统一超

2912
🏛️ 中国台湾 →
250.50
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
2021-12-30 274.50 275.00 272.50 273.50 0.5M
2021-12-29 275.00 275.00 273.00 273.50 0.5M
2021-12-28 274.50 275.00 272.50 273.00 0.6M
2021-12-27 275.00 275.50 274.00 274.00 0.4M
2021-12-24 273.00 275.00 273.00 274.50 0.8M
2021-12-23 273.00 275.00 271.00 273.00 1.3M
2021-12-22 275.00 275.00 272.00 272.00 0.9M
2021-12-21 271.00 276.00 271.00 275.50 1.1M
2021-12-20 272.00 273.50 270.50 272.00 1.4M
2021-12-17 272.50 275.00 272.00 275.00 1.4M
2021-12-16 271.00 273.00 268.00 273.00 2.2M
2021-12-15 272.00 273.00 269.50 270.00 2.2M
2021-12-14 272.00 273.50 269.50 272.50 1.6M
2021-12-13 277.00 277.50 273.00 273.00 1.0M
2021-12-10 277.00 277.00 275.50 275.50 0.4M
2021-12-09 275.00 277.50 274.50 277.00 1.0M
2021-12-08 277.50 278.50 275.00 275.00 1.0M
2021-12-07 276.50 277.50 274.50 276.50 0.8M
2021-12-06 274.00 278.50 273.00 276.50 1.1M
2021-12-03 279.00 279.00 273.50 275.00 1.2M
2021-12-02 274.50 278.00 274.50 277.50 0.9M
2021-12-01 271.00 277.50 270.00 276.50 1.6M
2021-11-30 276.00 279.50 269.00 269.00 8.9M
2021-11-29 280.50 282.50 277.00 277.50 1.1M
2021-11-26 283.00 285.00 279.50 280.00 1.2M
2021-11-25 286.00 286.00 282.50 284.50 0.9M
2021-11-24 284.50 287.00 283.50 285.50 0.9M
2021-11-23 288.00 288.50 283.50 283.50 1.0M
2021-11-22 293.50 293.50 288.50 288.50 0.8M
2021-11-19 290.00 294.00 289.50 293.50 1.8M
2021-11-18 292.00 294.00 289.00 292.00 1.3M
2021-11-17 288.50 292.00 288.00 292.00 1.9M
2021-11-16 290.00 291.00 288.00 290.50 1.3M
2021-11-15 290.00 291.00 288.00 290.00 1.3M
2021-11-12 291.00 291.00 287.50 290.00 1.0M
2021-11-11 290.00 291.00 286.50 289.50 0.9M
2021-11-10 290.00 291.00 287.50 290.00 1.1M
2021-11-09 287.00 290.50 284.50 290.50 1.7M
2021-11-08 284.00 287.50 283.00 287.00 1.1M
2021-11-05 280.00 284.50 280.00 284.00 1.0M
2021-11-04 282.00 282.50 279.00 281.50 0.6M
2021-11-03 281.00 282.00 278.00 279.00 1.2M
2021-11-02 282.00 284.00 280.00 282.00 1.1M
2021-11-01 281.00 282.00 279.00 281.50 0.7M
2021-10-29 281.00 283.00 279.00 281.00 1.1M
2021-10-28 281.00 282.50 281.00 282.00 0.5M
2021-10-27 282.50 283.00 281.00 282.00 0.9M
2021-10-26 285.50 285.50 278.00 283.50 2.0M
2021-10-25 287.00 287.50 283.50 283.50 0.6M
2021-10-22 282.50 287.50 282.50 287.50 0.8M
2021-10-21 287.50 287.50 281.50 281.50 0.9M
2021-10-20 289.50 289.50 284.00 286.50 0.7M
2021-10-19 288.00 289.50 287.00 288.00 0.6M
2021-10-18 291.00 291.50 287.00 288.00 0.7M
2021-10-15 287.50 291.00 286.50 290.00 1.9M
2021-10-14 283.00 286.50 283.00 285.50 1.0M
2021-10-13 282.50 285.50 281.00 284.00 1.3M
2021-10-12 284.00 287.50 281.00 284.00 1.5M
2021-10-08 284.00 287.00 283.00 287.00 0.7M
2021-10-07 283.50 285.00 282.00 285.00 1.3M
