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
2023-12-29 268.00 269.50 267.50 269.50 0.5M
2023-12-28 267.50 268.50 266.00 268.50 0.5M
2023-12-27 267.50 268.50 267.00 267.50 0.6M
2023-12-26 268.00 269.00 267.00 267.50 0.4M
2023-12-25 267.00 268.50 267.00 267.50 0.3M
2023-12-22 266.50 269.00 266.50 267.00 1.5M
2023-12-21 264.50 268.00 264.50 267.50 1.5M
2023-12-20 267.50 268.50 265.00 265.00 2.7M
2023-12-19 266.50 269.00 266.00 267.50 2.0M
2023-12-18 267.00 268.50 267.00 267.00 1.9M
2023-12-15 267.00 270.00 267.00 267.50 3.1M
2023-12-14 267.50 268.50 265.00 268.00 1.4M
2023-12-13 268.50 269.00 267.00 267.50 0.5M
2023-12-12 269.00 269.00 267.50 268.50 0.5M
2023-12-11 269.50 269.50 267.00 268.50 0.8M
2023-12-08 270.50 271.00 269.50 271.00 0.5M
2023-12-07 269.00 271.00 268.50 269.50 0.8M
2023-12-06 270.50 271.00 269.00 269.50 0.5M
2023-12-05 269.50 271.00 269.00 270.50 0.7M
2023-12-04 270.00 271.50 268.50 270.00 0.6M
2023-12-01 268.50 270.00 267.00 268.50 0.6M
2023-11-30 270.50 272.00 269.50 269.50 2.7M
2023-11-29 270.50 271.50 269.50 270.00 1.1M
2023-11-28 271.00 273.00 270.00 271.50 1.0M
2023-11-27 271.00 271.50 270.00 270.00 0.6M
2023-11-24 273.50 273.50 271.00 271.00 1.1M
2023-11-23 272.00 273.00 272.00 273.00 0.8M
2023-11-22 270.00 272.00 269.50 272.00 0.8M
2023-11-21 269.00 270.50 269.00 270.50 1.5M
2023-11-20 267.50 269.00 267.00 268.50 0.9M
2023-11-17 266.50 269.00 266.50 267.50 1.1M
2023-11-16 269.50 269.50 266.00 266.50 1.4M
2023-11-15 268.00 268.50 266.50 268.00 1.3M
2023-11-14 266.50 266.50 265.00 266.00 0.8M
2023-11-13 267.50 268.50 264.00 265.00 0.9M
2023-11-10 267.00 267.00 266.00 266.00 0.6M
2023-11-09 266.50 267.00 265.50 266.00 0.5M
2023-11-08 265.00 268.00 265.00 267.50 1.0M
2023-11-07 264.50 266.00 263.50 265.00 0.7M
2023-11-06 264.00 266.00 263.50 264.50 0.9M
2023-11-03 261.00 263.50 261.00 262.00 0.9M
2023-11-02 260.50 261.50 259.50 260.50 0.5M
2023-11-01 258.50 258.50 257.00 257.00 0.4M
2023-10-31 256.50 258.50 256.50 257.50 0.7M
2023-10-30 258.50 259.00 256.50 256.50 0.6M
2023-10-27 257.50 257.50 256.50 257.00 0.6M
2023-10-26 257.50 258.00 256.00 256.50 1.6M
2023-10-25 260.00 260.00 257.50 257.50 1.0M
2023-10-24 259.50 260.00 258.50 258.50 1.0M
2023-10-23 260.50 261.00 258.50 258.50 0.7M
2023-10-20 259.00 260.50 258.50 260.00 1.0M
2023-10-19 259.00 260.00 259.00 259.00 1.4M
2023-10-18 260.00 260.50 259.50 259.50 1.2M
2023-10-17 262.50 262.50 259.50 259.50 1.9M
2023-10-16 263.00 264.00 262.50 262.50 0.4M
2023-10-13 262.00 264.50 262.00 263.00 0.8M
2023-10-12 262.50 263.50 261.00 262.50 0.9M
2023-10-11 259.50 262.50 259.50 260.50 3.0M
2023-10-06 263.50 264.00 261.50 261.50 0.6M
