M31

6643
🏛️ 中国台湾 →
434.50
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
2022-12-30 483.00 487.50 456.50 457.00 0.0M
2022-12-29 475.00 478.00 468.50 475.00 0.0M
2022-12-28 485.00 491.00 466.00 481.00 0.0M
2022-12-27 502.00 513.00 487.00 494.50 0.0M
2022-12-26 501.00 504.00 481.00 495.00 0.0M
2022-12-23 495.00 513.00 487.00 504.00 0.0M
2022-12-22 539.00 542.00 501.00 504.00 0.0M
2022-12-21 538.00 547.00 523.00 525.00 0.0M
2022-12-20 554.00 578.00 517.00 526.00 0.0M
2022-12-19 561.00 563.00 532.00 559.00 0.0M
2022-12-16 562.00 577.00 551.00 561.00 0.0M
2022-12-15 570.00 582.00 552.00 573.00 0.0M
2022-12-14 519.00 561.00 516.00 561.00 0.0M
2022-12-13 507.00 527.00 506.00 510.00 0.0M
2022-12-12 501.00 514.00 491.00 499.50 0.0M
2022-12-09 500.00 512.00 495.00 506.00 0.0M
2022-12-08 490.00 499.00 485.00 490.50 0.0M
2022-12-07 530.00 532.00 476.00 488.00 0.0M
2022-12-06 513.00 528.00 506.00 526.00 0.0M
2022-12-05 529.00 549.00 505.00 511.00 0.0M
2022-12-02 504.00 525.00 504.00 518.00 0.0M
2022-12-01 520.00 527.00 499.00 500.00 0.0M
2022-11-30 509.00 517.00 502.00 508.00 0.0M
2022-11-29 504.00 518.00 498.00 505.00 0.0M
2022-11-28 510.00 533.00 505.00 506.00 0.0M
2022-11-25 545.00 545.00 512.00 519.00 0.0M
2022-11-24 486.00 520.00 482.00 520.00 0.0M
2022-11-23 491.00 496.00 471.00 473.50 0.0M
2022-11-22 482.00 496.00 469.00 483.50 0.0M
2022-11-21 463.00 499.00 462.00 482.00 0.0M
2022-11-18 427.00 463.50 425.50 460.00 0.0M
2022-11-17 419.00 429.50 418.50 421.50 0.0M
2022-11-16 418.50 426.50 414.00 421.00 0.0M
2022-11-15 423.00 427.50 412.00 417.00 0.0M
2022-11-14 425.00 427.50 414.00 419.50 0.0M
2022-11-11 409.50 425.50 402.50 425.50 0.0M
2022-11-10 385.50 392.00 383.00 387.00 0.0M
2022-11-09 387.00 395.00 377.00 386.50 0.0M
2022-11-08 387.00 397.00 373.00 382.00 0.0M
2022-11-07 353.00 378.00 351.00 378.00 0.0M
2022-11-04 338.00 355.50 336.50 344.00 0.0M
2022-11-03 327.00 338.50 325.00 336.00 0.0M
2022-11-02 331.00 331.00 322.50 331.00 0.0M
2022-11-01 326.50 333.50 323.00 329.50 0.0M
2022-10-31 330.00 334.00 320.50 324.50 0.0M
2022-10-28 319.00 333.00 311.00 316.50 0.0M
2022-10-27 307.50 325.50 306.50 320.50 0.0M
2022-10-26 305.50 310.00 292.00 309.00 0.0M
2022-10-25 299.50 309.50 297.00 305.50 0.0M
2022-10-24 303.00 314.50 301.00 305.00 0.0M
2022-10-21 311.00 312.50 289.50 291.50 0.0M
2022-10-20 307.50 318.00 307.00 314.50 0.0M
2022-10-19 310.00 320.00 308.00 316.00 0.0M
2022-10-18 329.00 330.00 301.50 311.00 0.0M
2022-10-17 303.00 322.50 293.00 322.50 0.0M
2022-10-14 320.00 323.50 311.00 311.00 0.0M
2022-10-13 321.00 324.00 304.00 305.00 0.0M
2022-10-12 344.00 344.00 312.00 312.50 0.0M
2022-10-11 359.00 363.50 346.50 346.50 0.0M
2022-10-07 391.50 394.50 378.50 384.50 0.0M
