擎邦国际

6122
🏛️ 中国台湾 →
48.25
最后更新: 2025-10-01
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 12.60 12.60 12.40 12.55 0.0M
2021-12-29 12.50 12.60 12.50 12.60 0.0M
2021-12-28 12.40 12.55 12.40 12.50 0.0M
2021-12-27 12.55 12.55 12.40 12.40 0.0M
2021-12-24 12.50 12.55 12.40 12.45 0.0M
2021-12-23 12.40 12.50 12.40 12.50 0.0M
2021-12-22 12.55 12.55 12.25 12.35 0.0M
2021-12-21 12.60 12.75 12.35 12.35 0.0M
2021-12-20 12.85 12.85 12.55 12.70 0.0M
2021-12-17 12.65 12.80 12.45 12.55 0.0M
2021-12-16 12.80 12.90 12.70 12.80 0.0M
2021-12-15 12.75 12.85 12.65 12.85 0.0M
2021-12-14 12.75 12.95 12.70 12.70 0.0M
2021-12-13 12.50 12.75 12.40 12.70 0.0M
2021-12-10 12.50 12.50 12.25 12.40 0.0M
2021-12-09 12.50 12.65 12.35 12.45 0.0M
2021-12-08 12.10 12.25 12.05 12.25 0.0M
2021-12-07 12.05 12.10 11.95 12.05 0.0M
2021-12-06 12.05 12.05 11.95 12.05 0.0M
2021-12-03 12.00 12.05 11.90 12.05 0.0M
2021-12-02 11.95 11.95 11.70 11.95 0.0M
2021-12-01 11.95 12.00 11.85 11.95 0.0M
2021-11-30 11.85 11.95 11.85 11.95 0.0M
2021-11-29 11.95 11.95 11.70 11.80 0.0M
2021-11-26 12.40 12.45 12.00 12.05 0.0M
2021-11-25 12.50 12.70 12.35 12.40 0.0M
2021-11-24 12.15 12.25 12.05 12.20 0.0M
2021-11-23 12.20 12.30 12.00 12.15 0.0M
2021-11-22 12.00 12.20 11.95 12.15 0.0M
2021-11-19 11.65 12.05 11.60 11.90 0.0M
2021-11-18 11.60 11.70 11.50 11.65 0.0M
2021-11-17 11.65 11.65 11.55 11.60 0.0M
2021-11-16 11.60 11.70 11.50 11.60 0.0M
2021-11-15 11.40 11.75 11.40 11.60 0.0M
2021-11-12 11.30 11.40 11.30 11.30 0.0M
2021-11-11 11.40 11.40 11.25 11.25 0.0M
2021-11-10 11.40 11.85 11.30 11.30 0.0M
2021-11-09 11.20 11.30 11.10 11.10 0.0M
2021-11-08 11.10 11.20 11.05 11.05 0.0M
2021-11-05 11.10 11.10 11.00 11.05 0.0M
2021-11-04 11.15 11.15 11.00 11.05 0.0M
2021-11-03 11.10 11.15 11.05 11.10 0.0M
2021-11-02 11.20 11.20 11.00 11.15 0.0M
2021-11-01 11.10 11.20 11.05 11.15 0.0M
2021-10-29 11.05 11.05 10.95 11.05 0.0M
2021-10-28 10.95 11.05 10.95 11.05 0.0M
2021-10-27 11.05 11.05 10.85 11.00 0.0M
2021-10-26 10.90 11.00 10.90 11.00 0.0M
2021-10-25 10.80 10.90 10.80 10.85 0.0M
2021-10-22 10.80 10.90 10.75 10.90 0.0M
2021-10-21 10.80 11.00 10.80 10.80 0.0M
2021-10-20 10.85 10.85 10.65 10.80 0.0M
2021-10-19 10.75 10.80 10.70 10.80 0.0M
2021-10-18 10.70 10.75 10.70 10.75 0.0M
2021-10-15 10.65 10.70 10.60 10.70 0.0M
2021-10-14 10.65 10.65 10.60 10.65 0.0M
2021-10-13 10.65 10.75 10.65 10.75 0.0M
2021-10-12 10.60 10.80 10.60 10.80 0.0M
2021-10-08 10.65 10.80 10.60 10.65 0.0M
