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
2024-12-31 263.50 264.50 263.00 263.00 1.3M
2024-12-30 266.50 266.50 264.00 264.00 0.7M
2024-12-27 267.00 267.00 265.50 265.50 0.7M
2024-12-26 270.50 270.50 266.50 268.00 1.1M
2024-12-25 269.00 270.50 266.50 270.00 1.3M
2024-12-24 266.50 269.50 266.00 268.00 1.9M
2024-12-23 264.50 266.50 263.00 266.50 2.3M
2024-12-20 264.00 264.50 262.00 262.00 5.6M
2024-12-19 264.50 266.50 264.50 265.50 2.7M
2024-12-18 264.50 267.50 264.00 267.50 2.1M
2024-12-17 267.00 268.00 264.50 264.50 3.8M
2024-12-16 268.00 268.50 267.00 267.00 1.6M
2024-12-13 268.00 268.50 267.00 268.00 1.2M
2024-12-12 270.00 271.00 268.00 268.00 1.7M
2024-12-11 270.50 271.50 269.50 269.50 0.8M
2024-12-10 271.50 271.50 270.00 270.50 0.8M
2024-12-09 272.50 272.50 270.00 270.00 1.1M
2024-12-06 272.50 273.00 270.50 272.00 0.9M
2024-12-05 272.50 272.50 270.50 270.50 0.6M
2024-12-04 274.50 274.50 271.00 272.50 1.1M
2024-12-03 274.50 275.00 272.00 274.50 1.3M
2024-12-02 271.50 273.50 271.00 272.00 0.6M
2024-11-29 269.50 272.00 268.00 270.50 1.7M
2024-11-28 272.50 272.50 269.50 271.00 1.0M
2024-11-27 271.00 274.50 271.00 272.50 1.0M
2024-11-26 270.50 272.00 270.00 270.50 0.8M
2024-11-25 272.50 275.00 268.50 268.50 3.8M
2024-11-22 270.00 271.00 269.00 269.00 0.6M
2024-11-21 270.50 271.00 268.50 268.50 1.0M
2024-11-20 269.00 272.50 269.00 272.00 0.6M
2024-11-19 270.00 271.50 269.00 269.00 0.9M
2024-11-18 271.00 271.50 269.50 271.00 0.7M
2024-11-15 269.00 272.00 269.00 269.00 0.9M
2024-11-14 269.00 270.50 268.00 268.00 1.6M
2024-11-13 269.00 271.00 268.50 269.00 1.2M
2024-11-12 271.50 272.00 270.00 270.00 1.7M
2024-11-11 273.00 273.50 271.00 272.00 1.1M
2024-11-08 274.00 276.00 273.00 273.00 1.3M
2024-11-07 275.00 277.50 273.50 273.50 1.7M
2024-11-06 276.50 279.00 276.50 278.00 1.4M
2024-11-05 272.50 276.50 272.50 276.50 1.2M
2024-11-04 277.00 278.50 272.00 272.00 2.0M
2024-11-01 270.00 285.00 270.00 276.00 4.9M
2024-10-30 296.50 296.50 293.50 295.00 1.6M
2024-10-29 291.50 295.00 291.50 295.00 0.6M
2024-10-28 295.00 296.00 292.00 292.00 0.6M
2024-10-25 292.00 295.00 292.00 295.00 0.5M
2024-10-24 289.50 293.50 288.50 293.00 1.9M
2024-10-23 294.50 294.50 289.50 289.50 1.7M
2024-10-22 293.50 295.50 292.50 295.50 0.9M
2024-10-21 299.00 299.00 294.00 295.50 0.8M
2024-10-18 297.50 297.50 294.50 297.00 0.9M
2024-10-17 295.00 297.00 294.00 296.50 0.9M
2024-10-16 291.50 295.50 291.00 293.50 1.3M
2024-10-15 295.00 295.50 291.00 294.00 1.4M
2024-10-14 294.00 296.00 293.50 295.00 0.5M
2024-10-11 297.00 297.00 294.00 294.00 0.7M
2024-10-09 294.50 297.00 293.50 297.00 0.9M
2024-10-08 292.50 296.50 290.50 296.50 2.1M
2024-10-07 296.00 296.50 289.00 291.00 1.2M