2022-10-06 388.00 393.50 385.50 393.50 0.0M
2022-10-05 383.00 392.00 376.50 379.50 0.0M
2022-10-04 372.00 377.00 366.00 374.00 0.0M
2022-10-03 355.00 370.50 353.00 360.50 0.0M
2022-09-30 332.00 362.00 325.50 361.50 0.0M
2022-09-29 343.00 362.00 341.00 341.00 0.0M
2022-09-28 377.50 379.50 343.00 343.00 0.0M
2022-09-27 383.50 384.00 368.00 381.00 0.0M
2022-09-26 392.00 396.00 375.00 377.00 0.0M
2022-09-23 394.00 411.50 377.00 396.50 0.0M
2022-09-22 387.00 394.00 383.50 392.00 0.0M
2022-09-21 384.00 394.50 383.00 384.00 0.0M
2022-09-20 370.00 389.00 368.00 384.00 0.0M
2022-09-19 376.00 376.50 366.00 366.00 0.0M
2022-09-16 377.00 380.00 371.00 371.00 0.0M
2022-09-15 389.50 393.00 370.00 377.00 0.0M
2022-09-14 368.00 385.00 366.00 384.00 0.0M
2022-09-13 387.00 395.50 378.50 380.00 0.0M
2022-09-12 392.00 403.50 380.00 383.00 0.0M
2022-09-08 371.50 389.00 371.50 385.50 0.0M
2022-09-07 369.00 386.50 359.50 371.00 0.0M
2022-09-06 377.00 380.00 358.00 360.00 0.0M
2022-09-05 385.50 389.50 361.00 368.50 0.0M
2022-09-02 358.50 387.00 358.50 381.00 0.0M
2022-09-01 364.00 373.00 348.00 352.00 0.0M
2022-08-31 335.50 364.00 330.00 364.00 0.0M
2022-08-30 328.00 340.00 325.00 331.00 0.0M
2022-08-29 311.00 328.00 311.00 324.00 0.0M
2022-08-26 345.00 347.50 331.00 331.00 0.0M
2022-08-25 328.00 342.00 328.00 339.50 0.0M
2022-08-24 330.00 332.00 323.50 325.00 0.0M
2022-08-23 328.50 333.00 324.50 325.50 0.0M
2022-08-22 338.00 338.00 329.00 329.00 0.0M
2022-08-19 349.00 352.00 336.50 336.50 0.0M
2022-08-18 335.00 349.00 335.00 346.50 0.0M
2022-08-17 330.00 342.00 329.50 340.00 0.0M
2022-08-16 340.00 345.00 331.00 331.00 0.0M
2022-08-15 324.50 348.00 324.50 343.00 0.0M
2022-08-12 287.00 317.50 287.00 317.50 0.0M
2022-08-11 270.00 291.50 270.00 289.00 0.0M
2022-08-10 267.50 279.50 265.00 271.50 0.0M
2022-08-09 258.00 272.00 254.00 270.00 0.0M
2022-08-08 257.00 259.00 250.00 258.00 0.0M
2022-08-05 251.00 254.00 246.00 253.00 0.0M
2022-08-04 249.00 251.00 240.00 246.50 0.0M
2022-08-03 254.00 255.00 246.50 247.00 0.0M
2022-08-02 251.00 252.50 242.50 248.50 0.0M
2022-08-01 260.00 261.50 254.00 255.00 0.0M
2022-07-29 255.00 263.00 255.00 261.00 0.0M
2022-07-28 265.00 267.50 251.00 251.00 0.0M
2022-07-27 263.00 263.00 255.50 263.00 0.0M
2022-07-26 263.00 267.00 258.50 263.00 0.0M
2022-07-25 265.00 265.00 259.50 263.00 0.0M
2022-07-22 274.00 274.50 264.50 266.00 0.0M
2022-07-21 276.50 280.00 270.00 271.50 0.0M
2022-07-20 271.50 282.00 271.50 274.50 0.0M
2022-07-19 261.00 276.50 258.50 264.50 0.0M
2022-07-18 263.50 271.00 259.50 262.00 0.0M
2022-07-15 242.50 260.00 242.50 259.50 0.0M
2022-07-14 239.00 250.50 234.00 246.50 0.0M
2022-07-13 238.00 246.00 238.00 242.00 0.0M