2021-10-06 279.00 283.00 279.00 281.50 2.7M
2021-10-05 275.50 281.00 274.50 279.00 1.9M
2021-10-04 276.50 277.00 274.50 276.00 0.9M
2021-10-01 278.00 280.00 273.50 276.00 1.6M
2021-09-30 278.00 280.00 276.00 280.00 1.1M
2021-09-29 279.50 280.00 274.50 280.00 1.6M
2021-09-28 278.50 280.50 275.00 279.50 0.8M
2021-09-27 280.00 281.00 278.50 280.00 0.9M
2021-09-24 280.00 281.00 278.50 279.50 0.7M
2021-09-23 279.50 281.00 277.00 280.00 1.3M
2021-09-22 276.50 281.00 274.50 277.50 2.0M
2021-09-17 277.50 280.00 277.50 278.00 1.6M
2021-09-16 278.00 279.00 276.00 277.00 1.4M
2021-09-15 277.50 279.00 276.00 278.00 1.1M
2021-09-14 275.50 278.00 272.50 278.00 1.0M
2021-09-13 274.00 275.50 271.00 275.50 0.8M
2021-09-10 272.00 274.50 272.00 274.50 0.6M
2021-09-09 274.00 275.00 271.00 271.50 1.5M
2021-09-08 269.50 274.00 269.00 273.50 1.3M
2021-09-07 271.00 271.00 267.50 269.00 2.2M
2021-09-06 279.00 282.00 279.00 279.50 1.0M
2021-09-03 278.50 280.50 277.00 278.50 1.6M
2021-09-02 278.00 281.50 278.00 278.50 0.8M
2021-09-01 284.50 285.50 277.50 278.00 2.0M
2021-08-31 285.50 286.00 282.00 285.50 1.1M
2021-08-30 283.00 285.50 281.50 285.50 0.9M
2021-08-27 282.50 287.00 281.50 284.50 1.7M
2021-08-26 289.00 289.00 281.00 282.50 3.0M
2021-08-25 289.50 291.00 288.00 290.00 0.8M
2021-08-24 289.50 292.00 288.00 291.00 2.0M
2021-08-23 287.50 289.00 286.50 288.00 1.2M
2021-08-20 287.00 288.00 283.50 286.00 1.9M
2021-08-19 289.00 289.00 283.50 286.50 1.5M
2021-08-18 289.00 289.00 285.50 289.00 1.6M
2021-08-17 284.00 289.00 284.00 289.00 2.5M
2021-08-16 280.50 286.00 280.50 286.00 1.8M
2021-08-13 284.00 284.50 280.00 281.50 0.7M
2021-08-12 283.00 286.50 283.00 284.50 0.7M
2021-08-11 278.00 285.00 278.00 284.00 1.1M
2021-08-10 279.00 280.00 277.00 280.00 0.7M
2021-08-09 282.00 282.00 273.50 280.00 1.1M
2021-08-06 287.00 288.00 280.00 282.50 3.2M
2021-08-05 287.00 288.50 285.00 288.00 2.3M
2021-08-04 286.00 290.00 285.50 288.50 2.6M
2021-08-03 285.50 288.00 283.50 288.00 3.6M
2021-08-02 280.50 286.00 280.50 282.50 2.4M
2021-07-30 287.00 287.00 277.50 280.50 4.2M
2021-07-29 270.00 274.50 270.00 274.00 2.2M
2021-07-28 268.00 269.50 265.50 269.50 2.0M
2021-07-27 266.50 268.00 265.50 268.00 1.2M
2021-07-26 265.00 266.50 264.50 266.00 0.8M
2021-07-23 264.50 265.50 263.00 265.00 0.6M
2021-07-22 264.00 265.00 263.50 264.00 0.7M
2021-07-21 261.00 264.00 260.50 263.50 1.2M
2021-07-20 263.00 263.50 261.00 261.00 0.5M
2021-07-19 261.50 264.00 261.00 264.00 1.1M
2021-07-16 260.50 262.50 260.00 262.50 1.1M
2021-07-15 260.50 261.50 260.00 260.00 0.6M
2021-07-14 261.50 262.50 260.00 260.50 0.7M
2021-07-13 260.00 261.50 259.00 261.50 1.0M
2021-07-12 260.50 260.50 258.00 259.00 0.8M
