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
2023-12-29 107.00 111.00 107.00 110.50 0.0M
2023-12-28 109.50 109.50 107.00 107.00 0.0M
2023-12-27 109.00 110.00 107.00 108.50 0.0M
2023-12-26 106.00 108.50 106.00 108.00 0.0M
2023-12-25 107.00 107.00 106.00 106.50 0.0M
2023-12-22 106.00 107.00 105.00 106.50 0.0M
2023-12-21 106.50 106.50 105.00 105.00 0.0M
2023-12-20 107.00 108.50 106.50 107.00 0.0M
2023-12-19 110.00 110.50 106.00 106.00 0.0M
2023-12-18 112.50 112.50 109.00 109.50 0.0M
2023-12-15 114.50 114.50 112.50 112.50 0.0M
2023-12-14 115.00 116.00 112.00 113.50 0.0M
2023-12-13 115.00 117.50 114.00 114.50 0.0M
2023-12-12 117.50 122.50 115.00 115.00 0.0M
2023-12-11 119.50 121.00 115.00 115.00 0.0M
2023-12-08 117.00 119.00 113.00 118.00 0.0M
2023-12-07 110.00 110.00 106.50 108.50 0.0M
2023-12-06 109.50 110.50 108.00 108.50 0.0M
2023-12-05 107.00 111.50 106.50 109.00 0.0M
2023-12-04 108.00 109.00 106.50 107.50 0.0M
2023-12-01 103.50 106.50 103.50 106.00 0.0M
2023-11-30 105.50 105.50 103.50 103.50 0.0M
2023-11-29 105.00 106.00 104.00 104.00 0.0M
2023-11-28 101.50 106.00 101.50 105.50 0.0M
2023-11-27 104.00 104.00 101.00 101.00 0.0M
2023-11-24 105.00 108.00 103.00 103.50 0.0M
2023-11-23 104.00 108.50 104.00 104.00 0.0M
2023-11-22 100.00 103.50 100.00 103.00 0.0M
2023-11-21 102.00 102.00 100.50 100.50 0.0M
2023-11-20 98.60 103.00 98.50 102.00 0.0M
2023-11-17 97.40 99.30 97.40 98.60 0.0M
2023-11-16 97.00 97.90 96.90 97.40 0.0M
2023-11-15 97.40 99.00 96.50 97.40 0.0M
2023-11-14 95.70 97.10 95.70 96.30 0.0M
2023-11-13 97.20 97.20 95.60 95.70 0.0M
2023-11-10 98.20 98.70 96.00 97.10 0.0M
2023-11-09 104.50 104.50 101.00 101.00 0.0M
2023-11-08 101.50 104.00 101.00 104.00 0.0M
2023-11-07 100.50 101.50 100.00 100.50 0.0M
2023-11-06 101.00 101.00 100.00 100.00 0.0M
2023-11-03 101.00 101.00 100.00 100.00 0.0M
2023-11-02 101.50 101.50 100.00 100.00 0.0M
2023-11-01 101.50 101.50 99.00 99.90 0.0M
2023-10-31 103.50 103.50 99.90 100.00 0.0M
2023-10-30 100.50 103.50 100.50 102.50 0.0M
2023-10-27 101.00 101.50 99.00 99.10 0.0M
2023-10-26 100.00 100.50 99.60 99.90 0.0M
2023-10-25 100.00 103.00 100.00 101.50 0.0M
2023-10-24 100.50 101.50 99.60 100.00 0.0M
2023-10-23 100.50 102.00 100.00 100.50 0.0M
2023-10-20 100.00 103.50 99.60 102.00 0.0M
2023-10-19 95.70 102.00 95.70 99.70 0.0M
2023-10-18 100.50 102.00 96.60 97.90 0.0M
2023-10-17 96.10 104.50 96.10 99.80 0.0M
2023-10-16 94.60 97.60 94.30 95.80 0.0M
2023-10-13 93.50 95.70 93.50 95.20 0.0M
2023-10-12 93.20 93.60 93.00 93.20 0.0M
2023-10-11 93.70 94.50 92.40 92.50 0.0M
2023-10-06 93.70 93.70 92.40 92.40 0.0M