2022-07-12 240.50 240.50 225.00 231.00 0.0M
2022-07-11 253.00 253.00 241.00 242.00 0.0M
2022-07-08 261.00 261.00 246.50 251.00 0.0M
2022-07-07 224.50 243.50 223.50 243.50 0.0M
2022-07-06 227.00 229.50 221.00 221.50 0.0M
2022-07-05 222.50 226.50 212.00 225.50 0.0M
2022-07-04 214.00 224.50 212.50 218.50 0.0M
2022-07-01 234.50 238.00 216.00 216.00 0.0M
2022-06-30 243.00 244.00 234.00 234.50 0.0M
2022-06-29 249.50 252.00 246.00 249.00 0.0M
2022-06-28 254.50 267.00 253.00 254.00 0.0M
2022-06-27 247.50 256.50 247.50 253.00 0.0M
2022-06-24 245.00 245.00 236.50 243.00 0.0M
2022-06-23 238.00 242.50 231.00 236.00 0.0M
2022-06-22 259.00 259.00 232.00 237.00 0.0M
2022-06-21 247.50 255.00 247.00 253.50 0.0M
2022-06-20 260.50 260.50 247.00 247.00 0.0M
2022-06-17 261.00 266.00 256.50 260.50 0.0M
2022-06-16 282.00 283.00 267.00 267.50 0.0M
2022-06-15 287.00 291.00 283.50 283.50 0.0M
2022-06-14 284.00 290.00 280.00 284.00 0.0M
2022-06-13 293.50 295.00 287.50 289.00 0.0M
2022-06-10 301.00 305.50 300.50 305.00 0.0M
2022-06-09 301.00 305.00 301.00 304.00 0.0M
2022-06-08 310.00 311.00 300.50 300.50 0.0M
2022-06-07 309.00 313.00 305.50 305.50 0.0M
2022-06-06 303.50 310.00 296.50 309.00 0.0M
2022-06-02 308.00 308.00 299.50 300.00 0.0M
2022-06-01 307.00 312.00 305.00 305.00 0.0M
2022-05-31 304.00 308.00 303.50 306.00 0.0M
2022-05-30 302.50 308.50 301.00 305.00 0.0M
2022-05-27 296.00 300.50 295.00 295.50 0.0M
2022-05-26 305.00 309.00 292.50 292.50 0.0M
2022-05-25 293.00 303.00 288.00 303.00 0.0M
2022-05-24 304.00 304.00 285.00 285.00 0.0M
2022-05-23 311.00 313.00 299.50 299.50 0.0M
2022-05-20 301.00 310.00 293.00 307.00 0.0M
2022-05-19 283.00 305.00 281.00 297.00 0.0M
2022-05-18 290.00 297.00 288.00 288.50 0.0M
2022-05-17 287.00 287.00 281.00 286.50 0.0M
2022-05-16 285.50 286.00 278.00 280.00 0.0M
2022-05-13 277.50 283.00 277.50 278.50 0.0M
2022-05-12 271.00 287.00 271.00 274.00 0.0M
2022-05-11 273.00 281.00 268.00 278.00 0.0M
2022-05-10 255.00 269.00 250.00 269.00 0.0M
2022-05-09 279.50 279.50 261.00 261.00 0.0M
2022-05-06 282.50 283.50 275.00 280.50 0.0M
2022-05-05 284.00 295.00 284.00 291.00 0.0M
2022-05-03 272.00 278.00 271.50 276.50 0.0M
2022-04-29 275.00 277.00 267.50 271.00 0.0M
2022-04-28 266.50 270.50 262.00 268.00 0.0M
2022-04-27 252.00 264.00 248.50 263.00 0.0M
2022-04-26 273.00 273.00 260.50 266.00 0.0M
2022-04-22 302.50 304.00 295.00 295.00 0.0M
2022-04-21 310.00 310.00 306.50 306.50 0.0M
2022-04-20 305.00 310.00 302.00 310.00 0.0M
2022-04-19 307.00 310.00 303.50 303.50 0.0M
2022-04-18 304.50 309.50 302.00 302.00 0.0M
2022-04-15 314.00 314.00 302.50 305.00 0.0M
2022-04-14 309.50 309.50 307.00 309.50 0.0M
2022-04-13 309.00 310.50 309.00 309.00 0.0M
2022-04-12 312.00 315.00 305.00 307.00 0.0M
