旺硅

6223
🏛️ 中国台湾 →
1,715.00
最后更新: 2025-09-30
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
2021-12-30 116.00 117.50 116.00 116.50 0.0M
2021-12-29 116.00 116.50 114.50 115.50 0.0M
2021-12-28 117.50 118.00 115.50 115.50 0.0M
2021-12-27 115.50 118.50 115.50 116.50 0.0M
2021-12-24 117.00 117.00 115.00 115.00 0.0M
2021-12-23 118.50 118.50 116.00 116.00 0.0M
2021-12-22 115.50 118.00 114.50 117.00 0.0M
2021-12-21 116.50 116.50 114.50 114.50 0.0M
2021-12-20 114.50 116.00 113.50 114.50 0.0M
2021-12-17 114.50 116.50 113.50 115.50 0.0M
2021-12-16 112.00 116.00 111.00 115.00 0.0M
2021-12-15 108.50 111.50 108.00 111.50 0.0M
2021-12-14 111.00 112.00 108.00 108.00 0.0M
2021-12-13 111.50 112.00 110.00 111.00 0.0M
2021-12-10 111.00 112.00 110.00 111.00 0.0M
2021-12-09 113.50 114.00 111.00 111.00 0.0M
2021-12-08 112.50 114.50 111.50 114.50 0.0M
2021-12-07 112.00 114.00 110.00 110.50 0.0M
2021-12-06 113.50 113.50 111.00 112.00 0.0M
2021-12-03 110.50 114.00 110.00 113.00 0.0M
2021-12-02 112.00 113.50 109.00 109.00 0.0M
2021-12-01 110.00 112.50 107.50 112.00 0.0M
2021-11-30 113.00 114.50 110.50 111.00 0.0M
2021-11-29 107.50 112.00 105.50 111.50 0.0M
2021-11-26 115.50 115.50 110.50 110.50 0.0M
2021-11-25 117.00 119.00 114.00 115.00 0.0M
2021-11-24 117.00 118.00 115.00 116.00 0.0M
2021-11-23 119.00 120.00 116.00 116.50 0.0M
2021-11-22 118.00 121.00 117.00 119.50 0.0M
2021-11-19 119.50 121.00 116.00 117.50 0.0M
2021-11-18 122.00 124.50 118.00 118.50 0.0M
2021-11-17 121.00 123.00 119.00 121.00 0.0M
2021-11-16 122.50 124.00 119.00 120.00 0.0M
2021-11-15 117.00 124.50 116.50 123.50 0.0M
2021-11-12 119.50 121.00 115.00 115.00 0.0M
2021-11-11 121.50 122.00 119.00 119.00 0.0M
2021-11-10 121.50 123.50 120.50 122.50 0.0M
2021-11-09 123.00 124.00 120.50 121.00 0.0M
2021-11-08 123.50 124.00 120.50 121.50 0.0M
2021-11-05 128.00 131.00 124.00 125.00 0.0M
2021-11-04 124.50 127.50 123.00 127.50 0.0M
2021-11-03 121.50 126.00 120.50 124.00 0.0M
2021-11-02 129.00 129.50 120.00 121.00 0.0M
2021-11-01 130.00 131.00 127.50 128.50 0.0M
2021-10-29 128.00 130.00 125.50 128.00 0.0M
2021-10-28 125.00 129.00 123.50 127.00 0.0M
2021-10-27 121.50 124.50 120.50 123.50 0.0M
2021-10-26 121.00 127.50 120.00 121.50 0.0M
2021-10-25 118.50 121.00 115.00 119.50 0.0M
2021-10-22 118.50 120.50 115.50 119.00 0.0M
2021-10-21 125.00 125.50 118.50 120.00 0.0M
2021-10-20 118.00 127.50 118.00 125.00 0.0M
2021-10-19 113.50 122.00 113.00 118.50 0.0M
2021-10-18 116.50 117.50 113.00 113.00 0.0M
2021-10-15 115.50 117.00 114.50 115.00 0.0M
2021-10-14 112.00 115.00 111.50 112.00 0.0M
2021-10-13 115.50 115.50 109.00 109.50 0.0M
2021-10-12 118.00 120.50 112.50 114.00 0.0M
2021-10-08 115.50 118.00 113.50 118.00 0.0M
