嘉基

6715
🏛️ 中国台湾 →
94.30
最后更新: 2025-10-03
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
2022-12-30 125.00 126.00 123.00 124.00 0.6M
2022-12-29 123.00 124.00 120.50 123.50 0.2M
2022-12-28 129.50 131.50 122.50 123.00 0.9M
2022-12-27 130.50 133.00 128.50 130.00 0.6M
2022-12-26 132.50 132.50 128.00 129.00 0.2M
2022-12-23 130.00 135.00 129.50 130.00 0.4M
2022-12-22 135.00 136.00 131.50 133.00 0.4M
2022-12-21 132.50 133.50 131.00 131.50 0.2M
2022-12-20 135.50 137.50 129.50 132.00 0.6M
2022-12-19 138.00 140.00 136.00 136.00 0.3M
2022-12-16 142.00 143.50 140.00 140.50 0.6M
2022-12-15 146.50 149.50 142.00 143.00 1.1M
2022-12-14 141.50 151.50 140.00 148.00 2.6M
2022-12-13 140.00 147.00 136.50 138.00 1.4M
2022-12-12 135.00 139.00 133.50 136.50 0.3M
2022-12-09 139.50 140.50 135.50 136.00 0.3M
2022-12-08 130.00 138.00 129.50 137.50 0.4M
2022-12-07 133.00 133.00 129.00 129.50 0.2M
2022-12-06 133.50 135.50 130.00 132.00 0.4M
2022-12-05 135.00 135.50 133.00 133.50 0.2M
2022-12-02 137.50 140.00 135.00 135.00 0.3M
2022-12-01 137.50 142.00 135.00 136.50 0.4M
2022-11-30 127.00 138.00 127.00 136.50 0.5M
2022-11-29 127.00 128.50 126.50 128.00 0.1M
2022-11-28 130.00 130.50 128.00 128.00 0.1M
2022-11-25 132.00 133.50 129.00 129.00 0.2M
2022-11-24 132.00 134.00 130.00 132.50 0.2M
2022-11-23 132.50 138.50 132.00 132.00 0.4M
2022-11-22 135.50 138.50 132.50 133.50 0.5M
2022-11-21 138.00 138.00 131.00 135.50 0.9M
2022-11-18 125.00 135.00 124.00 135.00 0.7M
2022-11-17 119.50 124.50 117.50 123.00 0.3M
2022-11-16 120.00 120.50 118.00 118.50 0.2M
2022-11-15 121.00 121.50 119.00 121.00 0.1M
2022-11-14 121.00 122.00 119.50 121.00 0.2M
2022-11-11 126.50 128.00 119.00 119.00 0.5M
2022-11-10 124.50 124.50 120.00 122.00 0.2M
2022-11-09 120.50 125.50 120.50 124.00 0.4M
2022-11-08 120.50 121.50 119.00 119.00 0.3M
2022-11-07 118.00 120.00 117.50 118.50 0.2M
2022-11-04 118.00 119.00 115.50 118.00 0.1M
2022-11-03 115.00 118.00 115.00 117.50 0.1M
2022-11-02 113.50 119.00 113.50 119.00 0.2M
2022-11-01 112.00 115.50 112.00 114.00 0.1M
2022-10-31 112.00 113.50 110.50 113.50 0.1M
2022-10-28 116.00 116.00 108.00 108.50 0.6M
2022-10-27 106.50 114.00 106.50 113.50 0.2M
2022-10-26 110.00 110.00 102.50 107.00 1.0M
2022-10-25 112.00 112.00 106.00 110.00 0.3M
2022-10-24 115.50 115.50 109.50 112.50 0.5M
2022-10-21 117.50 117.50 111.50 111.50 0.7M
2022-10-20 121.50 121.50 117.00 117.00 0.3M
2022-10-19 129.00 129.00 121.00 123.50 0.2M
2022-10-18 130.00 130.00 125.00 128.00 0.1M
2022-10-17 131.00 132.50 127.00 129.50 0.2M
2022-10-14 131.00 135.50 131.00 133.50 0.2M
2022-10-13 134.00 137.50 126.00 129.00 0.3M
2022-10-12 136.50 138.50 133.50 134.00 0.3M
2022-10-11 136.00 146.00 136.00 137.00 1.4M
2022-10-07 142.50 143.00 141.00 141.50 0.1M