2023-10-05 91.30 93.10 91.20 92.60 0.0M
2023-10-04 91.20 91.60 90.10 91.00 0.0M
2023-10-03 91.30 93.00 91.20 91.20 0.0M
2023-10-02 91.40 92.30 91.10 91.20 0.0M
2023-09-28 91.00 92.00 90.80 91.30 0.0M
2023-09-27 91.30 91.30 90.50 90.50 0.0M
2023-09-26 92.60 92.60 91.50 91.50 0.0M
2023-09-25 92.10 93.10 92.10 92.60 0.0M
2023-09-22 91.70 92.50 91.70 92.50 0.0M
2023-09-21 91.80 91.80 91.10 91.40 0.0M
2023-09-20 93.50 95.00 92.50 92.50 0.0M
2023-09-19 94.50 94.90 92.80 92.80 0.0M
2023-09-18 94.20 95.40 94.20 94.70 0.0M
2023-09-15 94.10 96.30 94.00 94.20 0.0M
2023-09-14 93.60 96.40 93.10 95.30 0.0M
2023-09-13 92.60 93.50 92.60 93.10 0.0M
2023-09-12 93.10 93.10 92.20 92.60 0.0M
2023-09-11 92.90 94.50 92.00 92.30 0.0M
2023-09-08 94.50 94.50 92.80 92.90 0.0M
2023-09-07 92.80 94.80 92.50 93.40 0.0M
2023-09-06 94.70 94.70 93.20 94.10 0.0M
2023-09-05 92.50 94.50 92.50 94.30 0.0M
2023-09-04 91.80 92.60 91.10 92.40 0.0M
2023-09-01 91.60 93.50 91.60 91.60 0.0M
2023-08-31 92.00 92.00 91.10 91.50 0.0M
2023-08-30 91.00 92.00 90.30 91.80 0.0M
2023-08-29 89.90 90.10 89.80 90.00 0.0M
2023-08-28 88.50 90.30 88.30 89.90 0.0M
2023-08-25 88.60 88.90 88.10 88.30 0.0M
2023-08-24 90.00 90.80 88.70 88.70 0.0M
2023-08-23 89.70 89.80 88.60 89.10 0.0M
2023-08-22 91.10 91.50 88.80 89.70 0.0M
2023-08-21 89.50 91.50 89.40 91.00 0.0M
2023-08-18 90.30 92.10 88.60 89.50 0.0M
2023-08-17 89.30 91.80 88.30 90.90 0.0M
2023-08-16 88.80 90.00 88.30 89.30 0.0M
2023-08-15 90.00 90.00 88.50 88.90 0.0M
2023-08-14 90.00 91.00 87.20 87.60 0.0M
2023-08-11 92.50 93.00 91.40 91.50 0.0M
2023-08-10 93.70 94.30 92.00 92.00 0.0M
2023-08-09 93.50 94.50 93.50 93.70 0.0M
2023-08-08 96.10 96.50 95.00 95.10 0.0M
2023-08-07 94.80 97.00 94.70 96.10 0.0M
2023-08-04 93.00 97.00 93.00 95.30 0.0M
2023-08-02 96.70 96.70 93.30 93.80 0.0M
2023-08-01 98.20 98.20 96.30 96.50 0.0M
2023-07-31 97.70 97.70 96.10 96.20 0.0M
2023-07-28 96.00 97.80 96.00 97.70 0.0M
2023-07-27 92.80 98.50 92.10 97.80 0.0M
2023-07-26 93.60 93.60 92.50 92.80 0.0M
2023-07-25 93.80 94.00 93.00 93.60 0.0M
2023-07-24 96.60 96.60 93.80 93.90 0.0M
2023-07-21 98.70 98.70 96.50 96.60 0.0M
2023-07-20 99.50 101.50 99.30 101.00 0.0M
2023-07-19 100.00 101.00 99.10 99.10 0.0M
2023-07-18 101.00 101.00 99.10 99.40 0.0M
2023-07-17 101.50 101.50 100.00 100.50 0.0M
2023-07-14 100.00 101.50 99.60 100.00 0.0M
2023-07-13 100.00 100.50 99.30 99.50 0.0M
2023-07-12 103.00 105.50 99.00 99.10 0.0M
2023-07-11 104.00 104.50 102.50 103.00 0.0M
2023-07-10 103.50 107.00 103.50 103.50 0.0M
2023-07-07 106.00 106.00 103.00 103.50 0.0M
