原相

3227
🏛️ 中国台湾 →
256.50
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
2021-12-30 150.50 154.00 150.50 152.00 0.0M
2021-12-29 150.00 151.00 150.00 150.50 0.0M
2021-12-28 149.00 151.00 148.00 150.00 0.0M
2021-12-27 148.50 148.50 147.50 148.00 0.0M
2021-12-24 148.50 149.50 148.00 149.00 0.0M
2021-12-23 149.50 149.50 148.00 148.00 0.0M
2021-12-22 149.00 150.50 148.00 148.50 0.0M
2021-12-21 147.50 148.50 146.50 148.00 0.0M
2021-12-20 146.00 148.00 146.00 147.50 0.0M
2021-12-17 148.00 149.00 146.00 146.00 0.0M
2021-12-16 147.50 150.00 147.00 149.50 0.0M
2021-12-15 145.00 147.00 144.50 146.00 0.0M
2021-12-14 148.00 148.00 145.00 145.50 0.0M
2021-12-13 149.50 149.50 148.00 148.00 0.0M
2021-12-10 149.50 149.50 148.50 149.00 0.0M
2021-12-09 150.50 151.00 149.50 149.50 0.0M
2021-12-08 150.50 151.00 148.50 150.50 0.0M
2021-12-07 155.00 155.00 152.00 152.00 0.0M
2021-12-06 156.00 156.00 153.50 154.00 0.0M
2021-12-03 153.00 156.50 153.00 155.00 0.0M
2021-12-02 152.50 156.00 152.00 152.00 0.0M
2021-12-01 152.50 153.50 150.00 153.50 0.0M
2021-11-30 152.00 154.50 151.50 153.50 0.0M
2021-11-29 149.50 153.00 147.00 152.00 0.0M
2021-11-26 155.00 155.50 151.00 151.50 0.0M
2021-11-25 155.50 156.50 154.50 156.00 0.0M
2021-11-24 156.50 156.50 154.00 155.50 0.0M
2021-11-23 159.50 159.50 155.00 155.50 0.0M
2021-11-22 158.00 161.00 157.50 159.50 0.0M
2021-11-19 154.50 159.50 154.50 156.50 0.0M
2021-11-18 155.00 155.00 153.00 153.50 0.0M
2021-11-17 152.50 155.00 151.50 155.00 0.0M
2021-11-16 154.00 154.50 151.00 152.00 0.0M
2021-11-15 150.00 153.50 149.00 153.50 0.0M
2021-11-12 148.50 149.00 148.00 149.00 0.0M
2021-11-11 146.50 150.00 146.50 148.50 0.0M
2021-11-10 150.00 150.00 147.00 148.00 0.0M
2021-11-09 148.50 151.50 147.00 150.50 0.0M
2021-11-08 160.50 162.50 159.00 160.50 0.0M
2021-11-05 164.50 166.00 159.00 160.50 0.0M
2021-11-04 159.50 163.00 157.50 161.50 0.0M
2021-11-03 156.00 159.50 155.50 158.00 0.0M
2021-11-02 162.50 163.00 154.00 154.50 0.0M
2021-11-01 160.00 163.00 158.50 161.50 0.0M
2021-10-29 158.50 161.00 157.50 157.50 0.0M
2021-10-28 157.50 159.00 156.50 158.00 0.0M
2021-10-27 156.50 158.50 155.50 158.50 0.0M
2021-10-26 155.00 159.00 154.50 155.00 0.0M
2021-10-25 157.50 158.50 152.50 154.00 0.0M
2021-10-22 150.50 157.50 150.00 156.50 0.0M
2021-10-21 151.00 154.00 148.50 149.50 0.0M
2021-10-20 151.00 152.00 149.50 151.00 0.0M
2021-10-19 147.00 151.00 147.00 150.00 0.0M
2021-10-18 147.50 148.00 145.50 146.50 0.0M
2021-10-15 144.50 148.00 144.50 146.50 0.0M
2021-10-14 144.50 145.50 141.00 142.00 0.0M
2021-10-13 146.50 147.50 142.50 143.00 0.0M
2021-10-12 148.00 148.00 144.00 145.00 0.0M
2021-10-08 149.00 150.00 146.50 148.50 0.0M
2021-10-07 147.50 150.50 147.50 150.00 0.0M