2022-10-06 144.00 145.50 141.50 142.50 0.1M
2022-10-05 146.00 147.00 141.00 142.00 0.2M
2022-10-04 140.50 144.50 140.50 143.50 0.2M
2022-10-03 140.00 140.00 137.00 138.50 0.1M
2022-09-30 137.50 140.00 136.00 139.50 0.2M
2022-09-29 137.00 142.00 137.00 140.00 0.3M
2022-09-28 140.00 140.00 133.50 134.50 0.4M
2022-09-27 141.00 143.00 133.00 141.50 0.5M
2022-09-26 149.50 149.50 141.00 141.00 0.4M
2022-09-23 148.00 154.00 148.00 148.50 0.6M
2022-09-22 147.50 149.50 145.50 147.00 0.2M
2022-09-21 148.50 149.50 146.50 146.50 0.1M
2022-09-20 149.00 149.50 145.50 148.50 0.2M
2022-09-19 149.00 149.00 144.50 149.00 0.2M
2022-09-16 149.50 151.00 148.00 149.00 0.2M
2022-09-15 155.00 155.00 150.50 150.50 0.2M
2022-09-14 149.00 154.50 149.00 152.50 0.2M
2022-09-13 155.00 155.50 152.50 152.50 0.2M
2022-09-12 161.50 162.00 155.00 155.00 0.5M
2022-09-08 154.50 158.00 154.50 157.00 0.4M
2022-09-07 153.00 158.00 152.00 154.00 0.4M
2022-09-06 153.00 155.50 151.50 153.00 0.4M
2022-09-05 153.50 155.50 151.00 153.50 0.7M
2022-09-02 141.00 154.50 141.00 153.50 0.6M
2022-09-01 141.00 142.00 138.50 141.00 0.2M
2022-08-31 142.00 142.00 140.00 141.50 0.1M
2022-08-30 138.50 143.00 138.50 142.50 0.1M
2022-08-29 143.00 144.00 140.00 141.50 0.4M
2022-08-26 149.00 150.50 147.00 147.00 0.2M
2022-08-25 147.00 150.00 146.50 148.00 0.3M
2022-08-24 146.50 148.50 146.00 146.00 0.2M
2022-08-23 146.50 146.50 143.00 146.00 0.2M
2022-08-22 150.00 150.50 146.00 146.50 0.4M
2022-08-19 151.00 151.00 149.00 150.50 0.3M
2022-08-18 151.50 152.00 148.50 151.00 0.4M
2022-08-17 152.00 153.00 147.00 151.50 0.4M
2022-08-16 153.00 153.50 151.00 152.00 0.3M
2022-08-15 151.00 154.00 148.50 152.00 0.5M
2022-08-12 156.00 156.50 152.00 152.00 0.8M
2022-08-11 164.00 165.50 156.50 156.50 0.8M
2022-08-10 165.00 170.00 160.50 162.50 1.6M
2022-08-09 157.50 169.00 157.50 167.00 2.2M
2022-08-08 155.50 159.50 153.50 159.50 0.6M
2022-08-05 152.50 156.00 150.00 155.00 0.3M
2022-08-04 149.00 152.00 146.00 150.50 0.3M
2022-08-03 154.00 155.50 145.50 148.00 1.2M
2022-08-02 156.00 158.50 154.50 156.00 0.3M
2022-08-01 156.50 160.50 155.00 159.00 0.3M
2022-07-29 158.00 164.50 155.50 156.00 1.0M
2022-07-28 157.50 159.00 156.00 156.50 0.3M
2022-07-27 151.00 157.00 151.00 157.00 0.6M
2022-07-26 154.50 154.50 146.50 151.50 0.6M
2022-07-25 153.50 155.50 153.00 155.00 0.2M
2022-07-22 161.50 161.50 152.50 154.50 1.0M
2022-07-21 154.00 163.00 153.50 160.50 1.3M
2022-07-20 157.50 157.50 152.50 154.50 0.4M
2022-07-19 154.50 157.00 153.50 156.00 0.4M
2022-07-18 151.50 155.00 149.00 155.00 0.8M
2022-07-15 157.50 159.00 151.00 151.50 1.0M
2022-07-14 150.00 156.50 150.00 155.50 0.9M
2022-07-13 153.50 160.00 151.00 154.50 1.0M
2022-07-12 158.50 161.00 147.00 149.50 1.8M