2022-04-11 330.00 330.00 310.50 312.00 0.0M
2022-04-08 334.00 334.00 326.50 329.00 0.0M
2022-04-07 335.50 339.50 328.00 329.00 0.0M
2022-04-06 340.00 340.00 332.00 340.00 0.0M
2022-04-01 339.00 341.50 333.00 341.50 0.0M
2022-03-31 346.50 346.50 340.00 340.00 0.0M
2022-03-30 345.50 350.00 344.00 346.50 0.0M
2022-03-29 341.00 349.00 340.50 342.00 0.0M
2022-03-28 335.00 335.00 325.00 335.00 0.0M
2022-03-25 341.00 343.50 335.00 337.00 0.0M
2022-03-24 338.00 339.50 335.00 337.00 0.0M
2022-03-23 337.00 343.50 337.00 337.50 0.0M
2022-03-22 330.00 334.00 330.00 333.50 0.0M
2022-03-21 330.00 331.00 326.50 328.00 0.0M
2022-03-18 331.00 331.00 325.50 329.00 0.0M
2022-03-17 329.00 333.00 328.00 331.00 0.0M
2022-03-16 318.00 321.00 313.50 319.00 0.0M
2022-03-15 323.50 323.50 312.00 313.50 0.0M
2022-03-14 325.00 329.00 320.50 323.50 0.0M
2022-03-11 334.00 334.00 320.50 325.00 0.0M
2022-03-10 338.50 344.00 336.50 337.50 0.0M
2022-03-09 334.00 335.50 329.00 331.00 0.0M
2022-03-08 330.00 340.00 326.00 328.50 0.0M
2022-03-07 348.00 348.00 335.00 336.00 0.0M
2022-03-04 358.50 358.50 350.00 350.50 0.0M
2022-03-03 363.00 367.50 357.00 359.00 0.0M
2022-03-02 361.00 362.00 355.00 360.00 0.0M
2022-03-01 355.00 366.00 354.50 361.00 0.0M
2022-02-25 349.50 356.50 343.50 351.50 0.0M
2022-02-24 350.00 353.50 340.50 342.00 0.0M
2022-02-23 353.00 357.00 350.00 350.00 0.0M
2022-02-22 358.50 361.00 348.00 350.00 0.0M
2022-02-21 357.00 365.00 355.50 363.00 0.0M
2022-02-18 357.50 361.00 355.00 358.00 0.0M
2022-02-17 368.00 368.00 356.50 361.00 0.0M
2022-02-16 366.00 370.00 362.00 365.00 0.0M
2022-02-15 361.00 366.50 355.50 358.00 0.0M
2022-02-14 376.50 376.50 360.00 361.00 0.0M
2022-02-11 374.00 387.00 373.50 376.50 0.0M
2022-02-10 366.00 384.50 366.00 376.00 0.0M
2022-02-09 360.00 365.00 352.00 360.00 0.0M
2022-02-08 341.00 359.50 339.00 358.00 0.0M
2022-02-07 345.00 349.00 336.00 339.00 0.0M
2022-01-26 344.00 351.00 342.50 345.00 0.0M
2022-01-25 354.50 354.50 344.00 344.00 0.0M
2022-01-24 354.00 356.00 339.50 356.00 0.0M
2022-01-21 359.00 365.50 356.50 357.00 0.0M
2022-01-20 372.00 372.00 358.00 363.50 0.0M
2022-01-19 368.00 374.00 365.00 367.00 0.0M
2022-01-18 370.00 383.00 370.00 374.00 0.0M
2022-01-17 362.00 371.00 361.50 368.00 0.0M
2022-01-14 372.50 372.50 347.00 360.00 0.0M
2022-01-13 374.50 377.00 371.00 372.50 0.0M
2022-01-12 379.50 380.00 372.00 374.50 0.0M
2022-01-11 380.00 382.00 374.00 374.50 0.0M
2022-01-10 373.50 382.00 373.50 379.50 0.0M
2022-01-07 392.00 392.50 378.00 382.00 0.0M
2022-01-06 376.00 382.00 375.00 380.50 0.0M
2022-01-05 385.00 385.00 379.00 379.00 0.0M
2022-01-04 393.50 393.50 382.00 383.50 0.0M
2022-01-03 400.00 405.50 388.00 388.50 0.0M