宏观

6568
🏛️ 中国台湾 →
127.50
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
2021-12-30 375.50 382.00 368.00 382.00 0.0M
2021-12-29 369.50 375.00 363.00 375.00 0.0M
2021-12-28 377.00 380.50 367.50 367.50 0.0M
2021-12-27 382.50 386.50 371.00 373.00 0.0M
2021-12-24 384.00 392.00 378.50 382.50 0.0M
2021-12-23 368.50 387.00 368.50 376.00 0.0M
2021-12-22 369.00 371.00 363.00 366.50 0.0M
2021-12-21 372.00 372.50 362.50 365.00 0.0M
2021-12-20 366.00 373.50 363.00 369.50 0.0M
2021-12-17 360.00 372.00 350.50 364.00 0.0M
2021-12-16 360.50 369.00 355.00 364.00 0.0M
2021-12-15 340.00 357.00 340.00 354.00 0.0M
2021-12-14 361.00 361.00 340.00 341.50 0.0M
2021-12-13 360.50 367.50 355.00 357.00 0.0M
2021-12-10 352.00 360.00 348.00 360.00 0.0M
2021-12-09 371.00 377.50 351.50 352.00 0.0M
2021-12-08 369.00 378.00 368.00 369.00 0.0M
2021-12-07 360.00 365.50 354.50 361.00 0.0M
2021-12-06 343.00 366.50 343.00 360.50 0.0M
2021-12-03 335.00 354.00 332.50 351.00 0.0M
2021-12-02 335.00 342.00 325.50 328.00 0.0M
2021-12-01 320.00 335.00 314.00 335.00 0.0M
2021-11-30 314.00 330.50 306.50 328.00 0.0M
2021-11-29 307.00 315.00 287.50 305.00 0.0M
2021-11-26 339.00 344.50 315.00 315.50 0.0M
2021-11-25 349.00 350.50 333.00 342.00 0.0M
2021-11-24 369.00 370.00 343.00 349.00 0.0M
2021-11-23 395.00 395.00 361.00 363.00 0.0M
2021-11-22 415.00 426.50 388.00 390.00 0.0M
2021-11-19 372.00 400.00 368.00 398.00 0.0M
2021-11-18 366.50 372.00 356.00 365.00 0.0M
2021-11-17 363.00 377.00 361.00 361.50 0.0M
2021-11-16 378.00 379.50 356.50 358.00 0.0M
2021-11-15 382.50 389.50 367.50 377.50 0.0M
2021-11-12 340.50 372.00 340.50 372.00 0.0M
2021-11-11 334.50 345.50 333.00 340.00 0.0M
2021-11-10 342.00 345.50 330.00 335.00 0.0M
2021-11-09 347.50 349.50 337.50 337.50 0.0M
2021-11-08 360.00 360.50 344.00 344.00 0.0M
2021-11-05 348.00 359.50 343.50 357.50 0.0M
2021-11-04 343.50 363.00 339.00 346.00 0.0M
2021-11-03 340.50 348.00 333.50 335.00 0.0M
2021-11-02 340.50 352.00 329.00 343.00 0.0M
2021-11-01 337.50 355.00 337.50 346.00 0.0M
2021-10-29 348.00 348.00 327.00 339.00 0.0M
2021-10-28 380.00 392.00 342.00 343.00 0.0M
2021-10-27 373.00 392.50 373.00 380.00 0.0M
2021-10-26 354.50 389.00 347.00 380.50 0.0M
2021-10-25 367.00 369.50 346.00 355.00 0.0M
2021-10-22 322.00 360.50 322.00 360.50 0.0M
2021-10-21 330.00 340.00 319.50 328.00 0.0M
2021-10-20 294.00 325.50 294.00 325.50 0.0M
2021-10-19 277.00 302.50 276.00 296.00 0.0M
2021-10-18 296.00 297.00 274.00 275.50 0.0M
2021-10-15 266.00 280.50 260.00 280.50 0.0M
2021-10-14 259.00 263.00 249.50 255.00 0.0M
2021-10-13 276.00 280.00 248.50 251.00 0.0M
