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
2021-12-30 410.00 427.00 410.00 427.00 1.1M
2021-12-29 399.50 415.00 399.50 412.00 0.8M
2021-12-28 401.50 402.00 398.00 398.00 0.1M
2021-12-27 401.50 407.50 400.00 401.00 0.2M
2021-12-24 397.00 402.50 395.00 401.50 0.3M
2021-12-23 414.50 414.50 394.00 396.50 1.3M
2021-12-22 409.00 417.50 406.00 414.50 0.6M
2021-12-21 396.00 407.50 386.00 405.50 0.6M
2021-12-20 396.50 403.00 392.00 392.00 0.5M
2021-12-17 413.00 418.00 394.00 394.50 0.9M
2021-12-16 413.00 419.00 407.50 413.50 0.4M
2021-12-15 401.00 410.00 398.00 406.50 0.4M
2021-12-14 414.00 416.00 402.00 405.00 0.5M
2021-12-13 418.50 422.00 412.00 415.00 0.4M
2021-12-10 420.00 420.00 412.00 413.50 0.3M
2021-12-09 421.00 427.00 418.00 420.00 0.3M
2021-12-08 423.50 428.50 419.00 419.00 0.3M
2021-12-07 428.50 428.50 414.00 418.50 0.6M
2021-12-06 435.00 437.50 422.00 425.00 0.3M
2021-12-03 425.00 444.00 424.00 430.50 0.9M
2021-12-02 435.00 435.00 413.00 417.50 1.6M
2021-12-01 451.00 451.00 436.00 437.00 0.9M
2021-11-30 450.00 457.50 442.00 453.00 0.5M
2021-11-29 436.00 457.00 436.00 444.00 0.5M
2021-11-26 453.00 460.00 441.00 441.50 0.6M
2021-11-25 463.00 467.00 453.50 454.00 0.4M
2021-11-24 472.50 477.00 463.00 463.00 0.4M
2021-11-23 472.50 481.00 467.00 476.00 0.4M
2021-11-22 477.50 483.00 471.50 472.50 0.6M
2021-11-19 460.50 473.00 450.00 473.00 1.0M
2021-11-18 475.00 475.50 458.50 460.50 0.7M
2021-11-17 477.00 480.00 469.00 471.00 0.4M
2021-11-16 482.00 483.50 467.00 472.50 0.9M
2021-11-15 488.50 505.00 481.00 482.50 0.8M
2021-11-12 490.00 495.50 486.00 488.50 0.4M
2021-11-11 498.50 509.00 490.00 490.50 0.4M
2021-11-10 501.00 505.00 488.00 495.50 0.5M
2021-11-09 513.00 515.00 503.00 505.00 0.3M
2021-11-08 505.00 519.00 500.00 512.00 0.3M
2021-11-05 505.00 508.00 499.00 505.00 0.2M
2021-11-04 525.00 525.00 500.00 502.00 0.6M
2021-11-03 542.00 544.00 502.00 517.00 1.8M
2021-11-02 538.00 558.00 532.00 553.00 2.0M
2021-11-01 555.00 562.00 517.00 532.00 1.6M
2021-10-29 516.00 544.00 516.00 544.00 1.3M
2021-10-28 490.00 508.00 487.00 495.00 0.5M
2021-10-27 490.00 495.00 485.50 490.00 0.3M
2021-10-26 484.00 495.00 483.00 485.50 0.3M
2021-10-25 491.00 495.00 476.50 479.00 0.5M
2021-10-22 495.00 495.00 476.50 489.00 0.8M
2021-10-21 509.00 515.00 489.00 491.50 0.8M
2021-10-20 521.00 524.00 505.00 505.00 0.5M
2021-10-19 514.00 533.00 514.00 518.00 0.3M
2021-10-18 541.00 541.00 509.00 515.00 0.7M
2021-10-15 526.00 546.00 523.00 541.00 0.9M
2021-10-14 499.00 532.00 485.00 519.00 1.1M
2021-10-13 503.00 510.00 475.00 492.50 0.7M
2021-10-12 516.00 517.00 500.00 500.00 0.3M
2021-10-08 521.00 529.00 517.00 519.00 0.4M
2021-10-07 512.00 519.00 509.00 515.00 0.4M