2021-10-06 148.50 149.00 144.50 146.50 0.0M
2021-10-05 142.50 148.00 140.50 148.00 0.0M
2021-10-04 151.00 151.50 142.00 144.00 0.0M
2021-10-01 154.00 154.00 149.00 150.00 0.0M
2021-09-30 154.00 155.00 152.50 155.00 0.0M
2021-09-29 156.00 156.50 152.50 153.50 0.0M
2021-09-28 162.50 162.50 158.00 158.00 0.0M
2021-09-27 161.50 162.00 159.00 161.00 0.0M
2021-09-24 158.50 161.50 158.00 160.50 0.0M
2021-09-23 155.00 157.50 155.00 157.00 0.0M
2021-09-22 155.00 155.00 153.00 154.00 0.0M
2021-09-17 154.00 158.50 153.50 157.50 0.0M
2021-09-16 154.00 155.50 153.50 153.50 0.0M
2021-09-15 157.00 157.00 152.50 152.50 0.0M
2021-09-14 157.50 158.00 156.50 156.50 0.0M
2021-09-13 158.00 159.50 157.00 157.00 0.0M
2021-09-10 157.00 159.00 156.00 158.00 0.0M
2021-09-09 153.50 158.00 153.00 158.00 0.0M
2021-09-08 156.00 158.50 153.00 153.50 0.0M
2021-09-07 157.50 159.50 155.00 156.50 0.0M
2021-09-06 164.00 164.50 159.00 159.50 0.0M
2021-09-03 164.50 166.00 162.50 164.00 0.0M
2021-09-02 165.50 168.00 163.00 163.50 0.0M
2021-09-01 161.50 166.00 161.00 165.50 0.0M
2021-08-31 161.50 162.00 159.50 161.50 0.0M
2021-08-30 163.00 168.50 162.50 162.50 0.0M
2021-08-27 157.50 161.50 156.00 159.50 0.0M
2021-08-26 162.00 162.00 158.00 158.50 0.0M
2021-08-25 155.50 162.00 155.50 162.00 0.0M
2021-08-24 157.50 158.00 154.00 155.00 0.0M
2021-08-23 153.00 159.50 153.00 157.00 0.0M
2021-08-20 153.00 155.00 149.50 150.00 0.0M
2021-08-19 162.50 162.50 153.00 153.00 0.0M
2021-08-18 156.00 162.50 154.00 162.00 0.0M
2021-08-17 163.50 163.50 157.00 157.50 0.0M
2021-08-16 160.00 162.00 157.00 161.50 0.0M
2021-08-13 162.50 166.00 160.50 160.50 0.0M
2021-08-12 165.50 165.50 162.00 163.50 0.0M
2021-08-11 170.50 172.50 164.00 166.00 0.0M
2021-08-10 182.50 185.00 180.50 181.50 0.0M
2021-08-09 186.00 186.00 180.00 181.00 0.0M
2021-08-06 191.50 191.50 186.50 187.50 0.0M
2021-08-05 191.00 193.00 188.00 192.50 0.0M
2021-08-04 197.50 198.00 189.00 190.00 0.0M
2021-08-03 196.00 198.00 195.00 196.50 0.0M
2021-08-02 196.00 198.00 192.50 197.00 0.0M
2021-07-30 200.00 202.00 194.00 194.50 0.0M
2021-07-29 202.00 204.00 194.50 202.50 0.0M
2021-07-28 207.50 211.50 190.50 197.50 0.0M
2021-07-27 218.00 219.00 209.00 209.00 0.0M
2021-07-26 201.50 219.00 199.50 215.50 0.0M
2021-07-23 206.00 208.50 199.00 199.50 0.0M
2021-07-22 197.50 208.00 196.50 205.50 0.0M
2021-07-21 197.00 199.50 192.00 193.50 0.0M
2021-07-20 192.00 196.50 189.00 194.00 0.0M
2021-07-19 194.50 196.00 192.00 193.50 0.0M
2021-07-16 193.00 198.00 193.00 195.00 0.0M
2021-07-15 203.00 203.00 193.00 196.50 0.0M
2021-07-14 217.00 220.00 205.00 208.50 0.0M
2021-07-13 207.00 220.50 205.50 212.50 0.0M
2021-07-12 204.00 206.50 201.50 205.00 0.0M
