微端

3285
🏛️ 中国台湾 →
31.10
最后更新: 2025-09-26
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 26.50 27.30 26.25 27.30 0.0M
2023-12-28 26.65 26.65 26.25 26.35 0.0M
2023-12-27 26.20 26.70 26.20 26.30 0.0M
2023-12-26 26.20 26.25 26.10 26.20 0.0M
2023-12-25 26.45 26.45 25.90 25.95 0.0M
2023-12-22 26.55 26.90 26.40 26.40 0.0M
2023-12-21 27.00 27.00 26.35 26.40 0.0M
2023-12-20 26.80 27.70 26.35 26.80 0.0M
2023-12-19 27.50 27.50 25.80 25.90 0.0M
2023-12-18 27.50 27.75 27.50 27.60 0.0M
2023-12-15 28.60 28.60 27.40 27.50 0.0M
2023-12-14 29.30 29.30 28.25 28.60 0.0M
2023-12-13 29.30 29.80 28.50 28.80 0.0M
2023-12-12 28.00 29.85 27.45 29.10 0.0M
2023-12-11 28.10 28.25 27.20 27.40 0.0M
2023-12-08 27.05 28.80 27.05 28.00 0.0M
2023-12-07 27.90 28.00 27.05 27.05 0.0M
2023-12-06 28.70 28.95 27.80 27.90 0.0M
2023-12-05 27.00 28.60 26.90 28.30 0.0M
2023-12-04 27.45 27.65 27.00 27.00 0.0M
2023-12-01 27.50 27.85 27.40 27.45 0.0M
2023-11-30 26.95 27.50 26.90 27.45 0.0M
2023-11-29 26.90 27.30 26.90 26.95 0.0M
2023-11-28 26.85 27.50 26.65 26.65 0.0M
2023-11-27 27.15 27.35 26.75 26.85 0.0M
2023-11-24 28.80 31.55 27.15 27.15 0.0M
2023-11-23 29.55 29.55 28.55 28.70 0.0M
2023-11-22 28.50 29.90 27.90 29.50 0.0M
2023-11-21 29.55 31.95 28.10 28.60 0.0M
2023-11-20 28.05 29.15 28.00 29.15 0.0M
2023-11-17 26.00 26.50 25.60 26.50 0.0M
2023-11-16 22.20 24.40 22.10 24.10 0.0M
2023-11-15 22.80 22.80 22.35 22.45 0.0M
2023-11-14 22.50 22.50 22.35 22.40 0.0M
2023-11-13 22.40 22.55 22.25 22.25 0.0M
2023-11-10 22.75 22.75 22.40 22.40 0.0M
2023-11-09 22.30 22.80 22.25 22.60 0.0M
2023-11-08 22.90 22.90 22.50 22.50 0.0M
2023-11-07 22.60 22.60 22.55 22.55 0.0M
2023-11-06 23.00 23.00 22.30 22.55 0.0M
2023-11-03 22.80 22.80 22.70 22.80 0.0M
2023-11-02 23.00 23.00 22.40 22.60 0.0M
2023-11-01 22.60 22.80 22.60 22.80 0.0M
2023-10-31 22.30 22.50 22.15 22.30 0.0M
2023-10-30 22.30 22.40 22.00 22.00 0.0M
2023-10-27 21.80 22.30 21.80 22.25 0.0M
2023-10-26 22.15 22.15 21.80 21.80 0.0M
2023-10-25 21.75 22.00 21.40 22.00 0.0M
2023-10-24 21.80 21.80 21.55 21.60 0.0M
2023-10-23 21.90 21.95 21.50 21.60 0.0M
2023-10-20 21.50 21.70 21.10 21.10 0.0M
2023-10-19 21.00 21.50 21.00 21.50 0.0M
2023-10-18 21.45 21.50 21.00 21.00 0.0M
2023-10-17 21.35 21.50 21.35 21.40 0.0M
2023-10-16 22.15 22.15 21.75 21.75 0.0M
2023-10-13 22.00 22.00 21.80 21.85 0.0M
2023-10-12 22.00 22.00 22.00 22.00 0.0M
2023-10-11 22.30 22.30 21.80 21.80 0.0M
