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
2022-12-30 428.50 433.00 423.50 424.00 0.4M
2022-12-29 425.00 428.00 416.00 428.00 0.7M
2022-12-28 425.00 441.00 416.00 431.00 1.5M
2022-12-27 408.00 425.00 404.50 425.00 1.0M
2022-12-26 407.50 411.50 402.50 406.50 0.4M
2022-12-23 411.00 414.50 403.50 404.50 0.4M
2022-12-22 425.00 431.00 402.50 412.50 1.7M
2022-12-21 406.00 424.00 404.00 417.00 1.1M
2022-12-20 412.50 420.00 399.00 400.00 0.8M
2022-12-19 417.00 423.00 411.00 411.00 0.4M
2022-12-16 411.00 418.50 405.50 417.50 0.6M
2022-12-15 418.00 421.00 409.50 419.50 0.7M
2022-12-14 410.00 418.00 402.00 415.00 0.8M
2022-12-13 406.00 415.50 400.00 402.50 0.9M
2022-12-12 414.00 417.00 402.50 402.50 0.7M
2022-12-09 409.00 422.00 400.00 413.00 1.1M
2022-12-08 416.50 416.50 399.00 402.00 1.1M
2022-12-07 418.00 421.00 400.50 413.00 2.0M
2022-12-06 422.00 429.00 410.00 410.00 2.4M
2022-12-05 382.00 421.00 380.50 414.50 3.3M
2022-12-02 380.50 398.50 380.50 384.00 3.0M
2022-12-01 354.00 378.00 353.00 378.00 1.5M
2022-11-30 349.00 351.00 343.00 344.00 0.6M
2022-11-29 346.00 349.50 336.00 349.50 0.7M
2022-11-28 358.00 358.50 349.00 349.50 0.6M
2022-11-25 362.00 378.00 360.00 361.00 1.1M
2022-11-24 350.00 369.50 335.00 367.00 2.6M
2022-11-23 323.00 349.00 321.50 349.00 1.5M
2022-11-22 318.00 325.00 315.00 317.50 0.6M
2022-11-21 334.00 334.50 316.50 317.00 0.6M
2022-11-18 339.00 339.00 324.00 324.50 0.5M
2022-11-17 333.00 339.00 329.00 335.50 0.5M
2022-11-16 335.00 339.00 329.00 330.00 0.4M
2022-11-15 328.50 335.00 327.50 334.50 0.4M
2022-11-14 323.50 333.00 322.50 328.50 0.6M
2022-11-11 321.00 327.50 317.50 322.50 0.7M
2022-11-10 314.00 317.00 312.00 314.00 0.3M
2022-11-09 316.50 319.00 311.00 314.00 0.5M
2022-11-08 319.50 323.00 310.50 310.50 0.7M
2022-11-07 303.00 318.00 303.00 310.50 1.0M
2022-11-04 295.50 302.00 292.50 301.00 0.6M
2022-11-03 295.50 301.50 290.50 297.00 1.0M
2022-11-02 283.00 304.00 278.50 301.50 1.4M
2022-11-01 284.50 285.00 279.00 281.50 0.5M
2022-10-31 281.00 285.00 278.50 282.50 0.3M
2022-10-28 281.00 283.00 275.50 276.00 0.5M
2022-10-27 277.00 284.00 273.00 283.00 0.7M
2022-10-26 278.50 281.00 270.50 273.00 0.9M
2022-10-25 288.00 288.00 273.00 275.00 0.9M
2022-10-24 294.00 297.00 282.50 283.50 1.1M
2022-10-21 303.00 303.00 283.50 288.00 0.8M
2022-10-20 306.50 306.50 293.50 300.00 0.5M
2022-10-19 312.00 315.50 303.00 305.00 0.4M
2022-10-18 312.00 319.50 303.50 312.00 0.6M
2022-10-17 319.50 319.50 295.00 305.00 1.0M
2022-10-14 334.00 334.00 326.00 326.00 0.2M
2022-10-13 345.00 348.50 321.50 322.00 0.5M
2022-10-12 355.00 356.00 337.50 348.00 0.6M
2022-10-11 374.00 374.00 350.00 355.00 0.3M
2022-10-07 382.50 382.50 373.50 374.00 0.1M
2022-10-06 379.00 387.50 377.00 383.00 0.2M