2021-07-09 200.50 204.50 199.00 200.50 0.0M
2021-07-08 202.00 209.50 201.50 202.00 0.0M
2021-07-07 205.00 207.50 199.00 200.50 0.0M
2021-07-06 210.00 212.00 207.00 207.00 0.0M
2021-07-05 202.00 212.50 201.00 209.50 0.0M
2021-07-02 202.00 203.50 197.00 200.50 0.0M
2021-07-01 199.00 202.00 195.50 201.50 0.0M
2021-06-30 196.00 197.50 194.50 196.50 0.0M
2021-06-29 196.50 197.00 192.00 194.00 0.0M
2021-06-28 194.50 198.00 194.00 195.00 0.0M
2021-06-25 194.50 195.00 192.50 192.50 0.0M
2021-06-24 195.00 195.50 191.50 192.50 0.0M
2021-06-23 192.00 194.50 190.00 194.50 0.0M
2021-06-22 193.50 194.50 190.00 191.00 0.0M
2021-06-21 194.00 194.50 191.00 191.50 0.0M
2021-06-18 198.00 200.00 194.00 195.00 0.0M
2021-06-17 192.50 199.00 191.00 197.50 0.0M
2021-06-16 195.50 196.50 191.00 192.00 0.0M
2021-06-15 195.00 196.00 192.50 195.00 0.0M
2021-06-11 199.00 202.50 193.00 194.00 0.0M
2021-06-10 195.50 197.00 194.00 195.50 0.0M
2021-06-09 192.00 196.50 191.50 193.00 0.0M
2021-06-08 191.00 192.00 189.00 191.00 0.0M
2021-06-07 192.50 197.50 188.00 190.50 0.0M
2021-06-04 186.00 190.00 184.00 188.50 0.0M
2021-06-03 185.50 189.00 184.50 187.00 0.0M
2021-06-02 188.50 189.00 183.00 184.50 0.0M
2021-06-01 186.00 188.50 185.50 187.00 0.0M
2021-05-31 183.50 186.00 181.50 184.00 0.0M
2021-05-28 183.50 185.00 182.00 183.00 0.0M
2021-05-27 179.00 182.00 176.50 182.00 0.0M
2021-05-26 179.00 181.00 178.00 180.00 0.0M
2021-05-25 177.00 180.00 175.00 179.00 0.0M
2021-05-24 170.50 175.50 169.50 175.00 0.0M
2021-05-21 174.00 176.00 171.00 173.00 0.0M
2021-05-20 170.00 172.50 168.00 171.00 0.0M
2021-05-19 170.00 173.50 167.50 170.50 0.0M
2021-05-18 163.00 172.00 162.50 172.00 0.0M
2021-05-17 161.00 172.00 157.00 159.00 0.0M
2021-05-14 177.00 179.00 172.00 173.00 0.0M
2021-05-13 169.50 179.00 166.50 175.50 0.0M
2021-05-12 175.00 179.50 158.00 171.00 0.0M
2021-05-11 180.50 183.00 170.00 175.00 0.0M
2021-05-10 191.00 191.00 183.50 184.50 0.0M
2021-05-07 184.50 190.00 183.00 190.00 0.0M
2021-05-06 182.50 185.00 179.00 183.00 0.0M
2021-05-05 184.50 187.00 181.00 181.00 0.0M
2021-05-04 187.50 189.50 180.00 185.50 0.0M
2021-05-03 194.50 195.00 187.00 187.50 0.0M
2021-04-29 203.50 204.00 196.50 196.50 0.0M
2021-04-28 202.50 206.00 201.00 203.50 0.0M
2021-04-27 198.00 203.50 195.00 200.50 0.0M
2021-04-26 196.50 198.00 194.50 197.50 0.0M
2021-04-23 189.00 198.00 188.00 196.00 0.0M
2021-04-22 197.00 198.00 188.00 189.00 0.0M
2021-04-21 197.50 199.00 195.50 196.50 0.0M
2021-04-20 196.00 199.50 194.00 197.50 0.0M
2021-04-19 199.00 200.00 195.50 197.00 0.0M
2021-04-16 195.00 197.00 193.00 196.00 0.0M
2021-04-15 190.00 193.50 186.50 193.00 0.0M
2021-04-14 191.50 193.00 183.00 189.50 0.0M
2021-04-13 197.00 200.00 190.00 190.50 0.0M