2021-10-06 534.00 542.00 505.00 505.00 0.6M
2021-10-05 530.00 531.00 513.00 524.00 0.5M
2021-10-04 525.00 535.00 513.00 528.00 1.1M
2021-10-01 519.00 519.00 502.00 508.00 0.4M
2021-09-30 521.00 526.00 503.00 521.00 0.8M
2021-09-29 539.00 539.00 509.00 512.00 0.8M
2021-09-28 551.00 567.00 541.00 546.00 0.3M
2021-09-27 558.00 573.00 545.00 550.00 0.4M
2021-09-24 551.00 567.00 547.00 557.00 0.5M
2021-09-23 536.00 555.00 536.00 545.00 0.4M
2021-09-22 546.00 550.00 518.00 532.00 0.6M
2021-09-17 548.00 560.00 544.00 560.00 0.5M
2021-09-16 561.00 566.00 542.00 544.00 0.7M
2021-09-15 556.00 570.00 542.00 567.00 0.7M
2021-09-14 545.00 561.00 538.00 546.00 0.7M
2021-09-13 519.00 562.00 519.00 547.00 1.0M
2021-09-10 513.00 523.00 510.00 515.00 0.5M
2021-09-09 514.00 518.00 503.00 509.00 0.3M
2021-09-08 520.00 530.00 502.00 514.00 0.7M
2021-09-07 539.00 548.00 519.00 526.00 0.5M
2021-09-06 538.00 546.00 532.00 537.00 0.4M
2021-09-03 568.00 569.00 531.00 531.00 1.0M
2021-09-02 578.00 595.00 561.00 563.00 0.9M
2021-09-01 595.00 603.00 562.00 574.00 1.1M
2021-08-31 573.00 598.00 572.00 598.00 1.6M
2021-08-30 539.00 585.00 535.00 581.00 1.6M
2021-08-27 516.00 544.00 516.00 533.00 0.6M
2021-08-26 524.00 524.00 506.00 518.00 0.3M
2021-08-25 520.00 529.00 514.00 519.00 0.6M
2021-08-24 538.00 545.00 514.00 514.00 0.9M
2021-08-23 510.00 535.00 502.00 534.00 0.9M
2021-08-20 520.00 532.00 496.00 505.00 1.1M
2021-08-19 510.00 554.00 504.00 516.00 3.2M
2021-08-18 470.00 507.00 465.50 507.00 2.2M
2021-08-17 456.50 467.50 450.00 461.00 0.5M
2021-08-16 465.00 467.50 438.50 450.50 0.5M
2021-08-13 455.00 467.50 450.50 458.00 1.0M
2021-08-12 461.00 469.00 447.00 447.00 0.7M
2021-08-11 480.00 489.00 461.00 461.00 1.0M
2021-08-10 478.00 492.00 471.50 476.50 1.1M
2021-08-09 467.50 489.00 458.00 478.00 1.0M
2021-08-06 460.00 480.00 456.00 466.50 1.4M
2021-08-05 465.00 474.50 443.50 472.00 2.2M
2021-08-04 412.00 453.00 410.00 453.00 1.7M
2021-08-03 455.00 457.50 412.00 412.00 2.0M
2021-08-02 448.00 460.00 436.00 457.50 0.6M
2021-07-30 465.00 469.50 446.50 448.00 0.9M
2021-07-29 479.50 479.50 446.50 465.00 1.5M
2021-07-28 485.00 498.00 450.50 465.00 1.2M
2021-07-27 531.00 536.00 480.00 480.00 1.6M
2021-07-26 564.00 564.00 528.00 531.00 0.9M
2021-07-23 576.00 586.00 561.00 562.00 0.2M
2021-07-22 584.00 593.00 556.00 573.00 0.6M
2021-07-21 602.00 607.00 570.00 570.00 0.9M
2021-07-20 574.00 611.00 574.00 586.00 1.4M
2021-07-19 547.00 599.00 543.00 583.00 1.2M
2021-07-16 528.00 564.00 525.00 551.00 1.2M
2021-07-15 524.00 528.00 514.00 524.00 0.3M
2021-07-14 516.00 534.00 508.00 520.00 0.6M
2021-07-13 547.00 550.00 516.00 516.00 0.4M
2021-07-12 546.00 552.00 526.00 540.00 0.3M