2024-10-04 296.00 298.00 295.00 297.00 1.2M
2024-10-01 296.50 297.00 290.50 297.00 1.1M
2024-09-30 300.00 301.00 295.00 295.00 1.6M
2024-09-27 302.50 302.50 294.50 298.00 1.9M
2024-09-26 303.00 306.00 298.00 302.00 2.7M
2024-09-25 305.00 306.00 302.50 303.00 2.2M
2024-09-24 298.00 303.00 296.00 303.00 2.2M
2024-09-23 298.00 298.50 295.50 298.00 0.9M
2024-09-20 296.50 298.00 295.00 298.00 2.5M
2024-09-19 293.50 296.00 292.50 295.50 1.8M
2024-09-18 292.00 294.50 290.50 292.00 1.8M
2024-09-16 290.50 293.00 290.00 292.00 1.1M
2024-09-13 291.50 293.00 289.50 290.50 1.2M
2024-09-12 292.00 295.00 288.50 293.00 4.3M
2024-09-11 289.00 289.50 285.50 287.00 1.4M
2024-09-10 286.00 289.50 284.50 289.00 1.8M
2024-09-09 280.00 286.00 280.00 286.00 1.7M
2024-09-06 283.50 285.50 280.50 285.00 1.2M
2024-09-05 281.00 285.00 280.50 283.50 1.8M
2024-09-04 278.50 282.00 277.00 279.50 1.8M
2024-09-03 284.00 285.00 282.50 282.50 0.9M
2024-09-02 283.00 284.50 280.00 284.50 1.1M
2024-08-30 286.50 287.00 281.50 281.50 2.7M
2024-08-29 285.50 289.50 285.50 286.50 1.4M
2024-08-28 291.50 291.50 285.50 287.00 1.2M
2024-08-27 285.00 291.50 284.50 291.50 2.8M
2024-08-26 282.00 286.00 281.50 286.00 2.2M
2024-08-23 281.00 282.50 281.00 282.00 1.0M
2024-08-22 278.50 281.00 277.00 280.50 1.0M
2024-08-21 280.50 281.00 276.50 278.50 0.8M
2024-08-20 278.00 280.00 276.50 280.00 1.1M
2024-08-19 278.00 279.50 275.00 277.00 0.8M
2024-08-16 281.00 281.00 275.00 278.00 1.5M
2024-08-15 285.00 286.00 277.50 278.00 1.3M
2024-08-14 283.00 283.50 281.00 283.50 1.5M
2024-08-13 282.00 283.00 280.00 283.00 1.6M
2024-08-12 281.50 282.50 280.00 281.50 1.4M
2024-08-09 278.00 284.00 278.00 284.00 3.5M
2024-08-08 279.00 281.50 278.00 279.00 2.0M
2024-08-07 276.00 280.50 276.00 280.50 2.5M
2024-08-06 273.00 278.50 272.50 278.50 3.4M
2024-08-05 268.50 272.50 265.00 272.50 2.4M
2024-08-02 271.50 273.50 270.50 273.50 1.3M
2024-08-01 268.00 273.00 268.00 273.00 2.2M
2024-07-31 276.00 278.50 274.00 277.50 3.1M
2024-07-30 282.00 282.00 275.00 276.50 1.8M
2024-07-29 283.00 283.00 281.00 282.00 2.1M
2024-07-26 281.00 283.00 280.50 282.50 2.4M
2024-07-23 282.00 283.00 281.50 283.00 1.4M
2024-07-22 282.00 282.00 279.50 282.00 1.6M
2024-07-19 280.50 282.00 279.50 282.00 2.4M
2024-07-18 280.50 284.00 280.00 281.50 2.4M
2024-07-17 280.50 282.00 279.50 279.50 1.9M
2024-07-16 281.50 282.50 279.50 280.50 1.7M
2024-07-15 282.00 283.00 281.50 283.00 1.2M
2024-07-12 282.00 283.00 280.50 282.00 1.2M
2024-07-11 280.00 282.00 278.50 281.00 1.0M
2024-07-10 282.00 283.00 279.50 279.50 0.8M
2024-07-09 279.50 283.00 279.50 282.50 1.4M
2024-07-08 277.50 280.00 277.50 280.00 1.1M