2021-04-12 206.00 210.00 196.00 197.00 0.0M
2021-04-09 209.50 214.00 202.50 203.00 0.0M
2021-04-08 210.00 211.00 205.00 206.50 0.0M
2021-04-07 201.50 205.00 198.00 203.00 0.0M
2021-04-06 206.50 208.50 198.00 198.00 0.0M
2021-04-01 207.00 207.00 200.50 203.00 0.0M
2021-03-31 196.50 208.00 196.00 204.50 0.0M
2021-03-30 196.50 198.00 194.00 194.50 0.0M
2021-03-29 193.50 197.00 192.00 193.00 0.0M
2021-03-26 181.50 189.50 181.00 189.50 0.0M
2021-03-25 178.00 182.00 177.50 181.50 0.0M
2021-03-24 179.00 180.50 177.50 178.00 0.0M
2021-03-23 181.00 182.00 179.00 179.00 0.0M
2021-03-22 179.00 180.50 177.00 180.00 0.0M
2021-03-19 181.00 181.00 179.00 179.00 0.0M
2021-03-18 183.50 184.00 181.50 182.00 0.0M
2021-03-17 184.50 185.00 182.00 182.50 0.0M
2021-03-16 181.00 185.50 180.50 184.50 0.0M
2021-03-15 180.00 181.00 178.00 179.50 0.0M
2021-03-12 180.00 181.50 178.50 179.00 0.0M
2021-03-11 175.00 179.50 175.00 178.50 0.0M
2021-03-10 175.50 176.50 174.00 174.00 0.0M
2021-03-09 178.00 179.50 172.50 173.50 0.0M
2021-03-08 181.50 182.00 178.50 178.50 0.0M
2021-03-05 176.50 179.50 175.50 178.00 0.0M
2021-03-04 179.00 180.50 178.00 178.00 0.0M
2021-03-03 181.00 182.00 178.00 180.00 0.0M
2021-03-02 184.00 185.50 180.00 180.50 0.0M
2021-02-26 180.00 183.00 179.00 183.00 0.0M
2021-02-25 183.00 184.00 181.00 181.50 0.0M
2021-02-24 185.00 185.00 181.00 181.50 0.0M
2021-02-23 185.00 185.50 183.00 184.00 0.0M
2021-02-22 184.00 186.50 183.00 186.00 0.0M
2021-02-19 182.00 183.00 181.00 183.00 0.0M
2021-02-18 181.50 185.50 181.00 183.50 0.0M
2021-02-17 184.50 186.00 181.00 181.00 0.0M
2021-02-05 193.00 193.00 183.00 183.00 0.0M
2021-02-04 190.00 193.50 189.00 191.00 0.0M
2021-02-03 189.00 192.50 187.50 192.50 0.0M
2021-02-02 188.00 189.00 186.50 187.50 0.0M
2021-02-01 188.00 188.50 180.00 185.00 0.0M
2021-01-29 192.00 195.00 186.50 186.50 0.0M
2021-01-28 192.50 196.00 190.50 190.50 0.0M
2021-01-27 194.50 197.50 193.00 195.50 0.0M
2021-01-26 191.00 196.00 190.00 191.50 0.0M
2021-01-25 191.50 194.00 189.50 191.50 0.0M
2021-01-22 187.50 193.00 187.00 191.50 0.0M
2021-01-21 189.50 192.00 186.00 186.50 0.0M
2021-01-20 196.00 197.00 188.50 188.50 0.0M
2021-01-19 198.00 199.50 195.00 195.50 0.0M
2021-01-18 193.50 196.50 190.50 196.50 0.0M
2021-01-15 202.50 208.50 192.00 193.50 0.0M
2021-01-14 194.00 201.00 192.50 200.50 0.0M
2021-01-13 189.50 193.00 189.50 192.50 0.0M
2021-01-12 194.50 196.00 188.50 188.50 0.0M
2021-01-11 189.00 194.50 188.00 193.50 0.0M
2021-01-08 191.00 191.50 187.50 188.00 0.0M
2021-01-07 188.50 192.00 187.00 189.00 0.0M
2021-01-06 197.50 197.50 188.00 189.00 0.0M
2021-01-05 196.50 198.00 194.00 195.50 0.0M
2021-01-04 193.50 196.50 190.50 196.50 0.0M