2021-07-09 549.00 557.00 538.00 543.00 0.3M
2021-07-08 558.00 569.00 551.00 555.00 0.2M
2021-07-07 560.00 573.00 552.00 554.00 0.4M
2021-07-06 603.00 605.00 547.00 552.00 1.0M
2021-07-05 586.00 607.00 580.00 603.00 0.4M
2021-07-02 588.00 596.00 575.00 579.00 0.4M
2021-07-01 604.00 609.00 580.00 580.00 0.5M
2021-06-30 610.00 610.00 583.00 604.00 0.8M
2021-06-29 628.00 628.00 582.00 600.00 0.8M
2021-06-28 610.00 633.00 610.00 628.00 0.5M
2021-06-25 653.00 654.00 608.00 608.00 0.9M
2021-06-24 651.00 658.00 641.00 643.00 0.4M
2021-06-23 658.00 678.00 635.00 646.00 1.0M
2021-06-22 631.00 666.00 618.00 648.00 1.3M
2021-06-21 606.00 633.00 596.00 620.00 0.8M
2021-06-18 589.00 608.00 585.00 606.00 0.7M
2021-06-17 585.00 604.00 580.00 583.00 0.6M
2021-06-16 579.00 601.00 567.00 582.00 0.6M
2021-06-15 550.00 588.00 550.00 580.00 0.6M
2021-06-11 550.00 563.00 544.00 544.00 0.3M
2021-06-10 551.00 556.00 539.00 544.00 0.4M
2021-06-09 549.00 562.00 546.00 556.00 0.5M
2021-06-08 534.00 563.00 527.00 546.00 1.1M
2021-06-07 512.00 531.00 501.00 527.00 0.6M
2021-06-04 515.00 522.00 499.50 502.00 0.5M
2021-06-03 525.00 529.00 490.00 511.00 1.7M
2021-06-02 517.00 542.00 512.00 532.00 0.9M
2021-06-01 520.00 534.00 507.00 512.00 0.6M
2021-05-31 509.00 516.00 500.00 515.00 0.4M
2021-05-28 515.00 520.00 496.00 506.00 0.5M
2021-05-27 516.00 528.00 493.00 504.00 1.3M
2021-05-26 495.00 519.00 487.00 516.00 1.1M
2021-05-25 487.00 503.00 473.50 484.00 0.8M
2021-05-24 498.00 512.00 475.00 478.50 1.5M
2021-05-21 459.50 490.50 459.50 490.50 1.3M
2021-05-20 436.50 468.00 436.50 446.00 1.0M
2021-05-19 426.50 447.00 426.50 435.00 0.8M
2021-05-18 394.00 425.50 394.00 425.50 1.0M
2021-05-17 405.00 420.00 387.00 387.00 1.0M
2021-05-14 428.00 450.00 428.00 430.00 0.8M
2021-05-13 407.00 446.50 398.00 423.00 0.7M
2021-05-12 489.50 499.50 439.50 439.50 1.1M
2021-05-11 475.00 506.00 467.00 488.00 1.3M
2021-05-10 462.00 497.50 456.50 483.00 1.0M
2021-05-07 427.00 462.00 424.00 462.00 1.0M
2021-05-06 430.00 434.00 405.50 420.00 0.4M
2021-05-05 427.50 450.00 423.00 424.00 0.7M
2021-05-04 458.00 465.00 415.00 427.50 0.8M
2021-05-03 456.50 476.50 447.50 454.50 0.9M
2021-04-29 438.00 460.00 434.00 456.00 0.8M
2021-04-28 440.00 444.50 435.00 436.00 0.3M
2021-04-27 433.00 445.00 431.00 439.50 0.5M
2021-04-26 429.00 446.00 428.00 431.50 0.4M
2021-04-23 424.00 436.00 418.00 432.00 0.4M
2021-04-22 435.50 441.50 420.00 424.00 0.6M
2021-04-21 417.00 444.50 414.00 433.00 1.0M
2021-04-20 402.50 426.00 400.00 419.00 1.1M
2021-04-19 408.50 413.50 400.00 401.00 0.5M
2021-04-16 394.00 401.00 394.00 401.00 0.4M
2021-04-15 384.50 406.50 382.50 400.00 1.2M
2021-04-14 386.00 387.00 375.50 382.50 0.5M
2021-04-13 394.00 394.00 377.50 386.00 0.8M