2021-10-07 109.00 117.00 109.00 116.00 0.0M
2021-10-06 111.00 112.50 108.00 108.50 0.0M
2021-10-05 102.00 111.50 98.50 110.50 0.0M
2021-10-04 118.50 119.50 105.50 106.50 0.0M
2021-10-01 118.00 120.50 117.00 117.00 0.0M
2021-09-30 118.50 124.00 118.00 121.00 0.0M
2021-09-29 117.00 119.50 115.00 116.00 0.0M
2021-09-28 121.50 121.50 118.50 119.50 0.0M
2021-09-27 123.00 123.00 120.50 122.00 0.0M
2021-09-24 121.00 124.00 120.00 124.00 0.0M
2021-09-23 124.50 125.00 119.50 119.50 0.0M
2021-09-22 117.50 125.00 117.00 121.50 0.0M
2021-09-17 117.50 123.00 117.00 122.00 0.0M
2021-09-16 120.00 123.00 115.00 116.00 0.0M
2021-09-15 125.50 126.00 117.50 121.00 0.0M
2021-09-14 129.50 130.00 124.00 125.00 0.0M
2021-09-13 133.50 133.50 129.00 129.00 0.0M
2021-09-10 131.50 133.50 130.00 133.50 0.0M
2021-09-09 130.50 135.50 129.50 131.50 0.0M
2021-09-08 137.50 137.50 129.00 130.50 0.0M
2021-09-07 139.00 140.50 132.00 136.00 0.0M
2021-09-06 143.00 145.50 137.50 139.00 0.0M
2021-09-03 145.00 148.50 142.50 143.50 0.0M
2021-09-02 148.00 153.00 144.50 144.50 0.0M
2021-09-01 147.00 151.00 143.00 150.00 0.0M
2021-08-31 153.50 155.50 147.50 148.50 0.0M
2021-08-30 145.50 154.50 143.00 152.50 0.0M
2021-08-27 145.00 147.50 141.00 145.00 0.0M
2021-08-26 153.50 157.00 140.00 146.50 0.0M
2021-08-25 156.50 159.00 152.00 155.00 0.0M
2021-08-24 161.00 170.00 158.50 160.00 0.0M
2021-08-23 158.00 162.00 157.50 160.00 0.0M
2021-08-20 157.00 166.50 155.00 157.50 0.0M
2021-08-19 150.00 160.50 149.00 154.00 0.0M
2021-08-18 132.00 146.00 130.50 146.00 0.0M
2021-08-17 136.50 140.50 130.50 133.00 0.0M
2021-08-16 136.50 139.50 131.50 136.50 0.0M
2021-08-13 147.00 150.00 137.00 139.00 0.0M
2021-08-12 149.00 149.00 142.00 144.50 0.0M
2021-08-11 142.00 144.00 135.00 137.50 0.0M
2021-08-10 143.50 146.50 137.50 146.50 0.0M
2021-08-09 153.00 155.50 144.50 145.50 0.0M
2021-08-06 160.00 161.50 152.50 153.00 0.0M
2021-08-05 167.00 171.00 160.00 160.50 0.0M
2021-08-04 169.00 169.00 162.00 165.50 0.0M
2021-08-03 170.00 173.00 163.00 168.00 0.0M
2021-08-02 159.50 171.00 158.50 169.00 0.0M
2021-07-30 148.00 159.50 148.00 155.50 0.0M
2021-07-29 149.00 156.00 144.50 151.00 0.0M
2021-07-28 146.00 146.00 131.50 142.50 0.0M
2021-07-27 156.00 156.50 145.00 146.00 0.0M
2021-07-26 146.00 160.50 146.00 156.50 0.0M
2021-07-23 144.00 148.50 142.50 146.00 0.0M
2021-07-22 143.50 146.00 140.00 144.00 0.0M
2021-07-21 140.50 144.50 138.50 142.00 0.0M
2021-07-20 141.00 146.00 137.00 138.00 0.0M
2021-07-19 148.00 149.00 141.50 142.50 0.0M
2021-07-16 146.50 154.50 145.50 148.00 0.0M
2021-07-15 151.50 152.50 147.50 149.00 0.0M
2021-07-14 149.00 153.00 140.50 153.00 0.0M
2021-07-13 142.00 150.00 140.00 145.00 0.0M
2021-07-12 133.00 139.00 132.00 139.00 0.0M