2023-10-06 21.60 21.80 21.50 21.80 0.0M
2023-10-05 22.00 22.00 21.80 21.80 0.0M
2023-10-04 22.00 22.00 22.00 22.00 0.0M
2023-10-03 21.65 22.00 21.65 22.00 0.0M
2023-10-02 22.00 22.00 22.00 22.00 0.0M
2023-09-28 22.30 22.30 21.70 21.75 0.0M
2023-09-27 21.60 21.65 21.55 21.55 0.0M
2023-09-26 21.85 21.90 21.70 21.70 0.0M
2023-09-25 21.95 22.05 21.90 21.95 0.0M
2023-09-22 22.40 22.40 22.10 22.10 0.0M
2023-09-21 22.10 22.10 21.90 21.90 0.0M
2023-09-20 22.35 22.35 22.30 22.30 0.0M
2023-09-19 21.95 22.05 21.95 22.00 0.0M
2023-09-18 22.50 22.50 21.65 21.85 0.0M
2023-09-15 22.30 22.80 22.25 22.25 0.0M
2023-09-14 22.35 22.35 22.05 22.15 0.0M
2023-09-13 22.00 22.35 21.80 22.35 0.0M
2023-09-12 22.00 22.10 22.00 22.10 0.0M
2023-09-11 22.80 22.80 21.75 21.90 0.0M
2023-09-08 23.15 23.15 23.00 23.00 0.0M
2023-09-07 23.20 23.20 23.10 23.10 0.0M
2023-09-06 23.45 23.45 22.90 23.25 0.0M
2023-09-05 23.10 24.65 23.05 23.55 0.0M
2023-09-04 22.50 23.05 22.50 22.90 0.0M
2023-09-01 22.15 22.45 22.15 22.40 0.0M
2023-08-31 22.05 22.15 22.00 22.15 0.0M
2023-08-30 22.40 22.40 22.20 22.30 0.0M
2023-08-29 22.40 22.50 22.40 22.40 0.0M
2023-08-28 22.50 22.60 22.35 22.50 0.0M
2023-08-25 22.40 23.00 22.35 22.50 0.0M
2023-08-24 22.85 23.15 22.30 22.35 0.0M
2023-08-23 22.10 22.60 22.10 22.60 0.0M
2023-08-22 22.70 22.70 22.00 22.45 0.0M
2023-08-21 22.90 22.90 22.35 22.70 0.0M
2023-08-18 22.60 24.25 22.10 22.30 0.0M
2023-08-17 21.80 22.75 21.80 22.60 0.0M
2023-08-16 21.50 21.85 21.40 21.65 0.0M
2023-08-15 21.70 21.70 21.30 21.50 0.0M
2023-08-14 21.50 21.50 21.10 21.10 0.0M
2023-08-11 21.20 21.20 21.15 21.15 0.0M
2023-08-10 21.20 21.20 20.95 21.00 0.0M
2023-08-09 21.25 21.25 21.00 21.00 0.0M
2023-08-08 21.25 21.25 20.90 20.95 0.0M
2023-08-07 21.15 21.35 21.15 21.15 0.0M
2023-08-04 20.80 21.15 20.65 20.95 0.0M
2023-08-02 20.90 21.00 20.65 20.90 0.0M
2023-08-01 21.15 21.15 20.85 20.85 0.0M
2023-07-31 21.25 21.25 20.85 21.15 0.0M
2023-07-28 20.95 21.05 20.80 20.90 0.0M
2023-07-27 21.20 21.20 20.80 20.85 0.0M
2023-07-26 21.00 21.10 20.80 20.90 0.0M
2023-07-25 20.90 21.25 20.70 20.80 0.0M
2023-07-24 21.55 21.55 20.75 21.30 0.0M
2023-07-21 21.70 21.70 21.40 21.70 0.0M
2023-07-20 21.30 22.00 21.30 21.75 0.0M
2023-07-19 21.40 22.80 21.25 21.25 0.0M
2023-07-18 21.35 21.35 21.00 21.00 0.0M
2023-07-17 21.60 21.75 21.05 21.45 0.0M
2023-07-14 20.55 21.40 20.25 21.35 0.0M
2023-07-13 21.45 21.45 21.10 21.15 0.0M