2021-04-12 395.00 403.50 390.50 391.00 0.5M
2021-04-09 388.50 406.50 385.00 392.00 1.0M
2021-04-08 389.50 398.00 387.50 388.50 0.7M
2021-04-07 384.00 392.00 382.50 387.50 0.5M
2021-04-06 393.50 395.50 380.00 382.50 0.7M
2021-04-01 382.00 389.00 376.50 383.00 0.6M
2021-03-31 389.50 399.50 381.50 382.00 1.2M
2021-03-30 392.00 413.50 385.00 386.50 2.8M
2021-03-29 390.00 390.00 377.50 385.50 1.6M
2021-03-26 362.00 391.50 362.00 391.50 2.5M
2021-03-25 362.00 362.00 351.50 356.00 0.6M
2021-03-24 368.00 373.00 358.50 361.00 0.6M
2021-03-23 369.00 379.50 364.00 366.00 1.2M
2021-03-22 369.00 374.00 360.50 365.50 1.3M
2021-03-19 355.50 373.00 351.00 360.00 3.2M
2021-03-18 350.00 365.00 338.50 357.00 2.1M
2021-03-17 335.00 355.00 332.50 347.00 1.6M
2021-03-16 332.00 340.50 329.50 330.00 0.9M
2021-03-15 332.00 348.50 322.50 329.00 1.8M
2021-03-12 377.00 377.00 318.00 328.00 3.7M
2021-03-11 323.50 350.50 321.50 350.50 2.2M
2021-03-10 334.50 339.00 313.00 319.00 2.0M
2021-03-09 321.50 332.50 318.50 332.00 2.0M
2021-03-08 311.00 334.00 305.50 327.00 4.4M
2021-03-05 277.00 307.00 276.00 307.00 3.8M
2021-03-04 285.00 285.00 270.00 279.50 1.6M
2021-03-03 265.00 290.00 264.50 285.00 2.6M
2021-03-02 273.50 276.00 264.00 264.00 0.5M
2021-02-26 267.50 272.00 266.00 272.00 0.3M
2021-02-25 272.00 272.50 268.50 271.00 0.3M
2021-02-24 269.00 273.50 267.50 270.50 0.3M
2021-02-23 268.00 273.00 265.50 270.00 0.4M
2021-02-22 270.00 275.00 270.00 270.50 0.5M
2021-02-19 274.00 277.00 271.00 272.50 0.4M
2021-02-18 281.50 283.00 274.50 274.50 0.6M
2021-02-17 278.50 282.00 271.50 279.00 1.3M
2021-02-05 266.00 273.00 262.00 271.00 1.2M
2021-02-04 253.00 267.00 251.50 265.00 1.3M
2021-02-03 250.50 258.50 250.00 252.00 0.8M
2021-02-02 248.00 256.00 243.50 245.50 0.7M
2021-02-01 244.00 253.00 237.00 247.00 0.7M
2021-01-29 245.50 245.50 235.00 236.00 0.3M
2021-01-28 246.50 254.50 240.50 241.50 0.5M
2021-01-27 243.50 246.50 240.00 246.50 0.2M
2021-01-26 245.00 246.00 241.50 241.50 0.2M
2021-01-25 245.50 248.50 239.50 244.00 0.5M
2021-01-22 239.00 247.50 236.50 245.00 0.6M
2021-01-21 233.50 242.00 233.00 236.00 0.6M
2021-01-20 242.50 245.00 231.00 233.50 0.9M
2021-01-19 247.00 248.50 242.50 244.00 0.4M
2021-01-18 250.00 250.00 242.00 247.00 0.4M
2021-01-15 261.00 262.00 249.00 250.00 0.7M
2021-01-14 265.50 265.50 258.50 260.00 0.3M
2021-01-13 264.00 266.00 258.00 264.50 0.5M
2021-01-12 265.50 272.00 261.00 262.00 0.5M
2021-01-11 270.50 273.00 263.50 268.00 0.4M
2021-01-08 282.00 282.00 269.00 270.00 0.6M
2021-01-07 277.00 280.00 276.00 279.00 0.4M
2021-01-06 274.50 277.00 270.50 276.50 0.8M
2021-01-05 280.00 280.00 266.50 273.50 1.3M
2021-01-04 285.00 288.00 281.00 282.00 0.6M