2021-07-09 132.00 134.00 129.00 131.00 0.0M
2021-07-08 138.00 139.50 132.50 134.00 0.0M
2021-07-07 133.00 145.00 132.00 140.00 0.0M
2021-07-06 135.00 136.50 131.00 133.00 0.0M
2021-07-05 129.50 135.00 128.00 133.00 0.0M
2021-07-02 124.50 130.50 124.50 128.50 0.0M
2021-07-01 130.00 131.50 123.50 125.50 0.0M
2021-06-30 130.00 132.50 127.00 132.00 0.0M
2021-06-29 135.00 135.00 129.00 129.00 0.0M
2021-06-28 133.00 133.50 129.00 133.00 0.0M
2021-06-25 137.50 139.50 131.50 132.50 0.0M
2021-06-24 136.50 138.00 130.50 136.00 0.0M
2021-06-23 129.00 135.00 128.50 134.50 0.0M
2021-06-22 130.00 133.00 126.50 127.50 0.0M
2021-06-21 135.50 137.50 126.50 128.00 0.0M
2021-06-18 138.00 140.00 134.00 137.00 0.0M
2021-06-17 131.50 135.00 129.00 135.00 0.0M
2021-06-16 132.50 136.50 129.00 132.50 0.0M
2021-06-15 127.50 137.50 126.00 132.50 0.0M
2021-06-11 120.00 128.50 118.00 125.00 0.0M
2021-06-10 121.50 122.00 116.50 118.00 0.0M
2021-06-09 112.00 121.50 111.50 121.50 0.0M
2021-06-08 109.00 110.50 108.50 110.50 0.0M
2021-06-07 108.50 110.50 103.00 110.50 0.0M
2021-06-04 110.00 111.00 108.50 108.50 0.0M
2021-06-03 111.50 112.00 109.00 111.50 0.0M
2021-06-02 114.50 114.50 108.50 111.00 0.0M
2021-06-01 111.50 115.00 111.50 113.00 0.0M
2021-05-31 109.50 112.00 108.50 111.00 0.0M
2021-05-28 109.00 111.00 108.00 109.50 0.0M
2021-05-27 108.00 112.00 107.00 107.50 0.0M
2021-05-26 108.00 109.50 105.00 108.00 0.0M
2021-05-25 105.50 109.50 105.00 107.50 0.0M
2021-05-24 98.20 104.50 98.10 104.50 0.0M
2021-05-21 100.50 100.50 98.10 99.70 0.0M
2021-05-20 98.50 101.00 96.60 96.70 0.0M
2021-05-19 97.00 101.00 96.10 98.90 0.0M
2021-05-18 94.90 96.80 90.70 96.80 0.0M
2021-05-17 88.10 97.00 87.60 88.00 0.0M
2021-05-14 101.00 104.00 95.90 97.20 0.0M
2021-05-13 98.00 102.00 93.00 99.00 0.0M
2021-05-12 110.50 111.00 98.10 99.90 0.0M
2021-05-11 115.50 117.50 107.50 109.00 0.0M
2021-05-10 123.00 125.00 119.00 119.00 0.0M
2021-05-07 116.50 125.00 115.50 125.00 0.0M
2021-05-06 116.00 119.00 112.00 114.00 0.0M
2021-05-05 119.50 122.50 114.00 114.50 0.0M
2021-05-04 128.00 129.50 114.00 121.00 0.0M
2021-05-03 135.50 135.50 126.00 126.50 0.0M
2021-04-29 138.50 140.00 132.50 136.50 0.0M
2021-04-28 137.00 141.50 137.00 138.50 0.0M
2021-04-27 138.00 143.50 136.00 137.50 0.0M
2021-04-26 137.00 139.50 135.50 137.00 0.0M
2021-04-23 134.50 138.50 131.00 138.50 0.0M
2021-04-22 144.00 146.50 126.50 131.50 0.0M
2021-04-21 136.00 145.00 135.00 140.00 0.0M
2021-04-20 130.50 139.00 130.00 137.00 0.0M
2021-04-19 125.50 132.00 125.50 130.50 0.0M
2021-04-16 127.50 132.00 125.50 125.50 0.0M
2021-04-15 122.50 131.00 121.00 127.00 0.0M
2021-04-14 130.00 131.00 115.00 121.50 0.0M
2021-04-13 132.00 135.50 126.00 127.00 0.0M