2022-10-05 388.50 389.50 376.00 380.00 0.5M
2022-10-04 381.00 384.00 376.00 381.00 0.3M
2022-10-03 390.00 390.00 366.00 372.00 0.8M
2022-09-30 353.50 373.00 353.50 369.50 0.5M
2022-09-29 352.50 362.00 351.00 358.00 0.4M
2022-09-28 355.00 363.50 349.00 350.00 0.5M
2022-09-27 353.00 358.00 348.50 351.50 0.3M
2022-09-26 359.00 365.50 350.00 353.00 0.5M
2022-09-23 378.50 379.50 363.00 363.00 0.4M
2022-09-22 351.50 380.50 342.00 380.50 0.9M
2022-09-21 368.50 368.50 347.00 353.00 1.0M
2022-09-20 378.50 383.00 368.00 368.50 0.5M
2022-09-19 380.50 384.00 375.00 378.00 0.2M
2022-09-16 391.50 394.00 378.50 380.50 0.6M
2022-09-15 395.00 398.50 390.00 391.50 0.4M
2022-09-14 401.00 401.00 391.00 394.00 0.6M
2022-09-13 410.00 410.00 403.50 407.50 0.2M
2022-09-12 411.00 411.00 406.00 408.00 0.1M
2022-09-08 407.00 412.50 401.00 406.00 0.4M
2022-09-07 404.50 406.00 398.00 406.00 0.3M
2022-09-06 409.00 412.50 401.00 407.00 0.4M
2022-09-05 439.50 439.50 405.00 405.50 1.3M
2022-09-02 426.00 445.00 423.00 441.50 1.0M
2022-09-01 427.00 430.50 418.50 419.50 0.6M
2022-08-31 412.00 425.00 412.00 424.50 0.3M
2022-08-30 412.00 415.00 408.50 412.50 0.1M
2022-08-29 406.50 414.00 406.00 413.50 0.2M
2022-08-26 420.00 423.50 416.00 416.00 0.1M
2022-08-25 419.00 421.00 414.00 416.00 0.2M
2022-08-24 416.00 416.50 413.00 414.00 0.1M
2022-08-23 416.50 419.50 411.00 413.00 0.1M
2022-08-22 414.00 418.50 413.00 415.00 0.1M
2022-08-19 425.00 427.00 412.00 414.00 0.5M
2022-08-18 427.00 436.50 422.00 422.00 0.4M
2022-08-17 416.50 438.00 412.00 427.00 0.8M
2022-08-16 410.00 417.50 409.00 415.00 0.6M
2022-08-15 409.00 413.50 405.50 410.00 0.3M
2022-08-12 402.00 412.00 402.00 408.50 0.5M
2022-08-11 408.00 412.00 399.00 401.50 0.4M
2022-08-10 404.00 406.00 404.00 404.50 0.1M
2022-08-09 400.50 407.50 400.50 404.00 0.1M
2022-08-08 407.50 408.00 399.50 402.00 0.2M
2022-08-05 398.50 417.00 398.50 405.50 0.3M
2022-08-04 402.00 406.00 396.50 400.00 0.6M
2022-08-03 418.50 428.50 403.00 406.00 0.9M
2022-08-02 437.00 441.00 429.00 434.50 0.3M
2022-08-01 458.00 458.00 438.50 440.00 0.6M
2022-07-29 452.50 459.50 443.00 458.00 0.5M
2022-07-28 441.00 456.50 439.00 448.50 0.9M
2022-07-27 458.00 458.50 435.00 441.50 0.4M
2022-07-26 433.50 468.50 433.50 450.00 1.3M
2022-07-25 424.00 443.50 424.00 432.00 0.5M
2022-07-22 439.00 442.00 425.50 426.00 0.3M
2022-07-21 420.00 436.00 420.00 434.00 0.4M
2022-07-20 428.00 429.50 419.00 419.00 0.3M
2022-07-19 421.50 427.00 415.50 422.50 0.2M
2022-07-18 411.50 427.00 411.50 421.50 0.5M
2022-07-15 402.00 413.00 398.50 409.00 0.2M
2022-07-14 398.00 406.50 395.00 401.00 0.3M
2022-07-13 407.50 413.00 396.50 398.00 0.3M
2022-07-12 403.00 403.00 390.50 401.00 0.3M