2023-10-05 261.00 263.50 261.00 262.50 1.1M
2023-10-04 261.50 262.00 261.00 261.00 0.9M
2023-10-03 263.00 263.00 262.00 262.00 0.8M
2023-10-02 263.00 264.50 263.00 263.00 0.3M
2023-09-28 263.50 264.50 262.50 262.50 0.9M
2023-09-27 263.50 264.00 263.00 263.00 0.9M
2023-09-26 264.00 264.50 263.00 263.50 0.9M
2023-09-25 264.50 265.50 264.00 264.50 0.7M
2023-09-22 263.00 265.00 263.00 264.00 1.0M
2023-09-21 264.50 265.50 263.00 263.50 1.4M
2023-09-20 267.00 267.50 264.50 264.50 1.8M
2023-09-19 267.50 267.50 266.50 267.00 0.5M
2023-09-18 267.50 268.50 267.00 267.00 0.3M
2023-09-15 268.50 269.50 267.00 267.50 1.5M
2023-09-14 268.50 269.00 267.00 268.50 0.8M
2023-09-13 267.50 268.50 267.00 267.00 1.0M
2023-09-12 268.50 269.00 267.00 267.00 1.5M
2023-09-11 267.50 269.00 267.50 268.00 1.2M
2023-09-08 268.00 269.00 266.50 268.50 1.1M
2023-09-07 267.50 269.50 267.50 268.50 1.0M
2023-09-06 269.00 269.00 267.50 267.50 0.6M
2023-09-05 268.00 269.50 268.00 269.00 0.3M
2023-09-04 268.50 270.50 268.50 269.00 0.4M
2023-09-01 268.50 270.50 268.50 269.50 0.3M
2023-08-31 270.50 271.00 267.50 267.50 1.9M
2023-08-30 272.00 272.00 270.50 270.50 0.4M
2023-08-29 270.50 273.00 270.00 270.50 0.4M
2023-08-28 269.50 271.00 269.50 270.00 0.3M
2023-08-25 269.00 270.00 268.00 268.00 0.4M
2023-08-24 268.50 270.00 268.50 269.00 0.4M
2023-08-23 268.50 269.50 268.00 268.00 0.5M
2023-08-22 269.00 269.50 268.00 268.50 0.5M
2023-08-21 271.00 272.00 268.00 268.00 0.8M
2023-08-18 272.50 273.00 270.00 270.00 0.9M
2023-08-17 270.00 276.00 270.00 274.00 1.9M
2023-08-16 269.00 273.00 269.00 272.00 0.9M
2023-08-15 272.00 273.50 270.00 270.00 0.9M
2023-08-14 271.50 272.50 270.00 271.50 0.6M
2023-08-11 268.50 272.00 268.50 270.50 1.2M
2023-08-10 268.00 270.00 268.00 268.50 1.3M
2023-08-09 268.50 270.50 268.00 269.00 0.9M
2023-08-08 271.00 271.50 268.00 268.00 2.1M
2023-08-07 269.50 273.50 269.50 271.50 1.0M
2023-08-04 271.50 272.50 269.50 269.50 2.7M
2023-08-02 280.50 281.00 279.50 280.50 1.5M
2023-08-01 280.00 282.00 280.00 281.00 0.7M
2023-07-31 282.50 283.00 279.00 279.00 1.9M
2023-07-28 281.00 282.50 280.00 281.00 0.9M
2023-07-27 283.00 283.00 281.00 281.00 1.0M
2023-07-26 282.50 284.00 281.00 283.00 0.7M
2023-07-25 284.50 284.50 280.00 281.00 1.8M
2023-07-24 281.00 285.00 281.00 283.50 1.1M
2023-07-21 282.50 284.50 281.00 281.00 1.0M
2023-07-20 283.50 285.50 282.50 282.50 1.0M
2023-07-19 284.50 286.00 283.50 284.00 1.2M
2023-07-18 284.00 286.00 283.00 284.50 1.7M
2023-07-17 285.00 287.00 284.00 286.00 0.7M
2023-07-14 286.00 288.00 284.00 284.50 1.1M
2023-07-13 290.50 291.00 285.00 286.00 1.1M
2023-07-12 287.00 293.00 286.50 291.50 1.6M
