晶硕

6491
🏛️ 中国台湾 →
317.00
最后更新: 2025-10-03
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
2025-10-03 317.00 321.00 316.50 317.00 0.2M
2025-10-02 317.00 318.00 315.50 317.00 0.1M
2025-10-01 319.00 320.50 316.00 316.00 0.1M
2025-09-30 316.00 321.50 316.00 319.50 0.2M
2025-09-26 319.00 319.00 314.00 315.00 0.1M
2025-09-25 314.50 319.50 314.50 319.00 0.2M
2025-09-24 317.00 320.50 313.50 314.00 0.2M
2025-09-23 317.00 318.00 315.00 316.00 0.1M
2025-09-22 318.00 318.50 314.50 317.50 0.1M
2025-09-19 316.00 320.00 315.50 318.00 0.3M
2025-09-18 308.00 317.50 308.00 316.00 0.4M
2025-09-17 307.00 311.00 306.00 306.50 0.2M
2025-09-16 309.00 311.00 304.00 307.00 0.3M
2025-09-15 311.00 312.50 308.50 309.00 0.1M
2025-09-12 311.50 312.00 308.50 310.00 0.3M
2025-09-11 317.00 317.00 310.00 311.00 0.5M
2025-09-10 318.50 320.00 314.50 316.00 0.3M
2025-09-09 327.00 327.50 316.50 319.00 0.5M
2025-09-08 323.00 329.00 323.00 326.50 0.5M
2025-09-05 324.50 326.00 321.50 323.00 0.2M
2025-09-04 326.50 327.50 322.00 323.50 0.3M
2025-09-03 320.00 326.00 318.00 325.50 0.6M
2025-09-02 312.50 318.50 312.50 318.00 0.2M
2025-09-01 317.50 317.50 310.50 312.50 0.2M
2025-08-29 323.00 323.50 318.00 318.50 0.2M
2025-08-28 317.50 323.50 317.50 322.00 0.5M
2025-08-27 318.00 320.00 317.00 317.50 0.1M
2025-08-26 317.00 319.50 316.50 317.50 0.2M
2025-08-25 317.00 319.50 316.50 318.50 0.2M
2025-08-22 314.00 318.00 312.00 316.50 0.2M
2025-08-21 310.50 316.00 310.50 315.00 0.1M
2025-08-20 315.00 316.00 310.00 310.50 0.2M
2025-08-19 317.50 319.00 315.50 316.00 0.2M
2025-08-18 322.50 323.00 316.00 317.50 0.3M
2025-08-15 322.50 325.00 319.00 322.50 0.3M
2025-08-14 318.00 323.00 317.50 321.50 0.5M
2025-08-13 319.50 322.50 317.00 317.50 0.4M
2025-08-12 314.00 318.50 312.50 317.00 0.4M
2025-08-11 317.50 317.50 311.50 312.50 0.5M
2025-08-08 315.00 318.00 314.00 318.00 0.3M
2025-08-07 316.00 317.00 313.00 313.50 0.3M
2025-08-06 321.00 321.00 314.00 314.50 0.4M
2025-08-05 317.00 321.50 315.50 321.00 0.7M
2025-08-04 311.00 316.50 309.50 314.50 0.4M
2025-08-01 304.50 309.00 302.50 306.50 0.2M
2025-07-31 309.50 318.00 306.00 308.00 0.5M
2025-07-30 317.00 317.00 308.00 308.50 0.5M
2025-07-29 319.50 319.50 315.00 316.00 0.5M
2025-07-28 321.50 322.50 317.00 321.50 0.4M
2025-07-25 316.00 322.00 314.00 321.50 0.8M
2025-07-24 310.00 319.50 304.50 318.00 1.4M
2025-07-23 301.00 311.00 299.00 307.00 0.6M
2025-07-22 303.50 303.50 298.00 301.00 0.2M
2025-07-21 301.00 304.50 298.50 300.00 0.2M
2025-07-18 303.50 303.50 298.00 301.00 0.2M
2025-07-17 297.50 301.50 296.00 300.50 0.2M
2025-07-16 295.00 297.00 293.50 297.00 0.2M
2025-07-15 295.00 297.50 294.00 294.00 0.1M
2025-07-14 306.50 306.50 294.00 294.00 0.3M
2025-07-11 298.00 305.00 296.50 304.50 0.2M
