聚积

3527
🏛️ 中国台湾 →
64.20
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
2021-12-30 181.00 183.00 179.50 182.00 0.0M
2021-12-29 179.50 183.00 178.50 181.00 0.0M
2021-12-28 182.50 183.50 175.00 178.50 0.0M
2021-12-27 183.50 184.00 181.50 181.50 0.0M
2021-12-24 186.00 187.00 182.50 182.50 0.0M
2021-12-23 185.00 187.50 184.50 185.50 0.0M
2021-12-22 187.00 187.50 183.00 183.50 0.0M
2021-12-21 184.00 188.00 183.50 186.00 0.0M
2021-12-20 183.00 187.00 182.50 183.00 0.0M
2021-12-17 188.00 191.00 183.00 185.00 0.0M
2021-12-16 189.50 193.00 188.00 190.00 0.0M
2021-12-15 184.00 188.00 184.00 187.00 0.0M
2021-12-14 186.50 186.50 182.50 183.50 0.0M
2021-12-13 182.50 187.00 182.00 186.50 0.0M
2021-12-10 195.50 195.50 190.50 192.00 0.0M
2021-12-09 207.00 209.00 192.00 195.50 0.0M
2021-12-08 204.00 212.00 200.50 210.00 0.0M
2021-12-07 202.50 208.00 196.50 199.00 0.0M
2021-12-06 198.00 203.50 198.00 200.50 0.0M
2021-12-03 194.00 203.00 194.00 201.50 0.0M
2021-12-02 198.50 201.50 193.00 193.50 0.0M
2021-12-01 195.00 201.00 192.50 200.00 0.0M
2021-11-30 194.00 197.50 194.00 195.00 0.0M
2021-11-29 184.00 194.50 183.50 193.00 0.0M
2021-11-26 193.00 196.00 185.50 188.00 0.0M
2021-11-25 197.00 199.00 193.00 193.00 0.0M
2021-11-24 203.00 205.00 196.00 196.00 0.0M
2021-11-23 202.00 218.00 201.00 203.50 0.0M
2021-11-22 201.00 203.50 198.50 201.50 0.0M
2021-11-19 200.00 205.00 198.00 200.00 0.0M
2021-11-18 205.50 210.00 198.50 198.50 0.0M
2021-11-17 201.50 208.50 198.00 207.00 0.0M
2021-11-16 201.00 205.00 198.00 202.00 0.0M
2021-11-15 193.50 203.00 191.50 200.00 0.0M
2021-11-12 191.50 195.00 189.50 190.00 0.0M
2021-11-11 192.50 195.00 188.00 188.50 0.0M
2021-11-10 186.50 193.50 185.00 192.50 0.0M
2021-11-09 190.00 191.50 186.00 186.00 0.0M
2021-11-08 189.00 195.50 184.50 187.50 0.0M
2021-11-05 200.50 202.50 192.00 192.00 0.0M
2021-11-04 213.50 221.50 213.00 213.00 0.0M
2021-11-03 213.00 217.50 210.00 212.50 0.0M
2021-11-02 225.00 228.50 206.50 214.50 0.0M
2021-11-01 217.00 233.00 216.50 225.00 0.0M
2021-10-29 219.00 224.00 213.00 215.50 0.0M
2021-10-28 209.50 228.00 208.00 219.50 0.0M
2021-10-27 207.00 217.50 205.00 209.50 0.0M
2021-10-26 216.50 220.00 205.00 205.00 0.0M
2021-10-25 222.50 227.50 213.00 215.00 0.0M
2021-10-22 197.50 220.50 196.00 220.50 0.0M
2021-10-21 196.00 209.00 194.00 200.50 0.0M
2021-10-20 190.00 197.00 187.00 194.00 0.0M
2021-10-19 180.00 191.50 180.00 189.00 0.0M
2021-10-18 183.50 187.00 179.00 179.00 0.0M
2021-10-15 183.00 188.50 181.50 183.00 0.0M
2021-10-14 180.50 182.00 172.50 179.00 0.0M
2021-10-13 180.00 183.00 175.00 177.50 0.0M
2021-10-12 180.00 184.50 175.00 177.50 0.0M
2021-10-08 181.00 185.50 176.50 181.00 0.0M