2023-07-11 289.50 290.00 287.50 290.00 1.1M
2023-07-10 282.00 288.00 282.00 287.50 1.5M
2023-07-07 278.50 283.50 278.50 283.00 0.9M
2023-07-06 285.00 285.00 279.00 280.00 1.3M
2023-07-05 285.00 286.00 281.50 282.50 1.0M
2023-07-04 285.00 287.00 284.50 286.00 0.8M
2023-07-03 283.00 285.00 283.00 283.50 0.5M
2023-06-30 284.50 285.50 282.50 282.50 1.3M
2023-06-29 290.00 290.00 285.50 286.00 1.1M
2023-06-28 288.00 289.50 287.00 289.50 1.1M
2023-06-27 283.00 286.50 283.00 286.50 0.8M
2023-06-26 282.00 284.00 281.00 283.00 1.0M
2023-06-21 283.50 285.50 283.00 284.50 0.9M
2023-06-20 287.00 287.00 283.50 283.50 0.7M
2023-06-19 284.00 287.00 284.00 286.50 0.4M
2023-06-16 286.50 287.50 284.50 284.50 1.4M
2023-06-15 284.00 287.00 283.50 287.00 1.2M
2023-06-14 285.00 285.50 282.50 283.50 0.6M
2023-06-13 284.50 287.00 284.00 285.50 1.2M
2023-06-12 283.50 285.00 283.00 284.00 0.4M
2023-06-09 285.00 285.50 284.00 284.00 0.7M
2023-06-08 284.00 285.00 282.50 283.50 0.5M
2023-06-07 283.50 285.00 283.50 285.00 0.8M
2023-06-06 282.50 284.00 281.50 283.50 0.5M
2023-06-05 280.50 283.00 280.50 281.50 0.6M
2023-06-02 279.50 281.50 278.00 280.50 1.2M
2023-06-01 280.00 281.50 277.00 280.00 0.9M
2023-05-31 277.00 280.00 277.00 279.50 7.7M
2023-05-30 279.00 279.00 276.00 277.50 1.6M
2023-05-29 281.50 283.00 279.00 279.00 1.1M
2023-05-26 279.00 280.50 278.00 280.00 1.2M
2023-05-25 282.00 283.50 281.00 281.00 1.6M
2023-05-24 287.00 287.00 283.50 286.00 0.9M
2023-05-23 287.50 289.00 285.00 287.00 1.0M
2023-05-22 288.50 289.50 285.50 286.00 1.3M
2023-05-19 289.00 292.00 287.50 290.00 1.6M
2023-05-18 286.50 289.50 286.50 287.50 1.1M
2023-05-17 288.00 290.00 287.50 289.50 1.3M
2023-05-16 288.50 290.00 287.00 289.50 1.4M
2023-05-15 285.00 287.50 285.00 287.00 0.8M
2023-05-12 285.50 289.50 285.00 287.50 1.1M
2023-05-11 284.50 289.50 282.50 287.00 1.8M
2023-05-10 281.50 284.50 280.50 284.50 1.1M
2023-05-09 285.00 285.50 281.00 283.50 0.9M
2023-05-08 285.00 286.50 282.50 285.50 1.2M
2023-05-05 283.50 285.50 278.50 284.50 2.5M
2023-05-04 274.00 285.50 273.00 285.50 4.4M
2023-05-03 272.50 273.00 271.00 272.50 0.5M
2023-05-02 271.50 273.00 270.50 273.00 0.7M
2023-04-28 272.50 272.50 270.00 270.50 0.7M
2023-04-27 271.50 272.50 270.50 271.50 0.5M
2023-04-26 270.50 273.00 269.00 272.50 1.2M
2023-04-25 270.50 271.00 269.50 271.00 0.6M
2023-04-24 268.50 270.50 266.00 270.00 0.6M
2023-04-21 270.50 271.00 269.00 270.00 0.7M
2023-04-20 269.00 271.00 268.50 269.00 0.6M
2023-04-19 271.00 271.00 269.00 270.00 0.9M
2023-04-18 271.00 273.00 269.00 269.50 1.3M
2023-04-17 271.00 271.00 270.50 271.00 0.5M
2023-04-14 271.50 272.00 270.50 271.00 0.8M