2025-07-10 297.50 299.00 293.50 298.00 0.1M
2025-07-09 292.50 297.00 292.50 295.50 0.1M
2025-07-08 297.50 297.50 290.00 293.00 0.2M
2025-07-07 300.50 300.50 296.00 296.00 0.1M
2025-07-04 306.00 306.00 300.00 300.50 0.1M
2025-07-03 304.00 306.50 302.00 306.00 0.2M
2025-07-02 302.00 306.00 302.00 303.00 0.1M
2025-07-01 300.50 304.50 300.00 303.00 0.2M
2025-06-30 303.00 303.00 297.00 297.00 0.1M
2025-06-27 302.00 303.00 300.00 303.00 0.1M
2025-06-26 301.00 305.00 299.50 302.50 0.1M
2025-06-25 302.00 302.00 298.00 301.00 0.2M
2025-06-24 298.00 300.00 295.00 298.50 0.1M
2025-06-23 290.00 293.00 290.00 293.00 0.1M
2025-06-20 294.50 296.50 288.00 296.50 0.3M
2025-06-19 300.00 300.50 294.00 298.50 0.3M
2025-06-18 302.00 304.50 300.50 301.00 0.2M
2025-06-17 303.00 303.50 299.50 302.50 0.2M
2025-06-16 302.00 302.50 297.50 302.00 0.2M
2025-06-13 316.50 316.50 301.50 302.00 0.8M
2025-06-12 323.50 325.00 318.00 319.50 0.3M
2025-06-11 333.00 334.00 331.00 332.50 0.3M
2025-06-10 335.00 337.00 330.50 333.00 0.2M
2025-06-09 336.00 336.00 330.00 332.00 0.1M
2025-06-06 330.50 336.00 330.00 334.50 0.2M
2025-06-05 330.00 333.50 328.50 330.00 0.1M
2025-06-04 332.00 333.00 328.50 329.00 0.2M
2025-06-03 332.00 338.50 331.00 331.50 0.1M
2025-06-02 337.50 340.00 331.00 331.00 0.1M
2025-05-29 341.00 341.50 339.50 341.00 0.1M
2025-05-28 344.00 349.50 337.00 340.00 0.1M
2025-05-27 341.50 347.00 340.00 344.00 0.2M
2025-05-26 346.50 346.50 340.50 341.50 0.1M
2025-05-23 351.50 351.50 346.50 346.50 0.1M
2025-05-22 351.50 355.00 350.00 350.50 0.1M
2025-05-21 352.50 356.50 352.50 353.50 0.1M
2025-05-20 350.50 354.00 350.00 351.50 0.1M
2025-05-19 350.50 351.50 349.50 349.50 0.0M
2025-05-16 351.50 357.50 351.00 351.00 0.1M
2025-05-15 356.00 356.00 351.50 351.50 0.1M
2025-05-14 347.50 356.50 346.00 356.00 0.3M
2025-05-13 350.50 354.50 345.00 345.00 0.3M
2025-05-12 346.50 348.00 343.50 348.00 0.1M
2025-05-09 344.50 347.00 342.00 345.50 0.1M
2025-05-08 342.00 348.00 342.00 347.00 0.1M
2025-05-07 343.50 345.50 337.50 342.00 0.2M
2025-05-06 335.50 344.00 335.00 344.00 0.1M
2025-05-05 348.00 348.00 333.00 340.00 0.2M
2025-05-02 348.00 349.50 345.50 348.00 0.1M
2025-04-30 342.00 350.00 338.00 348.00 0.4M
2025-04-29 332.00 352.00 329.50 343.50 0.7M
2025-04-28 330.50 332.00 325.00 327.50 0.3M
2025-04-25 326.50 329.50 325.50 327.50 0.2M
2025-04-24 331.00 333.00 323.50 323.50 0.2M
2025-04-23 330.00 330.50 325.50 327.50 0.1M
2025-04-22 320.00 326.00 317.00 325.00 0.1M
2025-04-21 330.00 330.00 321.50 325.00 0.1M
2025-04-18 332.50 336.00 329.50 330.00 0.1M
2025-04-17 325.00 329.00 322.00 327.00 0.1M
2025-04-16 330.00 330.00 324.50 326.00 0.1M
2025-04-15 324.50 330.50 324.50 330.50 0.1M
2025-04-14 322.00 330.00 319.00 324.50 0.3M