2021-10-07 10.65 10.65 10.55 10.60 0.0M
2021-10-06 10.60 10.60 10.50 10.60 0.0M
2021-10-05 10.50 10.70 10.50 10.70 0.0M
2021-10-04 10.60 10.60 10.45 10.55 0.0M
2021-10-01 10.75 10.75 10.50 10.70 0.0M
2021-09-30 10.65 10.80 10.65 10.80 0.0M
2021-09-29 10.65 10.65 10.55 10.65 0.0M
2021-09-28 10.70 10.70 10.65 10.65 0.0M
2021-09-27 10.60 10.70 10.60 10.70 0.0M
2021-09-24 10.75 10.75 10.60 10.70 0.0M
2021-09-23 10.60 10.70 10.55 10.60 0.0M
2021-09-22 10.80 10.85 10.55 10.65 0.0M
2021-09-17 10.70 10.75 10.65 10.75 0.0M
2021-09-16 11.05 11.10 11.00 11.00 0.0M
2021-09-15 11.05 11.05 10.95 11.00 0.0M
2021-09-14 11.15 11.15 11.05 11.05 0.0M
2021-09-13 11.00 11.15 11.00 11.10 0.0M
2021-09-10 11.05 11.10 11.00 11.05 0.0M
2021-09-09 10.80 11.00 10.80 11.00 0.0M
2021-09-08 10.95 10.95 10.70 10.90 0.0M
2021-09-07 10.95 10.95 10.80 10.85 0.0M
2021-09-06 11.05 11.15 10.90 11.00 0.0M
2021-09-03 10.90 11.00 10.90 11.00 0.0M
2021-09-02 10.85 10.90 10.80 10.85 0.0M
2021-09-01 10.80 10.85 10.75 10.80 0.0M
2021-08-31 10.85 10.90 10.80 10.90 0.0M
2021-08-30 10.90 10.95 10.80 10.90 0.0M
2021-08-27 10.85 10.90 10.75 10.90 0.0M
2021-08-26 10.90 10.90 10.75 10.75 0.0M
2021-08-25 10.90 11.00 10.85 10.85 0.0M
2021-08-24 11.05 11.05 10.85 11.00 0.0M
2021-08-23 11.35 11.35 10.90 11.00 0.0M
2021-08-20 11.00 11.00 10.75 10.95 0.0M
2021-08-19 11.00 11.20 10.80 11.05 0.0M
2021-08-18 11.10 11.10 11.00 11.10 0.0M
2021-08-17 11.00 11.10 11.00 11.10 0.0M
2021-08-16 11.30 11.35 11.00 11.10 0.0M
2021-08-13 11.25 11.30 11.10 11.30 0.0M
2021-08-12 11.30 11.35 11.20 11.30 0.0M
2021-08-11 11.25 11.35 11.15 11.30 0.0M
2021-08-10 11.00 11.35 11.00 11.25 0.0M
2021-08-09 11.10 11.50 11.00 11.10 0.0M
2021-08-06 10.90 11.05 10.90 11.05 0.0M
2021-08-05 10.95 11.10 10.75 11.00 0.0M
2021-08-04 10.95 10.95 10.90 10.95 0.0M
2021-08-03 10.85 10.90 10.80 10.90 0.0M
2021-08-02 10.80 10.80 10.70 10.80 0.0M
2021-07-30 10.80 10.85 10.75 10.80 0.0M
2021-07-29 10.85 10.85 10.55 10.80 0.0M
2021-07-28 10.75 10.80 10.65 10.75 0.0M
2021-07-27 10.80 10.80 10.65 10.65 0.0M
2021-07-26 10.80 10.80 10.70 10.75 0.0M
2021-07-23 10.75 10.75 10.70 10.70 0.0M
2021-07-22 10.65 10.75 10.65 10.75 0.0M
2021-07-21 10.70 10.70 10.60 10.60 0.0M
2021-07-20 10.80 10.85 10.65 10.65 0.0M
2021-07-19 10.70 10.80 10.65 10.80 0.0M
2021-07-16 10.80 10.80 10.70 10.70 0.0M
2021-07-15 10.75 10.90 10.70 10.75 0.0M
2021-07-14 10.75 10.85 10.70 10.75 0.0M
2021-07-13 10.85 10.90 10.65 10.80 0.0M
2021-07-12 11.00 11.00 10.80 10.85 0.0M