2024-07-05 277.50 279.00 277.00 279.00 1.0M
2024-07-04 274.00 277.00 273.00 277.00 1.2M
2024-07-03 273.50 275.00 271.50 271.50 2.0M
2024-07-02 274.50 276.00 273.00 273.50 1.2M
2024-07-01 275.50 276.00 274.50 276.00 0.6M
2024-06-28 275.50 276.00 273.50 273.50 1.3M
2024-06-27 275.50 277.00 273.00 274.50 1.2M
2024-06-26 276.00 278.00 276.00 278.00 1.3M
2024-06-25 277.00 278.00 276.00 278.00 0.9M
2024-06-24 275.00 276.00 273.50 275.50 1.1M
2024-06-21 278.00 278.00 275.00 275.00 1.5M
2024-06-20 275.00 278.00 274.00 278.00 1.4M
2024-06-19 273.50 275.50 273.00 274.00 1.2M
2024-06-18 271.50 274.50 271.00 273.50 2.1M
2024-06-17 272.50 273.00 271.00 271.50 0.7M
2024-06-14 270.00 272.50 270.00 272.50 0.4M
2024-06-13 271.50 272.00 270.00 270.00 0.6M
2024-06-12 270.50 273.00 270.50 270.50 0.4M
2024-06-11 270.50 273.00 270.50 270.50 0.9M
2024-06-07 271.00 273.50 271.00 273.50 0.9M
2024-06-06 270.00 272.00 270.00 270.50 0.9M
2024-06-05 270.00 272.00 270.00 270.00 0.8M
2024-06-04 269.00 272.00 268.00 271.00 1.0M
2024-06-03 270.00 270.50 268.00 269.50 1.1M
2024-05-31 269.00 270.00 267.50 270.00 4.5M
2024-05-30 270.00 270.00 267.00 267.00 1.7M
2024-05-29 270.00 270.50 268.00 268.00 1.7M
2024-05-28 270.50 271.00 269.50 270.00 1.6M
2024-05-27 271.00 272.00 270.50 270.50 0.8M
2024-05-24 272.50 272.50 271.00 271.00 0.7M
2024-05-23 273.50 274.50 271.50 272.50 1.5M
2024-05-22 276.00 276.00 274.50 274.50 1.1M
2024-05-21 276.00 276.50 275.50 276.00 0.6M
2024-05-20 277.00 277.00 274.50 277.00 1.0M
2024-05-17 276.00 277.00 275.50 275.50 0.7M
2024-05-16 276.00 277.00 275.00 276.50 1.5M
2024-05-15 275.50 276.50 274.00 274.50 0.9M
2024-05-14 273.50 275.50 273.50 273.50 0.8M
2024-05-13 273.50 275.50 273.50 275.00 0.5M
2024-05-10 272.00 275.00 272.00 274.50 0.7M
2024-05-09 274.50 275.00 271.50 272.50 0.8M
2024-05-08 275.00 276.00 274.00 275.00 0.7M
2024-05-07 276.50 276.50 273.50 275.00 1.0M
2024-05-06 275.50 277.00 273.50 274.00 1.2M
2024-05-03 275.00 276.50 273.00 274.50 0.9M
2024-05-02 272.00 276.00 271.50 272.50 1.4M
2024-04-30 276.00 277.00 274.00 274.00 1.5M
2024-04-29 276.00 278.50 276.00 276.50 1.5M
2024-04-26 273.00 277.00 273.00 275.50 0.8M
2024-04-25 273.00 274.50 272.50 274.50 0.7M
2024-04-24 277.00 277.00 275.00 276.00 0.9M
2024-04-23 275.50 277.00 274.00 276.00 1.1M
2024-04-22 272.50 277.50 271.50 277.50 1.6M
2024-04-19 271.50 273.00 269.50 270.00 2.0M
2024-04-18 271.00 272.50 270.50 271.50 1.2M
2024-04-17 270.00 273.00 269.50 272.50 1.0M
2024-04-16 274.00 274.50 270.00 270.00 1.5M
2024-04-15 275.00 275.50 273.50 275.50 0.8M
2024-04-12 275.00 276.50 273.50 275.00 1.9M
2024-04-11 274.00 277.50 274.00 277.50 0.8M
2024-04-10 273.50 276.00 273.50 276.00 1.0M