2025-04-11 319.00 319.00 307.00 318.50 0.4M
2025-04-10 321.00 321.00 312.00 321.00 0.3M
2025-04-09 295.00 312.00 290.00 292.00 0.7M
2025-04-08 292.00 307.50 292.00 306.50 0.9M
2025-04-07 324.00 324.00 324.00 324.00 0.0M
2025-04-02 360.00 362.00 355.50 360.00 0.1M
2025-04-01 359.00 362.00 357.50 360.00 0.2M
2025-03-31 371.00 374.00 355.50 359.00 0.5M
2025-03-28 382.50 382.50 372.00 378.50 0.3M
2025-03-27 386.00 387.50 381.00 382.50 0.2M
2025-03-26 390.00 391.00 385.50 387.00 0.4M
2025-03-25 378.50 389.00 376.00 388.00 0.6M
2025-03-24 375.00 378.00 371.00 372.50 0.2M
2025-03-21 377.00 377.00 374.00 374.50 0.1M
2025-03-20 378.50 384.00 376.50 377.00 0.2M
2025-03-19 373.00 380.00 372.50 377.50 0.3M
2025-03-18 374.00 376.00 373.00 373.00 0.1M
2025-03-17 367.50 374.50 367.50 371.50 0.1M
2025-03-14 366.50 368.50 363.50 367.50 0.1M
2025-03-13 372.00 372.00 365.00 366.50 0.1M
2025-03-12 370.50 373.50 367.50 367.50 0.2M
2025-03-11 365.00 373.50 364.50 370.50 0.3M
2025-03-10 365.50 373.50 362.50 373.50 0.3M
2025-03-07 368.00 369.50 362.50 365.00 0.5M
2025-03-06 377.00 380.50 371.50 371.50 0.2M
2025-03-05 375.00 379.00 373.00 376.00 0.1M
2025-03-04 371.00 376.00 367.00 376.00 0.3M
2025-03-03 377.00 381.50 373.00 374.50 0.2M
2025-02-27 389.50 391.00 382.00 382.00 0.1M
2025-02-26 383.50 392.50 383.50 389.50 0.1M
2025-02-25 387.00 387.00 385.00 385.00 0.1M
2025-02-24 391.00 393.50 388.00 388.00 0.1M
2025-02-21 391.00 396.00 388.50 393.00 0.2M
2025-02-20 392.00 392.00 387.00 388.00 0.2M
2025-02-19 382.00 394.50 380.00 389.00 0.4M
2025-02-18 389.50 390.50 380.50 381.00 0.3M
2025-02-17 390.00 399.50 388.00 388.00 0.6M
2025-02-14 378.00 389.00 378.00 387.00 0.3M
2025-02-13 381.00 385.00 377.50 377.50 0.3M
2025-02-12 379.50 390.00 379.50 380.50 0.5M
2025-02-11 380.00 381.00 376.00 378.50 0.3M
2025-02-10 377.00 382.00 371.00 377.00 0.3M
2025-02-07 373.00 377.00 372.00 376.00 0.3M
2025-02-06 372.00 373.50 370.00 373.00 0.1M
2025-02-05 366.50 374.00 364.00 372.00 0.2M
2025-02-04 370.50 370.50 359.00 363.50 0.4M
2025-02-03 366.00 375.50 364.50 373.50 0.3M
2025-01-22 374.00 374.00 364.50 368.50 0.3M
2025-01-21 373.00 373.00 370.50 372.00 0.1M
2025-01-20 373.00 374.00 366.00 371.50 0.1M
2025-01-17 362.00 373.00 362.00 372.00 0.3M
2025-01-16 359.00 361.50 358.50 359.00 0.1M
2025-01-15 358.00 364.50 357.00 357.00 0.2M
2025-01-14 356.00 358.00 354.50 356.50 0.1M
2025-01-13 364.00 364.00 353.00 356.00 0.3M
2025-01-10 362.00 370.00 362.00 367.00 0.1M
2025-01-09 379.50 379.50 360.50 363.00 0.5M
2025-01-08 377.00 380.50 375.50 376.00 0.1M
2025-01-07 378.00 382.50 375.50 377.00 0.3M
2025-01-06 386.00 389.50 378.50 378.50 0.4M
2025-01-03 386.00 390.50 378.50 384.00 0.8M
2025-01-02 375.50 381.00 372.50 380.00 0.4M