2021-07-09 10.75 10.85 10.70 10.80 0.0M
2021-07-08 10.75 10.80 10.70 10.75 0.0M
2021-07-07 10.65 10.75 10.60 10.75 0.0M
2021-07-06 10.65 10.65 10.55 10.65 0.0M
2021-07-05 10.50 10.60 10.50 10.60 0.0M
2021-07-02 10.60 10.65 10.50 10.50 0.0M
2021-07-01 10.60 10.65 10.45 10.55 0.0M
2021-06-30 10.55 10.60 10.50 10.55 0.0M
2021-06-29 10.55 10.65 10.50 10.55 0.0M
2021-06-28 10.60 10.70 10.50 10.50 0.0M
2021-06-25 10.65 10.65 10.55 10.55 0.0M
2021-06-24 10.65 10.65 10.55 10.60 0.0M
2021-06-23 10.60 10.60 10.55 10.60 0.0M
2021-06-22 10.55 10.65 10.45 10.55 0.0M
2021-06-21 10.50 10.75 10.45 10.55 0.0M
2021-06-18 10.55 10.60 10.50 10.50 0.0M
2021-06-17 10.25 10.55 10.20 10.55 0.0M
2021-06-16 10.70 10.70 10.15 10.35 0.0M
2021-06-15 10.45 10.55 10.40 10.55 0.0M
2021-06-11 10.40 10.55 10.40 10.45 0.0M
2021-06-10 10.45 10.50 10.35 10.45 0.0M
2021-06-09 10.60 10.70 10.50 10.55 0.0M
2021-06-08 10.60 10.65 10.60 10.60 0.0M
2021-06-07 10.75 10.80 10.55 10.60 0.0M
2021-06-04 10.65 10.75 10.60 10.65 0.0M
2021-06-03 10.65 10.75 10.65 10.75 0.0M
2021-06-02 10.60 10.70 10.60 10.65 0.0M
2021-06-01 10.80 10.80 10.60 10.65 0.0M
2021-05-31 10.75 10.90 10.50 10.75 0.0M
2021-05-28 10.60 10.75 10.60 10.70 0.0M
2021-05-27 10.60 10.65 10.45 10.55 0.0M
2021-05-26 10.45 10.95 10.45 10.65 0.0M
2021-05-25 10.50 10.60 10.45 10.50 0.0M
2021-05-24 10.50 10.50 10.40 10.40 0.0M
2021-05-21 10.40 10.50 10.35 10.50 0.0M
2021-05-20 10.35 10.40 10.30 10.40 0.0M
2021-05-19 10.35 10.50 10.30 10.35 0.0M
2021-05-18 10.20 10.40 9.94 10.30 0.0M
2021-05-17 10.00 10.35 9.90 9.92 0.0M
2021-05-14 11.05 11.30 10.80 11.00 0.0M
2021-05-13 11.25 11.25 10.95 11.00 0.0M
2021-05-12 11.90 11.90 10.85 11.00 0.0M
2021-05-11 11.70 11.90 11.30 11.30 0.0M
2021-05-10 11.55 11.85 11.50 11.70 0.0M
2021-05-07 11.50 11.70 11.50 11.60 0.0M
2021-05-06 11.45 11.70 11.40 11.50 0.0M
2021-05-05 11.35 11.55 11.35 11.45 0.0M
2021-05-04 12.00 12.00 11.25 11.35 0.0M
2021-05-03 12.15 12.15 11.90 11.90 0.0M
2021-04-29 12.25 12.30 12.05 12.25 0.0M
2021-04-28 12.15 12.40 12.10 12.20 0.0M
2021-04-27 12.20 12.20 12.00 12.05 0.0M
2021-04-26 12.10 12.20 12.00 12.10 0.0M
2021-04-23 12.20 12.20 12.05 12.10 0.0M
2021-04-22 12.40 12.40 12.10 12.15 0.0M
2021-04-21 12.35 12.45 12.20 12.30 0.0M
2021-04-20 12.40 12.40 12.25 12.35 0.0M
2021-04-19 12.30 12.35 12.20 12.35 0.0M
2021-04-16 12.25 12.30 12.00 12.20 0.0M
2021-04-15 12.10 12.25 12.05 12.25 0.0M
2021-04-14 12.45 12.45 11.55 12.10 0.0M