2022-07-11 430.00 430.00 398.00 404.50 0.5M
2022-07-08 433.00 444.50 421.00 421.50 0.4M
2022-07-07 426.50 433.00 418.50 427.50 0.3M
2022-07-06 444.00 444.00 422.00 424.00 0.3M
2022-07-05 441.50 447.00 437.00 445.50 0.3M
2022-07-04 414.00 435.00 412.50 434.50 0.3M
2022-07-01 423.00 428.00 418.00 420.00 0.3M
2022-06-30 439.50 440.00 417.50 418.00 0.4M
2022-06-29 430.50 439.50 426.00 439.50 0.2M
2022-06-28 436.00 444.50 434.00 436.00 0.3M
2022-06-27 427.50 439.00 425.00 439.00 0.3M
2022-06-24 435.00 450.00 427.50 427.50 0.6M
2022-06-23 415.50 434.50 413.50 434.00 0.5M
2022-06-22 454.50 455.00 414.00 414.00 0.8M
2022-06-21 430.00 466.00 430.00 446.50 1.2M
2022-06-20 422.50 437.00 422.50 424.00 0.7M
2022-06-17 402.50 425.00 402.50 421.50 0.5M
2022-06-16 406.50 422.00 406.00 411.00 0.4M
2022-06-15 406.00 411.00 401.00 402.00 0.1M
2022-06-14 411.00 411.00 402.50 404.50 0.2M
2022-06-13 416.00 417.00 406.50 414.00 0.2M
2022-06-10 405.00 422.00 405.00 422.00 0.2M
2022-06-09 414.00 420.00 410.00 414.00 0.3M
2022-06-08 425.00 433.00 419.00 422.50 0.5M
2022-06-07 439.00 443.50 422.00 427.00 0.3M
2022-06-06 445.00 446.00 434.50 440.00 0.3M
2022-06-02 438.00 448.50 431.50 443.00 0.5M
2022-06-01 437.50 440.50 431.50 436.50 0.3M
2022-05-31 418.00 442.50 415.00 441.50 0.9M
2022-05-30 390.00 423.00 390.00 423.00 0.7M
2022-05-27 388.00 389.00 385.00 388.00 0.1M
2022-05-26 392.50 394.00 380.50 382.00 0.3M
2022-05-25 386.00 392.50 383.00 391.50 0.2M
2022-05-24 404.50 404.50 384.50 385.00 0.3M
2022-05-23 405.50 410.00 394.50 396.50 0.2M
2022-05-20 398.00 406.00 395.50 403.50 0.2M
2022-05-19 388.50 397.00 386.50 396.50 0.2M
2022-05-18 401.00 401.00 393.50 398.00 0.3M
2022-05-17 396.50 400.50 390.00 400.00 0.3M
2022-05-16 399.00 402.00 389.50 389.50 0.2M
2022-05-13 376.00 394.00 376.00 392.00 0.5M
2022-05-12 386.00 386.00 372.50 372.50 0.3M
2022-05-11 389.00 392.50 385.00 387.00 0.2M
2022-05-10 376.50 385.00 376.50 381.50 0.5M
2022-05-09 401.00 401.00 388.00 388.00 0.3M
2022-05-06 408.00 408.00 401.00 401.00 0.3M
2022-05-05 424.00 430.00 418.00 419.00 0.5M
2022-05-04 425.00 425.00 412.00 412.00 0.2M
2022-05-03 405.00 423.00 405.00 416.00 0.4M
2022-04-29 422.00 424.50 406.50 409.50 0.5M
2022-04-28 398.00 418.50 397.50 417.00 0.5M
2022-04-27 386.00 402.00 385.00 397.50 0.4M
2022-04-26 408.50 411.00 394.50 394.50 0.6M
2022-04-25 410.00 411.50 400.50 402.50 0.3M
2022-04-22 405.00 420.50 405.00 420.50 0.4M
2022-04-21 418.50 425.00 414.00 415.00 0.4M
2022-04-20 419.50 426.00 415.50 418.50 0.6M
2022-04-19 416.50 423.00 413.50 416.00 0.4M
2022-04-18 425.50 426.00 410.50 413.50 0.5M
2022-04-15 450.00 450.00 424.50 424.50 0.5M
2022-04-14 447.00 453.00 441.50 452.00 0.3M
2022-04-13 443.00 446.00 440.00 443.50 0.3M