2021-10-12 276.00 285.00 265.00 275.00 0.0M
2021-10-08 286.50 295.50 280.00 281.00 0.0M
2021-10-07 292.50 304.00 290.00 293.00 0.0M
2021-10-06 290.00 299.50 275.00 292.50 0.0M
2021-10-05 292.00 307.50 280.00 283.50 0.0M
2021-10-04 327.00 333.00 305.50 308.00 0.0M
2021-10-01 335.00 339.00 312.00 315.00 0.0M
2021-09-30 314.00 341.50 310.00 341.50 0.0M
2021-09-29 323.00 337.00 309.00 310.50 0.0M
2021-09-28 377.00 378.50 339.50 339.50 0.0M
2021-09-27 380.00 398.50 369.00 377.00 0.0M
2021-09-24 373.00 391.50 373.00 388.50 0.0M
2021-09-23 334.00 356.00 331.00 356.00 0.0M
2021-09-22 327.00 346.00 319.50 324.00 0.0M
2021-09-17 341.00 358.00 341.00 354.00 0.0M
2021-09-16 358.00 370.00 350.00 353.00 0.0M
2021-09-15 370.00 370.00 352.00 355.50 0.0M
2021-09-14 349.50 379.50 349.50 370.00 0.0M
2021-09-13 316.00 345.00 312.00 345.00 0.0M
2021-09-10 314.00 319.50 308.00 315.00 0.0M
2021-09-09 288.00 307.00 288.00 302.50 0.0M
2021-09-08 320.00 330.00 305.00 305.00 0.0M
2021-09-07 313.50 320.00 302.00 320.00 0.0M
2021-09-06 302.00 320.00 300.00 320.00 0.0M
2021-09-03 315.00 325.00 297.00 305.50 0.0M
2021-09-02 300.00 315.50 295.00 315.00 0.0M
2021-09-01 260.00 287.00 260.00 287.00 0.0M
2021-08-31 257.50 267.00 251.00 261.00 0.0M
2021-08-30 233.00 253.00 230.00 253.00 0.0M
2021-08-27 235.00 239.00 226.00 230.00 0.0M
2021-08-26 238.00 243.00 229.50 236.50 0.0M
2021-08-25 218.50 235.00 217.00 234.00 0.0M
2021-08-24 218.50 232.00 210.00 218.50 0.0M
2021-08-23 196.50 211.00 194.00 211.00 0.0M
2021-08-20 198.00 204.00 192.00 192.00 0.0M
2021-08-19 203.00 214.50 194.00 199.50 0.0M
2021-08-18 180.89 201.26 180.06 201.26 0.0M
2021-08-17 193.78 198.77 180.89 182.97 0.0M
2021-08-16 185.46 195.44 175.48 190.04 0.0M
2021-08-13 191.70 197.52 184.63 186.29 0.0M
2021-08-12 191.28 198.35 187.13 192.95 0.0M
2021-08-11 199.60 200.43 187.13 189.20 0.0M
2021-08-10 218.73 218.73 197.94 207.92 0.0M
2021-08-09 211.66 220.81 208.75 212.08 0.0M
2021-08-06 224.55 224.55 209.16 211.66 0.0M
2021-08-05 206.25 226.63 206.25 226.63 0.0M
2021-08-04 197.11 206.67 194.61 206.25 0.0M
2021-08-03 201.26 201.26 194.19 197.11 0.0M
2021-08-02 174.65 188.37 174.65 188.37 0.0M
2021-07-30 167.17 177.98 167.17 171.32 0.0M
2021-07-29 171.32 171.32 163.01 170.49 0.0M
2021-07-28 173.40 177.98 156.35 171.32 0.0M
2021-07-27 175.07 180.89 167.17 172.57 0.0M
2021-07-26 158.02 166.75 157.19 166.75 0.0M
2021-07-23 140.55 151.78 138.06 151.78 0.0M
2021-07-22 131.82 138.06 129.32 138.06 0.0M
2021-07-21 121.42 127.25 119.76 125.58 0.0M
2021-07-20 118.93 123.50 116.43 118.10 0.0M