2022-07-11 159.50 161.00 154.00 156.00 1.3M
2022-07-08 148.50 159.50 147.00 157.00 2.0M
2022-07-07 143.50 152.00 141.00 147.00 1.2M
2022-07-06 145.50 145.50 139.50 142.50 0.7M
2022-07-05 141.00 144.50 137.00 144.50 0.6M
2022-07-04 138.50 141.50 137.00 140.00 0.6M
2022-07-01 141.00 144.00 135.50 140.50 1.0M
2022-06-30 143.50 143.50 139.50 141.00 0.9M
2022-06-29 143.50 146.00 136.50 143.00 1.3M
2022-06-28 144.00 146.00 141.00 145.50 0.8M
2022-06-27 145.00 148.00 140.50 143.00 1.9M
2022-06-24 141.00 145.00 137.00 145.00 3.7M
2022-06-23 131.00 142.50 131.00 141.50 3.1M
2022-06-22 135.00 137.50 128.50 130.50 1.5M
2022-06-21 127.50 136.00 127.50 135.50 1.1M
2022-06-20 129.50 129.50 124.00 126.00 0.8M
2022-06-17 129.50 133.00 126.00 130.00 1.4M
2022-06-16 137.50 137.50 127.00 127.50 1.2M
2022-06-15 138.50 138.50 133.00 134.50 0.9M
2022-06-14 135.00 137.50 130.00 137.50 1.6M
2022-06-13 134.00 139.50 132.50 134.00 2.3M
2022-06-10 128.50 137.50 128.00 135.00 2.5M
2022-06-09 124.00 131.50 123.50 131.00 2.9M
2022-06-08 113.00 123.50 113.00 123.50 1.9M
2022-06-07 108.50 112.50 108.50 112.50 0.2M
2022-06-06 112.00 112.50 108.00 108.50 0.4M
2022-06-02 112.00 112.50 109.50 112.00 0.1M
2022-06-01 111.50 112.00 111.00 111.50 0.1M
2022-05-31 110.00 111.50 110.00 111.50 0.0M
2022-05-30 109.00 111.50 108.50 111.00 0.1M
2022-05-27 109.00 109.50 107.50 109.00 0.1M
2022-05-26 108.00 109.00 107.00 109.00 0.1M
2022-05-25 107.00 109.50 107.00 107.50 0.1M
2022-05-24 110.50 110.50 106.00 106.00 0.1M
2022-05-23 111.00 111.00 108.00 110.50 0.1M
2022-05-20 110.00 112.00 108.50 110.50 0.1M
2022-05-19 108.50 110.00 106.50 109.00 0.1M
2022-05-18 107.00 110.00 106.50 109.50 0.1M
2022-05-17 107.00 107.50 106.50 107.00 0.0M
2022-05-16 107.00 107.50 104.50 107.00 0.1M
2022-05-13 101.50 109.00 101.50 106.50 0.1M
2022-05-12 102.00 102.00 99.70 100.50 0.1M
2022-05-11 100.50 102.00 100.00 102.00 0.1M
2022-05-10 101.50 101.50 99.60 100.00 0.1M
2022-05-09 101.00 101.50 100.00 100.50 0.1M
2022-05-06 100.50 103.00 99.90 103.00 0.1M
2022-05-05 103.50 103.50 102.00 103.50 0.0M
2022-05-04 100.50 103.00 100.00 103.00 0.0M
2022-05-03 102.00 102.00 100.00 101.50 0.1M
2022-04-29 100.00 102.00 100.00 102.00 0.0M
2022-04-28 99.00 100.50 98.90 100.50 0.0M
2022-04-27 98.00 100.00 98.00 98.10 0.1M
2022-04-26 101.00 102.00 101.00 102.00 0.0M
2022-04-25 102.00 102.00 98.50 101.50 0.0M
2022-04-22 100.50 102.00 100.50 101.50 0.0M
2022-04-21 102.00 103.00 100.00 103.00 0.0M
2022-04-20 99.00 103.50 99.00 103.50 0.1M
2022-04-19 99.30 99.50 98.60 99.00 0.0M
2022-04-18 98.00 100.00 98.00 99.30 0.0M
2022-04-15 100.00 100.00 99.60 99.60 0.0M
2022-04-14 103.50 103.50 101.50 101.50 0.0M
2022-04-13 101.50 103.50 101.00 103.50 0.0M