2021-10-07 178.00 188.00 177.00 185.00 0.0M
2021-10-06 187.50 189.00 172.00 174.00 0.0M
2021-10-05 167.50 191.00 167.50 189.00 0.0M
2021-10-04 186.00 187.50 174.00 174.00 0.0M
2021-10-01 183.00 187.50 174.00 183.50 0.0M
2021-09-30 186.50 191.00 182.00 183.50 0.0M
2021-09-29 195.00 199.00 183.00 184.00 0.0M
2021-09-28 208.00 214.00 203.00 203.00 0.0M
2021-09-27 213.50 213.50 203.00 206.00 0.0M
2021-09-24 196.00 213.50 193.00 213.50 0.0M
2021-09-23 195.00 198.50 186.50 194.50 0.0M
2021-09-22 195.50 204.50 189.00 193.50 0.0M
2021-09-17 210.00 213.50 194.00 195.50 0.0M
2021-09-16 214.00 219.50 206.50 215.50 0.0M
2021-09-15 217.00 220.50 207.50 208.50 0.0M
2021-09-14 231.50 235.00 215.50 216.50 0.0M
2021-09-13 226.00 239.00 222.50 225.00 0.0M
2021-09-10 259.00 262.50 230.00 230.00 0.0M
2021-09-09 239.00 255.50 239.00 255.50 0.0M
2021-09-08 241.50 247.50 235.00 239.00 0.0M
2021-09-07 259.00 259.00 239.00 247.00 0.0M
2021-09-06 267.00 268.00 256.50 257.00 0.0M
2021-09-03 268.00 276.00 262.50 275.50 0.0M
2021-09-02 275.50 279.00 262.00 265.00 0.0M
2021-09-01 255.00 270.50 255.00 270.50 0.0M
2021-08-31 242.00 257.00 240.50 257.00 0.0M
2021-08-30 238.00 245.50 235.00 245.50 0.0M
2021-08-27 239.50 240.00 229.00 231.50 0.0M
2021-08-26 247.00 258.00 241.00 251.00 0.0M
2021-08-25 253.00 268.00 248.00 265.00 0.0M
2021-08-24 226.00 249.00 224.50 249.00 0.0M
2021-08-23 235.50 236.00 218.00 226.50 0.0M
2021-08-20 204.00 215.00 195.50 215.00 0.0M
2021-08-19 195.50 207.00 193.00 207.00 0.0M
2021-08-18 168.00 188.50 166.50 188.50 0.0M
2021-08-17 171.50 177.00 166.00 171.50 0.0M
2021-08-16 165.00 178.50 160.50 176.00 0.0M
2021-08-13 162.00 171.00 161.50 163.00 0.0M
2021-08-12 165.50 169.50 160.50 161.00 0.0M
2021-08-11 172.50 173.00 162.00 165.00 0.0M
2021-08-10 170.50 176.50 167.00 176.50 0.0M
2021-08-09 163.00 172.50 157.50 160.50 0.0M
2021-08-06 162.00 164.00 157.00 160.00 0.0M
2021-08-05 164.00 167.00 162.00 162.00 0.0M
2021-08-04 170.00 170.00 161.50 164.00 0.0M
2021-08-03 167.50 176.50 166.00 168.00 0.0M
2021-08-02 156.50 172.00 156.50 170.50 0.0M
2021-07-30 160.50 167.50 155.00 156.50 0.0M
2021-07-29 158.00 165.00 153.00 164.50 0.0M
2021-07-28 156.50 162.00 142.50 160.50 0.0M
2021-07-27 171.00 171.00 158.00 158.00 0.0M
2021-07-26 173.50 174.00 166.00 169.00 0.0M
2021-07-23 161.50 173.50 159.50 173.50 0.0M
2021-07-22 158.50 170.00 157.50 158.00 0.0M
2021-07-21 156.00 163.00 154.00 158.00 0.0M
2021-07-20 149.00 156.50 148.50 152.00 0.0M
2021-07-19 153.00 159.50 149.00 151.00 0.0M
2021-07-16 154.00 160.50 153.00 154.00 0.0M
2021-07-15 151.00 162.00 147.00 155.50 0.0M
2021-07-14 140.00 151.50 138.00 151.50 0.0M
2021-07-13 142.00 147.00 133.00 138.00 0.0M