2021-07-19 123.92 124.75 118.93 119.34 0.0M
2021-07-16 115.19 121.42 113.94 120.59 0.0M
2021-07-15 113.11 116.43 112.69 115.19 0.0M
2021-07-14 112.69 113.11 111.03 112.28 0.0M
2021-07-13 113.94 116.02 112.28 112.69 0.0M
2021-07-12 114.77 114.77 111.86 113.11 0.0M
2021-07-09 116.02 116.43 113.11 113.11 0.0M
2021-07-08 120.18 121.01 117.27 118.10 0.0M
2021-07-07 119.76 120.59 117.27 119.34 0.0M
2021-07-06 124.33 126.00 118.51 118.93 0.0M
2021-07-05 112.69 123.50 112.69 123.50 0.0M
2021-07-02 113.11 113.52 111.86 112.28 0.0M
2021-07-01 113.11 114.77 111.03 112.28 0.0M
2021-06-30 113.11 113.94 112.28 112.69 0.0M
2021-06-29 114.77 114.77 111.86 112.69 0.0M
2021-06-28 113.52 114.77 112.28 113.94 0.0M
2021-06-25 111.86 112.28 110.20 112.28 0.0M
2021-06-24 111.44 112.28 109.78 110.20 0.0M
2021-06-23 111.44 112.69 110.20 110.61 0.0M
2021-06-22 113.11 114.35 110.61 111.44 0.0M
2021-06-21 113.11 114.77 111.86 112.28 0.0M
2021-06-18 114.35 114.77 113.52 114.77 0.0M
2021-06-17 115.19 115.19 112.28 114.77 0.0M
2021-06-16 116.43 116.85 113.52 114.77 0.0M
2021-06-15 113.94 116.02 113.11 115.19 0.0M
2021-06-11 113.11 114.35 111.44 113.52 0.0M
2021-06-10 111.86 114.35 111.86 113.11 0.0M
2021-06-09 113.11 115.60 112.28 112.69 0.0M
2021-06-08 113.94 113.94 111.03 111.44 0.0M
2021-06-07 111.44 112.28 110.61 111.44 0.0M
2021-06-04 111.86 112.28 110.61 111.44 0.0M
2021-06-03 112.69 112.69 109.36 111.44 0.0M
2021-06-02 113.94 113.94 110.20 110.20 0.0M
2021-06-01 112.28 114.77 111.44 113.11 0.0M
2021-05-31 111.44 114.35 111.03 111.44 0.0M
2021-05-28 111.44 112.28 110.61 110.61 0.0M
2021-05-27 109.78 109.78 106.45 109.78 0.0M
2021-05-26 109.36 109.36 105.62 108.12 0.0M
2021-05-25 108.95 110.61 106.87 108.53 0.0M
2021-05-24 105.62 110.20 103.96 108.12 0.0M
2021-05-21 99.80 106.45 98.14 105.62 0.0M
2021-05-20 103.54 107.70 93.15 97.72 0.0M
2021-05-19 103.96 106.45 100.22 103.13 0.0M
2021-05-18 96.47 103.96 96.47 103.13 0.0M
2021-05-17 103.13 104.79 95.23 95.64 0.0M
2021-05-14 107.70 111.03 104.79 105.62 0.0M
2021-05-13 106.45 109.78 103.96 107.29 0.0M
2021-05-12 116.43 117.27 106.45 108.53 0.0M
2021-05-11 121.42 121.42 116.43 117.68 0.0M
2021-05-10 123.92 123.92 121.42 122.26 0.0M
2021-05-07 120.59 124.75 120.59 123.50 0.0M
2021-05-06 121.84 123.50 120.59 120.59 0.0M
2021-05-05 124.33 124.33 121.84 121.84 0.0M
2021-05-04 125.58 125.58 120.59 124.33 0.0M
2021-05-03 128.49 128.49 124.75 124.75 0.0M
2021-04-29 127.66 130.99 125.58 128.08 0.0M
2021-04-28 127.66 127.66 124.33 124.75 0.0M
2021-04-27 128.08 129.32 127.25 127.66 0.0M
2021-04-26 128.91 129.74 126.83 128.08 0.0M