2023-07-12 21.35 21.60 21.10 21.10 0.0M
2023-07-11 21.00 21.70 21.00 21.25 0.0M
2023-07-10 21.20 21.30 20.95 21.00 0.0M
2023-07-07 21.00 21.20 20.90 20.90 0.0M
2023-07-06 20.80 21.80 20.80 20.95 0.0M
2023-07-05 21.00 21.15 20.65 20.80 0.0M
2023-07-04 21.00 21.00 20.90 20.90 0.0M
2023-07-03 21.10 21.10 20.70 20.95 0.0M
2023-06-30 21.00 21.00 20.80 20.90 0.0M
2023-06-29 21.00 21.15 20.85 20.85 0.0M
2023-06-28 20.60 20.95 20.60 20.85 0.0M
2023-06-27 20.75 20.75 20.60 20.60 0.0M
2023-06-26 20.65 20.65 20.55 20.65 0.0M
2023-06-21 20.50 20.50 20.45 20.45 0.0M
2023-06-20 20.70 20.70 20.45 20.45 0.0M
2023-06-19 20.65 20.65 20.40 20.45 0.0M
2023-06-16 20.50 21.00 20.35 20.50 0.0M
2023-06-15 20.40 20.65 20.35 20.35 0.0M
2023-06-14 20.50 20.60 20.20 20.20 0.0M
2023-06-13 20.20 21.20 20.10 20.30 0.0M
2023-06-12 20.40 20.45 20.15 20.20 0.0M
2023-06-09 20.55 20.55 19.95 20.15 0.0M
2023-06-08 20.05 20.30 20.05 20.30 0.0M
2023-06-07 20.25 20.40 20.15 20.20 0.0M
2023-06-06 20.30 20.50 20.30 20.35 0.0M
2023-06-05 20.45 20.45 20.30 20.30 0.0M
2023-06-02 20.50 20.50 20.40 20.45 0.0M
2023-06-01 20.30 20.45 20.25 20.45 0.0M
2023-05-31 20.30 20.40 20.25 20.40 0.0M
2023-05-30 20.35 20.35 20.20 20.25 0.0M
2023-05-29 20.30 20.30 20.25 20.25 0.0M
2023-05-26 20.20 20.30 20.05 20.30 0.0M
2023-05-25 20.30 20.40 20.20 20.20 0.0M
2023-05-24 20.20 20.30 20.20 20.25 0.0M
2023-05-23 20.30 20.30 20.10 20.25 0.0M
2023-05-22 19.95 20.50 19.90 20.20 0.0M
2023-05-19 20.00 20.00 19.95 19.95 0.0M
2023-05-18 20.15 20.15 20.00 20.00 0.0M
2023-05-17 19.95 20.05 19.80 20.05 0.0M
2023-05-16 20.00 20.05 19.95 19.95 0.0M
2023-05-15 20.05 20.25 20.05 20.10 0.0M
2023-05-12 19.65 20.20 19.65 20.05 0.0M
2023-05-11 20.00 20.00 19.80 19.85 0.0M
2023-05-10 20.35 20.35 19.90 19.90 0.0M
2023-05-09 19.85 20.20 19.85 19.90 0.0M
2023-05-08 19.95 20.15 19.80 19.80 0.0M
2023-05-05 19.80 19.95 19.80 19.80 0.0M
2023-05-04 19.80 19.90 19.80 19.80 0.0M
2023-05-03 19.90 20.00 19.80 19.80 0.0M
2023-05-02 20.10 20.10 19.70 20.05 0.0M
2023-04-28 19.90 19.90 19.50 19.70 0.0M
2023-04-27 19.75 20.20 19.50 19.70 0.0M
2023-04-26 19.65 19.80 19.65 19.75 0.0M
2023-04-25 19.95 19.95 19.90 19.95 0.0M
2023-04-24 19.55 19.95 19.55 19.95 0.0M
2023-04-21 20.05 20.30 19.95 20.00 0.0M
2023-04-20 20.20 20.20 19.80 20.10 0.0M
2023-04-19 20.00 20.00 19.75 20.00 0.0M
2023-04-18 19.85 19.95 19.75 19.90 0.0M
2023-04-17 19.80 19.95 19.80 19.95 0.0M
2023-04-14 20.05 20.05 19.90 19.90 0.0M