2022-04-12 452.00 452.00 436.50 443.00 0.4M
2022-04-11 489.50 494.50 446.00 452.00 0.7M
2022-04-08 487.00 500.00 487.00 495.00 0.5M
2022-04-07 493.00 502.00 482.00 484.50 0.4M
2022-04-06 500.00 503.00 492.00 496.00 0.5M
2022-04-01 504.00 512.00 497.00 509.00 0.5M
2022-03-31 517.00 517.00 501.00 506.00 0.3M
2022-03-30 510.00 519.00 503.00 517.00 0.6M
2022-03-29 500.00 503.00 494.00 502.00 0.4M
2022-03-28 478.00 490.00 476.00 490.00 0.3M
2022-03-25 498.00 501.00 482.00 485.00 0.4M
2022-03-24 491.00 501.00 486.00 494.00 0.6M
2022-03-23 499.50 508.00 494.00 495.50 0.8M
2022-03-22 487.00 496.00 483.00 491.00 0.7M
2022-03-21 473.00 497.50 472.00 484.50 1.1M
2022-03-18 466.00 472.00 455.50 467.00 0.5M
2022-03-17 444.00 464.00 443.00 464.00 0.7M
2022-03-16 465.00 465.00 435.00 439.50 0.5M
2022-03-15 469.00 474.00 448.00 452.00 0.5M
2022-03-14 472.00 474.50 458.50 471.00 0.5M
2022-03-11 468.00 475.50 464.00 465.00 0.7M
2022-03-10 458.00 468.00 453.50 468.00 0.7M
2022-03-09 440.50 448.00 437.00 447.50 0.4M
2022-03-08 435.00 439.00 421.00 437.00 0.4M
2022-03-07 440.50 446.00 426.50 435.00 0.4M
2022-03-04 458.00 460.00 446.50 450.00 0.4M
2022-03-03 462.00 470.00 452.50 454.00 0.7M
2022-03-02 454.00 457.50 437.00 452.00 0.6M
2022-03-01 439.00 453.00 439.00 452.00 0.3M
2022-02-25 446.50 449.00 436.50 437.00 0.3M
2022-02-24 436.50 449.50 432.00 445.00 0.5M
2022-02-23 445.00 448.00 435.50 443.00 0.4M
2022-02-22 450.50 459.50 435.00 438.50 0.8M
2022-02-21 467.00 470.50 450.50 453.00 0.6M
2022-02-18 443.00 468.00 443.00 465.00 1.3M
2022-02-17 438.00 463.00 433.00 452.00 1.8M
2022-02-16 415.00 430.00 414.50 429.50 0.7M
2022-02-15 412.50 416.00 404.00 404.00 0.3M
2022-02-14 411.50 414.00 402.00 411.50 0.6M
2022-02-11 423.50 430.50 415.50 415.50 0.5M
2022-02-10 431.00 438.00 425.00 425.50 0.5M
2022-02-09 420.00 438.00 416.50 431.00 0.7M
2022-02-08 407.50 422.50 404.00 418.50 0.4M
2022-02-07 402.00 410.00 395.00 407.00 0.3M
2022-01-26 402.50 409.00 396.00 396.00 0.5M
2022-01-25 406.00 412.50 402.00 402.00 0.5M
2022-01-24 415.00 415.00 401.50 411.00 0.8M
2022-01-21 426.50 433.00 415.00 415.00 0.5M
2022-01-20 450.00 450.00 435.00 435.00 0.7M
2022-01-19 456.50 463.50 445.00 445.00 0.9M
2022-01-18 455.50 471.50 455.00 456.00 1.0M
2022-01-17 454.00 457.50 450.00 452.00 0.2M
2022-01-14 449.00 459.00 442.00 454.00 0.6M
2022-01-13 447.00 455.50 440.00 451.00 0.7M
2022-01-12 458.00 458.00 447.00 452.50 0.7M
2022-01-11 456.00 459.50 442.50 452.00 1.0M
2022-01-10 448.50 460.00 436.00 450.50 0.9M
2022-01-07 442.50 452.00 436.50 448.50 0.9M
2022-01-06 440.00 459.00 434.00 451.50 2.5M
2022-01-05 427.00 444.00 426.00 430.00 1.5M
2022-01-04 438.00 440.00 418.50 423.50 1.2M
2022-01-03 424.00 432.00 408.00 431.00 1.3M