2021-07-12 134.00 145.00 130.50 143.00 0.0M
2021-07-09 129.50 136.50 128.50 136.00 0.0M
2021-07-08 126.50 128.00 121.00 124.50 0.0M
2021-07-07 120.00 127.50 119.00 127.50 0.0M
2021-07-06 121.50 121.50 115.50 116.00 0.0M
2021-07-05 118.50 122.00 116.50 120.00 0.0M
2021-07-02 119.00 120.00 116.00 117.50 0.0M
2021-07-01 114.00 118.50 113.50 117.50 0.0M
2021-06-30 113.00 114.50 112.00 113.50 0.0M
2021-06-29 117.00 121.00 112.00 112.00 0.0M
2021-06-28 114.00 115.00 112.50 115.00 0.0M
2021-06-25 115.00 115.50 112.50 113.50 0.0M
2021-06-24 113.50 115.50 113.00 114.00 0.0M
2021-06-23 112.00 115.00 111.00 113.00 0.0M
2021-06-22 115.50 115.50 110.50 110.50 0.0M
2021-06-21 112.50 115.00 112.50 113.50 0.0M
2021-06-18 117.00 117.50 113.50 114.50 0.0M
2021-06-17 113.00 117.50 112.50 116.50 0.0M
2021-06-16 114.00 115.00 111.50 112.00 0.0M
2021-06-15 114.00 116.50 113.00 113.00 0.0M
2021-06-11 113.50 114.50 111.50 111.50 0.0M
2021-06-10 114.00 115.00 112.00 113.00 0.0M
2021-06-09 112.00 116.00 111.50 115.50 0.0M
2021-06-08 111.00 114.00 108.00 111.50 0.0M
2021-06-07 109.00 116.00 107.00 113.50 0.0M
2021-06-04 104.50 107.00 104.00 105.50 0.0M
2021-06-03 104.50 106.50 103.50 105.00 0.0M
2021-06-02 108.00 108.00 103.00 103.50 0.0M
2021-06-01 104.50 108.00 104.00 106.00 0.0M
2021-05-31 105.00 105.00 102.50 104.00 0.0M
2021-05-28 101.50 104.00 101.00 103.00 0.0M
2021-05-27 99.20 101.50 98.30 99.90 0.0M
2021-05-26 100.50 101.50 98.80 100.00 0.0M
2021-05-25 96.10 98.50 95.50 98.10 0.0M
2021-05-24 91.80 95.70 91.20 95.00 0.0M
2021-05-21 91.50 92.90 91.00 92.50 0.0M
2021-05-20 91.60 92.90 89.10 89.20 0.0M
2021-05-19 89.00 91.70 88.10 90.90 0.0M
2021-05-18 85.20 89.80 83.40 89.40 0.0M
2021-05-17 82.40 88.30 80.30 82.00 0.0M
2021-05-14 93.70 94.90 88.50 88.80 0.0M
2021-05-13 90.60 95.80 87.20 93.10 0.0M
2021-05-12 101.50 102.00 89.90 92.50 0.0M
2021-05-11 104.00 106.50 98.10 99.80 0.0M
2021-05-10 105.50 106.00 102.50 103.00 0.0M
2021-05-07 103.50 107.50 103.00 106.50 0.0M
2021-05-06 104.50 104.50 100.00 103.00 0.0M
2021-05-05 104.50 107.50 102.50 102.50 0.0M
2021-05-04 110.00 112.50 101.00 106.00 0.0M
2021-05-03 115.00 116.00 109.50 110.00 0.0M
2021-04-29 121.00 121.00 115.00 116.50 0.0M
2021-04-28 121.50 122.50 119.00 120.00 0.0M
2021-04-27 119.00 125.00 118.50 122.00 0.0M
2021-04-26 117.00 121.00 114.00 118.50 0.0M
2021-04-23 127.50 127.50 113.50 116.00 0.0M
2021-04-22 114.00 120.00 113.50 120.00 0.0M
2021-04-21 111.00 111.00 107.50 109.50 0.0M
2021-04-20 111.50 112.00 109.50 111.00 0.0M
2021-04-19 108.50 112.00 106.50 112.00 0.0M
2021-04-16 108.00 108.00 105.00 107.50 0.0M
2021-04-15 107.00 108.00 104.50 108.00 0.0M