2021-07-09 260.00 261.00 258.00 260.50 1.2M
2021-07-08 262.00 262.00 260.00 261.50 1.1M
2021-07-07 260.00 261.50 259.50 261.50 0.5M
2021-07-06 260.00 261.00 259.50 260.00 0.6M
2021-07-05 261.00 262.00 259.50 259.50 1.3M
2021-07-02 261.00 261.00 259.50 260.50 1.2M
2021-07-01 263.00 264.00 260.50 261.00 0.8M
2021-06-30 262.50 263.50 262.00 263.00 0.6M
2021-06-29 261.00 263.00 260.00 263.00 0.8M
2021-06-28 263.00 263.50 261.00 261.00 0.6M
2021-06-25 263.00 264.50 262.00 262.00 0.7M
2021-06-24 262.50 264.00 262.00 262.00 0.6M
2021-06-23 261.00 264.50 261.00 263.00 1.1M
2021-06-22 261.00 261.50 260.50 261.00 0.7M
2021-06-21 260.00 262.50 259.00 262.50 1.6M
2021-06-18 260.50 262.00 260.00 260.00 2.9M
2021-06-17 261.00 262.50 259.00 261.00 1.5M
2021-06-16 261.00 263.50 261.00 262.50 1.1M
2021-06-15 264.50 265.50 261.50 262.00 1.2M
2021-06-11 264.50 265.00 263.50 264.50 0.4M
2021-06-10 264.50 266.00 264.00 264.50 0.4M
2021-06-09 262.50 264.50 262.00 264.00 0.7M
2021-06-08 264.00 264.00 262.00 263.00 0.6M
2021-06-07 263.50 264.50 261.00 262.00 0.8M
2021-06-04 264.50 265.00 263.00 263.50 0.7M
2021-06-03 268.50 268.50 265.50 266.50 0.5M
2021-06-02 265.50 269.00 265.00 268.50 1.4M
2021-06-01 264.00 267.00 263.00 266.50 1.0M
2021-05-31 263.50 266.00 263.00 264.50 2.1M
2021-05-28 261.00 263.50 260.50 262.00 2.2M
2021-05-27 261.50 262.00 259.00 259.00 4.6M
2021-05-26 262.50 263.50 261.00 261.50 2.4M
2021-05-25 263.00 264.50 261.00 264.50 2.4M
2021-05-24 268.00 269.00 264.00 264.50 1.5M
2021-05-21 269.50 273.00 267.00 268.00 1.6M
2021-05-20 268.50 271.00 267.00 268.50 1.8M
2021-05-19 268.50 273.00 267.50 272.00 1.1M
2021-05-18 268.00 275.00 267.50 272.00 2.0M
2021-05-17 270.50 277.00 266.50 267.00 4.4M
2021-05-14 264.50 272.00 264.00 271.50 1.9M
2021-05-13 262.50 265.50 259.00 264.50 1.7M
2021-05-12 268.50 272.00 253.50 260.50 3.6M
2021-05-11 272.00 272.00 268.00 269.50 1.3M
2021-05-10 271.50 272.00 271.00 272.00 0.5M
2021-05-07 268.50 272.50 268.50 271.00 1.5M
2021-05-06 268.00 270.00 267.00 268.50 1.0M
2021-05-05 270.00 270.50 267.00 267.50 1.1M
2021-05-04 272.00 273.00 268.00 268.50 1.5M
2021-05-03 270.00 272.00 270.00 271.00 1.1M
2021-04-29 272.00 274.00 271.00 271.00 2.3M
2021-04-28 273.50 274.00 271.50 273.00 0.9M
2021-04-27 273.50 274.50 272.50 273.50 0.8M
2021-04-26 273.50 274.50 272.50 274.50 1.0M
2021-04-23 274.50 274.50 273.00 273.50 0.8M
2021-04-22 273.50 274.50 273.00 274.50 1.3M
2021-04-21 274.50 275.50 273.50 274.00 1.1M
2021-04-20 274.00 276.50 274.00 276.50 1.4M
2021-04-19 274.00 275.00 273.00 275.00 0.7M
2021-04-16 273.00 274.50 273.00 274.00 0.8M
2021-04-15 274.50 274.50 272.50 273.00 0.6M
2021-04-14 272.50 274.00 272.00 273.50 0.9M
2021-04-13 274.00 275.00 272.50 274.00 0.9M