2023-07-06 107.00 108.00 105.50 106.00 0.0M
2023-07-05 107.50 108.00 106.50 106.50 0.0M
2023-07-04 107.50 109.50 107.00 107.00 0.0M
2023-07-03 107.00 108.00 106.00 107.00 0.0M
2023-06-30 107.00 109.00 106.00 107.00 0.0M
2023-06-29 105.00 109.00 105.00 106.50 0.0M
2023-06-28 104.00 105.00 102.50 104.00 0.0M
2023-06-27 106.50 106.50 102.50 103.00 0.0M
2023-06-26 107.00 107.50 104.50 105.00 0.0M
2023-06-21 108.50 110.00 107.00 107.50 0.0M
2023-06-20 109.00 111.50 108.50 108.50 0.0M
2023-06-19 109.50 110.50 108.50 108.50 0.0M
2023-06-16 111.50 112.00 109.50 110.50 0.0M
2023-06-15 110.50 112.00 110.00 111.50 0.0M
2023-06-14 110.00 112.00 109.00 109.50 0.0M
2023-06-13 108.50 111.00 108.50 110.00 0.0M
2023-06-12 109.50 109.50 107.00 108.50 0.0M
2023-06-09 108.00 109.00 107.50 108.50 0.0M
2023-06-08 110.00 111.00 107.50 107.50 0.0M
2023-06-07 109.50 112.00 109.00 112.00 0.0M
2023-06-06 111.50 111.50 109.00 109.00 0.0M
2023-06-05 109.50 112.50 109.00 110.50 0.0M
2023-06-02 109.50 110.00 108.00 108.50 0.0M
2023-06-01 108.50 110.00 108.00 110.00 0.0M
2023-05-31 107.00 109.00 107.00 108.00 0.0M
2023-05-30 108.50 108.50 107.00 107.00 0.0M
2023-05-29 107.50 109.00 107.50 108.00 0.0M
2023-05-26 109.00 109.50 106.00 107.00 0.0M
2023-05-25 107.00 111.00 107.00 110.00 0.0M
2023-05-24 108.00 108.00 107.00 107.00 0.0M
2023-05-23 107.00 109.50 107.00 109.00 0.0M
2023-05-22 107.50 108.00 106.50 106.50 0.0M
2023-05-19 106.50 107.50 106.00 107.50 0.0M
2023-05-18 108.00 108.50 105.00 106.50 0.0M
2023-05-17 106.00 107.00 105.50 106.00 0.0M
2023-05-16 103.00 107.00 103.00 105.50 0.0M
2023-05-15 104.50 105.00 102.00 102.50 0.0M
2023-05-12 102.00 104.50 102.00 104.50 0.0M
2023-05-11 108.50 108.50 102.50 103.00 0.0M
2023-05-10 111.50 111.50 108.00 108.50 0.0M
2023-05-09 114.00 115.00 110.50 110.50 0.0M
2023-05-08 113.50 114.00 112.50 113.00 0.0M
2023-05-05 112.00 113.50 112.00 112.00 0.0M
2023-05-04 114.00 114.00 111.50 112.00 0.0M
2023-05-03 113.50 114.00 112.00 113.00 0.0M
2023-05-02 113.00 114.50 112.50 113.50 0.0M
2023-04-28 113.00 114.00 113.00 113.00 0.0M
2023-04-27 113.50 114.00 111.00 111.50 0.0M
2023-04-26 109.50 114.50 109.50 113.50 0.0M
2023-04-25 116.50 118.50 112.00 112.00 0.0M
2023-04-24 116.50 117.50 115.00 116.00 0.0M
2023-04-21 121.00 121.50 116.00 116.00 0.0M
2023-04-20 122.00 125.50 120.00 120.00 0.0M
2023-04-19 126.50 127.00 121.50 122.00 0.0M
2023-04-18 124.00 132.00 124.00 127.00 0.0M
2023-04-17 120.00 123.50 119.00 122.50 0.0M
2023-04-14 119.50 121.50 119.50 120.00 0.0M
2023-04-13 120.00 120.50 119.00 119.00 0.0M
2023-04-12 122.00 122.00 120.00 120.50 0.0M