2023-04-13 269.00 272.00 268.50 272.00 0.9M
2023-04-12 270.50 271.00 269.00 269.00 0.7M
2023-04-11 269.00 271.50 269.00 270.50 0.8M
2023-04-10 270.00 270.50 269.00 269.00 0.3M
2023-04-07 269.00 270.00 268.00 269.50 0.3M
2023-04-06 268.00 269.50 267.50 268.00 1.4M
2023-03-31 270.00 272.50 269.50 269.50 1.2M
2023-03-30 271.00 271.00 269.00 269.50 0.9M
2023-03-29 274.00 274.50 270.50 271.00 1.3M
2023-03-28 272.50 274.50 271.50 273.50 0.9M
2023-03-27 271.50 272.00 271.00 271.50 0.7M
2023-03-24 270.50 271.00 269.50 271.00 0.8M
2023-03-23 269.50 270.00 268.00 270.00 0.8M
2023-03-22 269.00 269.50 268.00 268.50 0.7M
2023-03-21 268.50 268.50 267.50 268.00 0.6M
2023-03-20 269.00 269.00 266.50 267.50 0.5M
2023-03-17 268.00 269.00 267.00 268.00 1.1M
2023-03-16 266.50 268.50 266.50 266.50 0.8M
2023-03-15 268.50 269.00 266.50 267.00 1.2M
2023-03-14 267.00 268.00 266.50 266.50 1.6M
2023-03-13 268.00 269.50 267.00 269.50 0.9M
2023-03-10 269.00 269.00 267.50 267.50 0.8M
2023-03-09 270.00 270.50 269.00 269.50 0.9M
2023-03-08 269.50 269.50 268.00 269.00 1.1M
2023-03-07 270.50 270.50 268.50 270.00 1.1M
2023-03-06 269.00 270.50 268.00 270.50 1.2M
2023-03-03 267.00 268.50 266.50 267.50 0.6M
2023-03-02 267.00 267.00 265.50 266.00 0.9M
2023-03-01 267.00 268.00 265.50 265.50 3.3M
2023-02-24 270.00 270.00 267.00 267.00 2.3M
2023-02-23 269.00 269.50 268.00 269.00 1.3M
2023-02-22 268.50 270.00 267.50 269.50 2.1M
2023-02-21 268.50 269.00 268.00 268.50 0.6M
2023-02-20 268.00 269.00 267.50 268.00 0.9M
2023-02-17 269.00 269.00 267.50 268.00 0.9M
2023-02-16 269.00 269.50 267.50 269.50 0.9M
2023-02-15 270.50 271.50 267.50 267.50 1.5M
2023-02-14 271.00 271.50 269.50 271.50 0.8M
2023-02-13 269.50 270.50 268.50 270.50 0.7M
2023-02-10 267.00 269.00 267.00 268.50 0.7M
2023-02-09 267.50 269.00 267.00 267.50 0.8M
2023-02-08 268.00 269.00 267.50 267.50 1.6M
2023-02-07 268.00 269.50 267.50 267.50 1.1M
2023-02-06 269.00 269.50 267.50 267.50 1.0M
2023-02-03 268.00 269.50 268.00 269.50 0.7M
2023-02-02 270.50 271.00 267.50 267.50 3.1M
2023-02-01 271.50 272.00 269.50 271.00 1.1M
2023-01-31 273.00 273.50 270.00 270.00 3.5M
2023-01-30 293.50 295.00 270.50 274.00 5.9M
2023-01-17 273.00 273.50 270.50 271.50 1.5M
2023-01-16 272.50 274.50 272.00 273.00 0.6M
2023-01-13 271.50 273.50 270.00 271.00 1.0M
2023-01-12 272.00 273.50 269.00 270.00 2.0M
2023-01-11 274.50 276.00 271.00 272.00 1.6M
2023-01-10 275.00 277.00 273.00 276.00 1.5M
2023-01-09 273.50 275.50 271.00 275.00 1.4M
2023-01-06 273.00 273.00 270.50 270.50 0.6M
2023-01-05 270.00 273.00 270.00 271.50 0.8M
2023-01-04 271.00 271.50 269.00 269.50 0.7M
2023-01-03 269.00 271.50 267.50 270.50 0.7M