2021-04-14 108.00 109.00 102.50 106.50 0.0M
2021-04-13 106.00 110.00 105.50 106.00 0.0M
2021-04-12 112.00 114.50 108.00 108.50 0.0M
2021-04-09 117.00 118.00 112.50 113.50 0.0M
2021-04-08 120.00 124.50 117.00 117.50 0.0M
2021-04-07 107.00 116.50 107.00 116.50 0.0M
2021-04-06 105.50 107.50 105.50 106.00 0.0M
2021-04-01 108.50 108.50 104.50 105.50 0.0M
2021-03-31 107.00 110.00 106.00 107.00 0.0M
2021-03-30 106.00 107.00 105.50 106.00 0.0M
2021-03-29 107.00 107.00 105.00 106.00 0.0M
2021-03-26 106.50 106.50 104.50 105.50 0.0M
2021-03-25 107.50 107.50 104.00 105.00 0.0M
2021-03-24 105.00 111.50 105.00 107.00 0.0M
2021-03-23 107.00 107.50 104.00 104.50 0.0M
2021-03-22 108.00 108.50 105.50 106.50 0.0M
2021-03-19 109.00 110.00 106.00 107.50 0.0M
2021-03-18 107.50 111.00 105.00 111.00 0.0M
2021-03-17 105.00 107.00 105.00 106.50 0.0M
2021-03-16 107.50 107.50 104.00 105.00 0.0M
2021-03-15 103.50 107.50 103.00 107.00 0.0M
2021-03-12 101.00 103.50 99.90 102.50 0.0M
2021-03-11 99.40 101.00 99.00 100.50 0.0M
2021-03-10 100.00 100.50 98.30 99.00 0.0M
2021-03-09 100.50 101.00 98.00 98.80 0.0M
2021-03-08 104.00 104.00 99.50 101.50 0.0M
2021-03-05 105.00 107.00 101.00 102.50 0.0M
2021-03-04 106.00 109.50 104.50 105.00 0.0M
2021-03-03 99.60 107.50 98.70 104.50 0.0M
2021-03-02 100.50 101.50 98.70 98.70 0.0M
2021-02-26 99.40 101.00 99.10 99.50 0.0M
2021-02-25 102.50 103.50 100.50 101.00 0.0M
2021-02-24 101.50 103.00 100.00 102.00 0.0M
2021-02-23 100.00 102.50 99.60 102.00 0.0M
2021-02-22 99.40 104.00 99.40 101.00 0.0M
2021-02-19 96.40 99.20 95.80 99.20 0.0M
2021-02-18 95.00 97.40 94.40 96.40 0.0M
2021-02-17 93.80 95.40 93.00 95.30 0.0M
2021-02-05 93.50 93.60 92.50 92.60 0.0M
2021-02-04 93.20 93.90 93.10 93.20 0.0M
2021-02-03 94.80 95.90 93.00 93.00 0.0M
2021-02-02 96.00 96.80 94.60 94.70 0.0M
2021-02-01 95.50 95.50 93.10 95.00 0.0M
2021-01-29 99.00 99.10 95.20 95.20 0.0M
2021-01-28 98.00 99.20 97.40 97.40 0.0M
2021-01-27 98.30 100.50 97.20 99.20 0.0M
2021-01-26 99.90 101.00 97.80 98.00 0.0M
2021-01-25 100.50 100.50 98.10 99.70 0.0M
2021-01-22 100.50 102.00 99.60 100.50 0.0M
2021-01-21 104.50 106.00 99.60 100.50 0.0M
2021-01-20 111.00 115.50 103.50 103.50 0.0M
2021-01-19 100.50 108.00 100.50 108.00 0.0M
2021-01-18 99.30 101.00 96.50 100.50 0.0M
2021-01-15 103.00 103.50 98.40 99.20 0.0M
2021-01-14 101.50 104.00 101.50 102.00 0.0M
2021-01-13 98.60 103.50 98.60 101.50 0.0M
2021-01-12 99.20 103.00 98.20 98.20 0.0M
2021-01-11 101.00 101.50 99.10 99.20 0.0M
2021-01-08 99.80 101.00 99.30 101.00 0.0M
2021-01-07 100.50 101.50 98.00 99.50 0.0M
2021-01-06 105.00 106.50 99.50 100.00 0.0M
2021-01-05 105.50 106.50 103.00 105.00 0.0M
2021-01-04 102.50 108.00 102.00 104.00 0.0M