2021-04-12 144.00 145.00 128.00 128.00 0.0M
2021-04-09 145.00 153.00 141.00 142.00 0.0M
2021-04-08 129.00 140.00 128.00 140.00 0.0M
2021-04-07 121.00 128.00 120.00 127.50 0.0M
2021-04-06 122.00 123.00 119.50 120.00 0.0M
2021-04-01 125.50 126.50 120.50 121.50 0.0M
2021-03-31 122.00 124.00 121.00 124.00 0.0M
2021-03-30 118.50 124.50 117.50 122.00 0.0M
2021-03-29 118.00 118.00 117.00 117.00 0.0M
2021-03-26 117.50 118.00 116.00 117.00 0.0M
2021-03-25 118.50 118.50 114.50 116.00 0.0M
2021-03-24 117.00 118.50 117.00 117.00 0.0M
2021-03-23 118.50 121.00 117.50 117.50 0.0M
2021-03-22 118.50 119.50 117.00 117.00 0.0M
2021-03-19 117.00 118.00 116.00 118.00 0.0M
2021-03-18 118.00 119.00 117.00 118.00 0.0M
2021-03-17 117.00 120.00 117.00 117.50 0.0M
2021-03-16 118.00 118.50 116.00 116.50 0.0M
2021-03-15 114.00 119.00 113.00 118.00 0.0M
2021-03-12 115.00 116.00 113.50 114.50 0.0M
2021-03-11 112.50 114.00 112.00 113.50 0.0M
2021-03-10 111.00 113.50 110.50 112.00 0.0M
2021-03-09 108.00 110.00 106.00 109.50 0.0M
2021-03-08 112.00 112.50 108.50 109.00 0.0M
2021-03-05 110.00 112.50 109.50 111.50 0.0M
2021-03-04 110.50 114.00 109.50 111.00 0.0M
2021-03-03 115.00 115.50 109.50 112.00 0.0M
2021-03-02 120.50 120.50 114.00 114.50 0.0M
2021-02-26 119.00 120.50 118.00 118.00 0.0M
2021-02-25 121.00 122.00 118.00 121.50 0.0M
2021-02-24 122.50 124.50 119.00 119.00 0.0M
2021-02-23 121.00 125.00 121.00 123.00 0.0M
2021-02-22 121.50 124.00 117.50 123.00 0.0M
2021-02-19 117.00 120.50 115.50 120.00 0.0M
2021-02-18 113.50 117.00 113.00 117.00 0.0M
2021-02-17 110.50 115.50 109.50 114.50 0.0M
2021-02-05 106.50 108.50 106.50 107.50 0.0M
2021-02-04 105.50 107.50 105.00 106.50 0.0M
2021-02-03 109.00 110.00 106.00 107.00 0.0M
2021-02-02 108.00 110.50 108.00 109.50 0.0M
2021-02-01 108.00 108.50 105.00 106.00 0.0M
2021-01-29 114.00 115.00 106.00 108.00 0.0M
2021-01-28 114.00 116.00 112.00 112.00 0.0M
2021-01-27 120.00 121.00 117.00 117.00 0.0M
2021-01-26 128.00 129.50 117.00 118.50 0.0M
2021-01-25 131.00 132.50 126.00 129.50 0.0M
2021-01-22 124.50 135.00 123.00 130.00 0.0M
2021-01-21 125.50 128.50 121.00 124.00 0.0M
2021-01-20 130.00 132.00 121.50 124.00 0.0M
2021-01-19 118.00 130.00 118.00 128.00 0.0M
2021-01-18 114.00 119.00 110.50 118.50 0.0M
2021-01-15 122.00 122.50 113.00 114.00 0.0M
2021-01-14 120.50 125.00 118.50 120.50 0.0M
2021-01-13 119.50 123.00 118.00 121.50 0.0M
2021-01-12 123.00 125.00 116.50 117.00 0.0M
2021-01-11 115.50 123.00 115.00 123.00 0.0M
2021-01-08 109.00 114.00 108.00 112.00 0.0M
2021-01-07 107.00 108.00 105.00 106.50 0.0M
2021-01-06 110.00 112.50 105.50 106.00 0.0M
2021-01-05 111.50 111.50 108.00 108.50 0.0M
2021-01-04 113.50 114.00 110.00 111.50 0.0M