2023-04-13 19.75 19.95 19.70 19.95 0.0M
2023-04-12 20.25 20.25 19.75 19.75 0.0M
2023-04-11 20.05 20.25 19.95 19.95 0.0M
2023-04-10 20.50 20.75 19.95 19.95 0.0M
2023-04-07 20.00 20.15 20.00 20.15 0.0M
2023-04-06 20.05 20.10 19.80 19.90 0.0M
2023-03-31 20.40 20.40 19.90 20.05 0.0M
2023-03-30 20.05 20.20 19.85 20.20 0.0M
2023-03-29 20.40 20.40 19.90 19.90 0.0M
2023-03-28 20.85 21.00 20.05 20.15 0.0M
2023-03-27 21.50 21.50 20.40 20.65 0.0M
2023-03-24 20.40 21.95 20.00 21.85 0.0M
2023-03-23 20.00 20.00 20.00 20.00 0.0M
2023-03-22 20.00 20.05 19.95 19.95 0.0M
2023-03-21 20.00 20.00 19.80 19.95 0.0M
2023-03-20 19.90 20.00 19.90 20.00 0.0M
2023-03-17 19.90 19.90 19.60 19.90 0.0M
2023-03-16 20.05 20.05 19.70 19.70 0.0M
2023-03-15 20.10 20.10 20.05 20.05 0.0M
2023-03-14 20.00 20.00 19.70 19.70 0.0M
2023-03-13 19.85 19.85 19.50 19.85 0.0M
2023-03-10 20.15 20.15 19.80 19.85 0.0M
2023-03-09 20.10 20.10 19.90 20.00 0.0M
2023-03-08 19.85 20.00 19.80 19.95 0.0M
2023-03-07 20.00 20.30 19.95 20.20 0.0M
2023-03-06 20.00 20.20 19.80 20.20 0.0M
2023-03-03 19.75 20.45 19.75 19.80 0.0M
2023-03-02 19.75 19.75 19.60 19.75 0.0M
2023-03-01 19.50 19.95 19.50 19.75 0.0M
2023-02-24 19.90 19.95 19.75 19.85 0.0M
2023-02-23 19.90 19.90 19.90 19.90 0.0M
2023-02-22 20.00 20.00 19.80 19.90 0.0M
2023-02-21 20.35 20.35 20.00 20.00 0.0M
2023-02-20 20.15 20.15 19.80 19.95 0.0M
2023-02-17 19.80 20.15 19.80 19.85 0.0M
2023-02-16 19.50 20.00 19.50 19.90 0.0M
2023-02-15 19.85 19.90 19.50 19.60 0.0M
2023-02-14 19.65 19.90 19.65 19.70 0.0M
2023-02-13 20.20 20.20 19.70 19.90 0.0M
2023-02-10 19.90 19.90 19.70 19.70 0.0M
2023-02-09 19.60 20.00 19.60 19.70 0.0M
2023-02-08 19.60 19.70 19.40 19.65 0.0M
2023-02-07 19.70 19.70 19.70 19.70 0.0M
2023-02-06 19.65 19.80 19.50 19.70 0.0M
2023-02-03 19.70 19.90 19.45 19.65 0.0M
2023-02-02 19.20 20.50 19.20 19.70 0.0M
2023-02-01 19.50 19.50 19.45 19.45 0.0M
2023-01-31 19.40 19.40 19.20 19.25 0.0M
2023-01-30 19.70 19.70 19.40 19.45 0.0M
2023-01-17 19.00 19.40 18.95 19.40 0.0M
2023-01-16 19.25 19.25 18.75 18.95 0.0M
2023-01-13 18.80 19.30 18.75 19.10 0.0M
2023-01-12 19.00 19.00 18.45 18.80 0.0M
2023-01-11 19.20 19.20 19.10 19.15 0.0M
2023-01-10 19.50 19.90 19.15 19.50 0.0M
2023-01-09 18.70 19.25 18.70 19.00 0.0M
2023-01-06 18.70 18.90 18.70 18.70 0.0M
2023-01-05 19.00 19.00 18.70 18.85 0.0M
2023-01-04 19.15 19.15 18.85 18.90 0.0M
2023-01-03 19.10 19.10 19.10 19.10 0.0M