2021-04-13 12.90 12.95 12.15 12.25 0.0M
2021-04-12 12.70 12.85 12.60 12.80 0.0M
2021-04-09 12.60 12.80 12.55 12.70 0.0M
2021-04-08 12.40 12.60 12.40 12.60 0.0M
2021-04-07 12.30 12.40 12.30 12.35 0.0M
2021-04-06 12.20 12.25 12.15 12.15 0.0M
2021-04-01 11.85 12.15 11.85 11.95 0.0M
2021-03-31 11.75 11.95 11.70 11.80 0.0M
2021-03-30 11.45 11.70 11.45 11.65 0.0M
2021-03-29 11.35 11.40 11.30 11.40 0.0M
2021-03-26 11.20 11.40 11.20 11.35 0.0M
2021-03-25 11.25 11.40 11.20 11.20 0.0M
2021-03-24 11.30 11.30 11.25 11.25 0.0M
2021-03-23 11.50 11.65 11.30 11.30 0.0M
2021-03-22 11.15 11.50 11.15 11.50 0.0M
2021-03-19 11.10 11.15 11.05 11.10 0.0M
2021-03-18 11.10 11.10 11.00 11.05 0.0M
2021-03-17 10.95 11.10 10.95 11.10 0.0M
2021-03-16 11.05 11.05 10.90 10.95 0.0M
2021-03-15 10.95 11.05 10.95 10.95 0.0M
2021-03-12 11.00 11.10 10.90 11.05 0.0M
2021-03-11 10.90 11.05 10.90 10.95 0.0M
2021-03-10 11.00 11.10 10.95 11.00 0.0M
2021-03-09 11.10 11.15 11.00 11.10 0.0M
2021-03-08 11.15 11.15 11.10 11.10 0.0M
2021-03-05 11.05 11.15 11.00 11.05 0.0M
2021-03-04 11.05 11.10 11.00 11.05 0.0M
2021-03-03 10.95 11.10 10.95 11.05 0.0M
2021-03-02 11.00 11.15 10.90 10.90 0.0M
2021-02-26 11.00 11.00 10.90 10.90 0.0M
2021-02-25 11.00 11.05 10.95 11.00 0.0M
2021-02-24 11.10 11.10 10.95 11.00 0.0M
2021-02-23 11.10 11.10 11.00 11.10 0.0M
2021-02-22 11.15 11.20 11.05 11.05 0.0M
2021-02-19 11.10 11.15 11.00 11.15 0.0M
2021-02-18 10.95 11.20 10.95 11.15 0.0M
2021-02-17 11.60 11.60 11.35 11.35 0.0M
2021-02-05 11.60 11.65 11.50 11.60 0.0M
2021-02-04 11.70 11.70 11.35 11.60 0.0M
2021-02-03 11.75 11.75 11.40 11.55 0.0M
2021-02-02 11.40 11.85 11.40 11.65 0.0M
2021-02-01 11.45 11.60 11.35 11.40 0.0M
2021-01-29 11.50 11.65 11.45 11.60 0.0M
2021-01-28 11.50 11.70 11.45 11.60 0.0M
2021-01-27 11.60 11.70 11.50 11.70 0.0M
2021-01-26 11.70 11.80 11.50 11.70 0.0M
2021-01-25 11.65 11.80 11.55 11.65 0.0M
2021-01-22 11.80 11.80 11.50 11.70 0.0M
2021-01-21 11.80 11.80 11.65 11.75 0.0M
2021-01-20 11.80 11.80 11.50 11.70 0.0M
2021-01-19 11.85 11.85 11.70 11.80 0.0M
2021-01-18 11.95 11.95 11.70 11.90 0.0M
2021-01-15 11.85 11.90 11.50 11.80 0.0M
2021-01-14 11.85 12.00 11.80 12.00 0.0M
2021-01-13 11.85 12.00 11.80 11.95 0.0M
2021-01-12 12.00 12.20 11.85 11.90 0.0M
2021-01-11 12.25 12.30 11.90 12.10 0.0M
2021-01-08 12.30 12.35 12.00 12.25 0.0M
2021-01-07 12.20 12.40 11.90 12.25 0.0M
2021-01-06 11.80 12.20 11.75 12.20 0.0M
2021-01-05 11.75 11.80 11.70 11.75 0.0M
2021-01-04 11.80 11.80 11.70 11.75 0.0M