2022-04-12 101.00 101.50 100.00 101.50 0.0M
2022-04-11 103.50 103.50 101.50 101.50 0.0M
2022-04-08 104.50 104.50 103.50 103.50 0.0M
2022-04-07 104.00 105.00 102.00 103.50 0.0M
2022-04-06 103.00 105.00 102.00 104.00 0.0M
2022-04-01 102.50 103.50 102.00 103.50 0.0M
2022-03-31 102.50 103.00 102.00 102.50 0.0M
2022-03-30 102.50 103.50 102.50 103.00 0.0M
2022-03-29 102.00 103.00 101.50 102.00 0.0M
2022-03-28 101.50 103.00 99.60 103.00 0.1M
2022-03-25 103.50 103.50 101.50 102.00 0.0M
2022-03-24 103.00 103.50 103.00 103.50 0.0M
2022-03-23 105.50 105.50 103.00 103.50 0.0M
2022-03-22 104.50 105.00 102.50 104.50 0.1M
2022-03-21 105.00 105.00 104.00 104.50 0.0M
2022-03-18 103.50 104.50 102.50 104.50 0.0M
2022-03-17 103.50 105.00 103.50 105.00 0.0M
2022-03-16 102.50 103.50 100.00 103.50 0.1M
2022-03-15 101.00 102.00 99.00 102.00 0.0M
2022-03-14 101.00 102.50 99.00 102.50 0.1M
2022-03-11 101.50 101.50 100.00 101.50 0.0M
2022-03-10 102.00 103.50 101.50 103.50 0.0M
2022-03-09 100.50 101.00 99.70 100.50 0.1M
2022-03-08 100.00 102.00 99.00 100.50 0.1M
2022-03-07 107.50 107.50 100.50 102.50 0.2M
2022-03-04 110.50 110.50 106.50 108.00 0.2M
2022-03-03 113.00 113.00 110.50 111.50 0.2M
2022-03-02 115.00 115.00 112.00 115.00 0.0M
2022-03-01 112.00 115.00 112.00 115.00 0.0M
2022-02-25 115.00 115.00 112.00 112.00 0.0M
2022-02-24 117.50 117.50 112.00 114.50 0.1M
2022-02-23 114.00 117.50 114.00 117.50 0.0M
2022-02-22 115.50 115.50 113.00 114.00 0.0M
2022-02-21 117.00 117.00 116.00 117.00 0.0M
2022-02-18 117.00 118.00 116.50 118.00 0.0M
2022-02-17 118.00 118.00 116.00 117.50 0.0M
2022-02-16 117.00 118.00 117.00 118.00 0.0M
2022-02-15 117.50 118.00 116.50 117.00 0.0M
2022-02-14 118.50 118.50 116.00 116.50 0.1M
2022-02-11 118.00 120.50 118.00 120.50 0.0M
2022-02-10 121.00 121.50 119.50 120.50 0.1M
2022-02-09 120.00 121.00 119.50 120.00 0.1M
2022-02-08 120.00 122.00 119.50 119.50 0.1M
2022-02-07 120.00 120.00 118.00 120.00 0.1M
2022-01-26 116.00 120.00 116.00 120.00 0.0M
2022-01-25 119.00 119.00 116.00 117.00 0.0M
2022-01-24 118.60 118.60 116.13 117.61 0.0M
2022-01-21 121.00 122.50 120.00 120.00 0.0M
2022-01-20 122.50 122.50 121.00 122.50 0.0M
2022-01-19 123.00 123.00 122.50 123.00 0.0M
2022-01-18 122.00 125.00 122.00 124.00 0.1M
2022-01-17 122.00 123.50 121.50 122.50 0.1M
2022-01-14 119.50 123.50 119.50 123.00 0.1M
2022-01-13 119.50 119.50 118.50 119.50 0.0M
2022-01-12 117.00 118.50 117.00 118.50 0.0M
2022-01-11 119.00 119.50 117.50 119.00 0.0M
2022-01-10 119.50 119.50 116.50 118.00 0.0M
2022-01-07 123.00 123.00 118.00 118.00 0.1M
2022-01-06 123.00 124.00 122.00 123.00 0.0M
2022-01-05 126.00 126.00 124.00 124.50 0.1M
2022-01-04 125.00 125.50 123.50 125.00 0.1M
2022-01-03 125.00 125.00 123.50 124.00 0.1M