2021-04-12 272.50 273.50 271.50 272.50 1.4M
2021-04-09 273.00 275.00 272.50 274.50 0.6M
2021-04-08 272.00 274.00 272.00 272.50 0.6M
2021-04-07 273.00 275.00 272.50 273.50 1.0M
2021-04-06 276.00 277.00 272.00 274.00 0.8M
2021-04-01 273.00 275.50 272.50 275.50 1.0M
2021-03-31 278.50 278.50 272.00 272.00 2.7M
2021-03-30 279.50 280.00 277.50 280.00 0.8M
2021-03-29 278.00 278.00 276.00 278.00 0.7M
2021-03-26 277.00 278.50 276.00 277.00 1.0M
2021-03-25 273.50 277.50 273.00 277.00 0.8M
2021-03-24 274.50 276.00 273.00 275.00 0.6M
2021-03-23 270.50 275.50 270.00 275.00 0.9M
2021-03-22 271.00 272.50 269.50 271.50 1.3M
2021-03-19 274.00 275.00 271.00 273.00 2.2M
2021-03-18 276.50 278.50 276.00 276.00 0.9M
2021-03-17 277.50 278.00 276.00 277.50 1.4M
2021-03-16 275.50 279.50 275.50 277.50 1.2M
2021-03-15 277.00 278.00 275.00 275.50 1.2M
2021-03-12 279.00 280.00 275.00 280.00 1.3M
2021-03-11 280.00 281.00 279.00 279.00 2.0M
2021-03-10 276.50 281.00 276.00 279.00 3.2M
2021-03-09 274.00 276.50 274.00 275.00 2.5M
2021-03-08 270.50 273.50 270.00 273.00 2.0M
2021-03-05 268.00 272.00 267.50 270.50 2.2M
2021-03-04 270.00 273.00 268.00 272.00 2.4M
2021-03-03 266.50 272.00 266.00 272.00 3.1M
2021-03-02 265.50 267.00 264.00 265.00 1.5M
2021-02-26 268.00 268.00 262.00 262.00 3.1M
2021-02-25 266.50 268.00 265.50 268.00 1.6M
2021-02-24 266.00 267.50 265.00 265.50 1.7M
2021-02-23 265.00 267.00 265.00 265.00 1.4M
2021-02-22 265.00 267.00 265.00 265.50 1.1M
2021-02-19 266.00 268.00 265.00 265.00 1.4M
2021-02-18 267.50 269.50 266.00 266.00 1.5M
2021-02-17 266.00 270.00 264.00 270.00 2.3M
2021-02-05 268.00 270.00 267.50 268.00 0.9M
2021-02-04 268.00 269.50 267.00 269.00 1.2M
2021-02-03 269.50 270.00 268.00 268.00 0.8M
2021-02-02 269.50 272.00 268.00 271.00 1.0M
2021-02-01 269.50 273.50 269.50 270.00 1.4M
2021-01-29 268.50 273.50 267.00 267.00 3.1M
2021-01-28 267.50 271.00 267.50 270.00 1.9M
2021-01-27 268.00 270.00 268.00 269.50 1.0M
2021-01-26 267.00 268.00 265.50 267.00 0.9M
2021-01-25 264.50 267.50 264.50 267.50 0.7M
2021-01-22 270.50 271.00 265.50 266.50 2.1M
2021-01-21 266.50 272.50 266.00 270.00 1.9M
2021-01-20 264.00 268.00 264.00 266.00 2.2M
2021-01-19 264.00 266.00 263.00 264.00 1.0M
2021-01-18 266.50 267.50 263.50 265.50 1.4M
2021-01-15 266.50 268.50 265.00 266.00 1.0M
2021-01-14 269.00 269.50 265.00 266.50 1.3M
2021-01-13 268.50 270.00 268.50 269.00 0.9M
2021-01-12 270.50 271.00 268.50 268.50 1.0M
2021-01-11 272.50 273.00 270.50 271.00 1.3M
2021-01-08 270.50 273.00 269.00 273.00 1.4M
2021-01-07 271.00 272.00 270.00 271.00 1.0M
2021-01-06 271.50 272.00 270.00 271.00 1.4M
2021-01-05 268.50 272.00 268.50 272.00 1.7M
2021-01-04 266.50 269.50 265.00 268.50 1.1M