2023-04-11 121.00 122.50 119.50 120.50 0.0M
2023-04-10 122.00 122.50 120.50 121.00 0.0M
2023-04-07 124.00 124.00 121.00 121.00 0.0M
2023-04-06 121.00 123.50 120.00 122.50 0.0M
2023-03-31 122.50 123.00 120.50 121.00 0.0M
2023-03-30 121.00 122.50 120.00 122.00 0.0M
2023-03-29 121.00 121.00 119.00 119.50 0.0M
2023-03-28 120.50 121.50 118.50 120.00 0.0M
2023-03-27 122.50 123.50 120.50 121.00 0.0M
2023-03-24 119.00 125.00 118.00 122.50 0.0M
2023-03-23 118.00 119.00 117.50 118.50 0.0M
2023-03-22 116.50 119.50 116.50 119.00 0.0M
2023-03-21 117.50 118.00 115.00 116.00 0.0M
2023-03-20 115.50 118.50 115.50 117.00 0.0M
2023-03-17 113.00 116.00 113.00 115.50 0.0M
2023-03-16 113.50 115.00 112.00 112.00 0.0M
2023-03-15 116.00 117.00 114.00 114.00 0.0M
2023-03-14 117.50 117.50 114.00 114.00 0.0M
2023-03-13 117.00 117.50 114.00 115.50 0.0M
2023-03-10 116.50 120.00 116.00 117.50 0.0M
2023-03-09 122.00 123.00 118.00 118.00 0.0M
2023-03-08 116.50 120.50 116.50 119.00 0.0M
2023-03-07 118.00 118.50 117.00 117.50 0.0M
2023-03-06 117.00 118.50 116.50 118.00 0.0M
2023-03-03 115.00 118.00 114.50 117.00 0.0M
2023-03-02 114.50 114.50 113.00 114.00 0.0M
2023-03-01 116.00 116.00 113.00 114.50 0.0M
2023-02-24 120.00 120.00 115.50 116.00 0.0M
2023-02-23 118.50 119.50 118.00 119.00 0.0M
2023-02-22 123.50 123.50 118.00 118.00 0.0M
2023-02-21 118.00 123.50 117.50 123.50 0.0M
2023-02-20 115.50 118.00 115.50 117.50 0.0M
2023-02-17 115.50 116.50 115.00 115.50 0.0M
2023-02-16 116.00 118.50 116.00 116.50 0.0M
2023-02-15 117.50 117.50 115.00 116.00 0.0M
2023-02-14 114.00 118.00 114.00 117.00 0.0M
2023-02-13 114.50 114.50 112.50 112.50 0.0M
2023-02-10 117.00 117.50 114.00 114.50 0.0M
2023-02-09 116.50 120.00 116.00 117.00 0.0M
2023-02-08 114.00 116.50 113.50 115.00 0.0M
2023-02-07 113.00 114.00 111.50 113.00 0.0M
2023-02-06 115.00 115.50 111.00 113.00 0.0M
2023-02-03 114.50 117.50 113.00 116.00 0.0M
2023-02-02 114.50 116.50 114.00 114.50 0.0M
2023-02-01 111.00 113.00 110.50 112.00 0.0M
2023-01-31 109.00 111.00 109.00 110.50 0.0M
2023-01-30 106.50 110.00 106.00 109.00 0.0M
2023-01-17 103.00 105.00 103.00 104.50 0.0M
2023-01-16 103.00 103.50 102.50 103.00 0.0M
2023-01-13 106.00 106.50 102.00 102.50 0.0M
2023-01-12 108.00 108.00 104.50 104.50 0.0M
2023-01-11 108.00 109.00 107.00 107.00 0.0M
2023-01-10 109.00 109.00 106.50 107.00 0.0M
2023-01-09 104.50 108.50 104.00 108.50 0.0M
2023-01-06 103.50 104.50 103.00 104.00 0.0M
2023-01-05 104.50 104.50 102.50 103.50 0.0M
2023-01-04 102.50 104.00 102.50 103.50 0.0M
2023-01-03 100.00 102.50 99.90 102.50 0.0M