-07 413.00 419.00 410.00 410.50 1.5M
2023-02-06 407.50 413.00 403.50 410.50 0.9M
2023-02-03 407.50 417.00 405.00 409.50 2.1M
2023-02-02 390.00 412.50 388.00 407.50 4.0M
2023-02-01 379.00 389.50 378.50 383.50 1.4M
2023-01-31 381.50 383.50 372.50 375.00 1.4M
2023-01-30 393.00 399.00 377.00 381.50 2.3M
2023-01-17 385.50 388.00 383.00 386.50 0.4M
2023-01-16 380.00 387.00 379.00 385.50 0.4M
2023-01-13 381.00 387.00 379.50 380.00 0.8M
2023-01-12 387.00 387.00 377.00 377.00 0.5M
2023-01-11 385.00 388.00 378.50 381.00 0.4M
2023-01-10 387.00 392.00 382.50 383.50 1.1M
2023-01-09 374.00 388.00 372.00 387.50 1.6M
2023-01-06 363.00 369.00 360.50 366.50 0.7M
2023-01-05 378.00 380.00 365.00 366.00 1.3M
2023-01-04 375.50 380.50 373.50 374.00 0.4M
2023-01-03 380.00 385.00 376.00 376.50 0.8M