2024-04-09 272.50 273.00 271.00 273.00 0.7M
2024-04-08 271.50 272.50 270.00 272.00 1.0M
2024-04-03 271.00 271.50 269.50 269.50 1.1M
2024-04-02 268.50 271.50 268.50 271.50 1.1M
2024-04-01 267.50 269.50 267.00 269.50 0.8M
2024-03-29 266.50 268.00 266.50 266.50 0.5M
2024-03-28 267.50 268.00 265.50 265.50 1.3M
2024-03-27 266.00 268.50 266.00 268.50 0.4M
2024-03-26 268.00 268.00 266.00 266.00 1.5M
2024-03-25 267.00 268.00 267.00 267.50 0.6M
2024-03-22 267.00 268.00 266.50 267.50 0.9M
2024-03-21 267.50 268.50 267.00 267.50 1.5M
2024-03-20 266.50 267.50 266.00 266.00 0.9M
2024-03-19 267.50 268.00 266.00 266.00 1.6M
2024-03-18 268.00 270.00 268.00 268.50 0.6M
2024-03-15 269.00 269.00 267.50 267.50 2.4M
2024-03-14 268.00 270.00 267.50 267.50 1.2M
2024-03-13 267.00 269.50 267.00 268.00 0.9M
2024-03-12 269.50 270.50 267.50 267.50 1.2M
2024-03-11 269.50 269.50 268.00 268.00 0.5M
2024-03-08 267.50 270.50 267.50 268.50 0.9M
2024-03-07 268.00 269.00 267.00 267.00 1.9M
2024-03-06 268.50 270.00 268.00 270.00 0.4M
2024-03-05 268.50 270.50 268.50 268.50 0.8M
2024-03-04 270.00 270.00 268.50 269.00 0.9M
2024-03-01 269.00 271.50 269.00 270.50 0.8M
2024-02-29 270.50 271.00 268.50 269.50 2.5M
2024-02-27 269.50 270.50 268.00 268.00 0.9M
2024-02-26 269.00 270.50 269.00 270.50 0.5M
2024-02-23 268.50 270.50 268.50 270.00 0.6M
2024-02-22 270.00 271.00 268.00 268.50 1.0M
2024-02-21 270.00 270.50 268.50 270.50 0.7M
2024-02-20 268.00 270.00 268.00 270.00 0.6M
2024-02-19 267.00 268.50 265.50 268.00 0.7M
2024-02-16 267.00 267.00 265.00 265.00 0.7M
2024-02-15 265.50 266.00 265.00 265.50 1.3M
2024-02-05 268.00 268.00 266.00 267.00 0.6M
2024-02-02 270.00 270.00 268.00 270.00 0.6M
2024-02-01 266.00 270.00 266.00 270.00 1.0M
2024-01-31 264.50 265.50 263.50 264.00 1.3M
2024-01-30 264.50 264.50 263.00 263.50 1.5M
2024-01-29 264.50 266.00 264.00 264.50 0.8M
2024-01-26 265.00 266.00 264.50 265.00 0.9M
2024-01-25 264.00 266.50 264.00 266.50 0.7M
2024-01-24 264.00 265.00 263.50 264.00 0.3M
2024-01-23 264.50 265.00 263.50 263.50 1.2M
2024-01-22 265.00 265.50 264.50 264.50 0.3M
2024-01-19 263.50 265.50 263.50 265.00 0.5M
2024-01-18 264.50 266.00 263.50 264.50 0.5M
2024-01-17 264.50 266.50 263.00 263.00 1.3M
2024-01-16 266.50 267.00 265.00 265.00 1.4M
2024-01-15 269.00 269.50 267.50 268.00 0.3M
2024-01-12 268.50 269.00 267.50 268.00 0.4M
2024-01-11 269.00 270.00 268.50 270.00 0.5M
2024-01-10 268.00 269.00 268.00 268.00 0.4M
2024-01-09 269.00 269.50 268.00 269.00 0.6M
2024-01-08 268.50 269.50 267.50 268.00 0.3M
2024-01-05 267.50 268.00 267.00 267.50 0.2M
2024-01-04 267.50 268.00 266.50 267.50 0.3M
2024-01-03 268.50 270.00 266.00 267.00 0.6M
2024-01-02 268.50 271.00 268.50 270.00 0.6M