2021-04-23 126.00 127.25 124.75 126.83 0.0M
2021-04-22 129.32 129.32 123.50 123.92 0.0M
2021-04-21 130.99 130.99 127.25 127.66 0.0M
2021-04-20 130.16 130.99 128.49 130.16 0.0M
2021-04-19 133.07 133.07 129.32 130.16 0.0M
2021-04-16 132.65 133.07 131.40 131.82 0.0M
2021-04-15 132.24 132.65 130.99 131.82 0.0M
2021-04-14 133.07 133.07 126.41 130.57 0.0M
2021-04-13 134.31 136.39 128.91 128.91 0.0M
2021-04-12 140.14 140.55 133.07 133.48 0.0M
2021-04-09 139.72 141.38 135.56 137.64 0.0M
2021-04-08 135.15 136.39 134.31 135.15 0.0M
2021-04-07 135.56 136.81 132.65 134.73 0.0M
2021-04-06 137.23 138.06 135.15 135.98 0.0M
2021-04-01 133.90 137.64 131.40 134.73 0.0M
2021-03-31 130.99 133.90 130.99 131.40 0.0M
2021-03-30 134.73 135.15 129.74 130.99 0.0M
2021-03-29 126.83 135.15 126.41 133.48 0.0M
2021-03-26 120.18 123.92 119.34 123.09 0.0M
2021-03-25 118.10 120.59 116.85 118.93 0.0M
2021-03-24 115.60 115.60 113.52 114.77 0.0M
2021-03-23 117.27 117.68 114.77 115.19 0.0M
2021-03-22 115.60 117.27 115.19 117.27 0.0M
2021-03-19 116.85 116.85 114.77 116.02 0.0M
2021-03-18 118.10 118.10 116.85 117.27 0.0M
2021-03-17 116.02 120.18 116.02 117.27 0.0M
2021-03-16 117.27 118.51 115.19 116.02 0.0M
2021-03-15 116.43 117.68 116.43 117.27 0.0M
2021-03-12 115.60 117.68 115.19 117.27 0.0M
2021-03-11 115.19 116.02 114.77 115.60 0.0M
2021-03-10 115.60 115.60 113.52 114.35 0.0M
2021-03-09 112.69 113.52 112.28 113.52 0.0M
2021-03-08 114.77 115.60 113.52 113.52 0.0M
2021-03-05 113.94 114.77 113.52 114.35 0.0M
2021-03-04 118.51 118.51 116.02 116.02 0.0M
2021-03-03 121.42 121.42 117.68 118.51 0.0M
2021-03-02 118.51 121.84 118.51 120.59 0.0M
2021-02-26 118.10 118.10 115.19 117.68 0.0M
2021-02-25 118.10 118.93 116.85 118.51 0.0M
2021-02-24 117.68 122.26 116.43 116.43 0.0M
2021-02-23 116.85 117.68 116.02 117.68 0.0M
2021-02-22 116.43 117.68 116.02 116.85 0.0M
2021-02-19 117.68 117.68 114.77 116.02 0.0M
2021-02-18 118.93 118.93 116.02 116.85 0.0M
2021-02-17 117.68 117.68 113.94 116.02 0.0M
2021-02-05 113.94 116.02 113.94 114.77 0.0M
2021-02-04 113.52 113.52 112.28 113.52 0.0M
2021-02-03 113.52 113.94 113.11 113.11 0.0M
2021-02-02 113.94 115.19 113.11 113.94 0.0M
2021-02-01 114.77 114.77 112.28 114.35 0.0M
2021-01-29 117.27 117.27 114.35 114.77 0.0M
2021-01-28 116.43 117.27 115.60 117.27 0.0M
2021-01-27 119.34 119.76 117.68 118.10 0.0M
2021-01-26 122.67 122.67 118.10 119.76 0.0M
2021-01-25 120.59 123.92 120.59 122.67 0.0M
2021-01-22 118.51 122.26 117.68 121.42 0.0M
2021-01-21 118.51 119.34 116.02 118.51 0.0M
2021-01-20 123.09 123.09 117.68 118.51 0.0M
2021-01-19 123.09 123.92 119.76 121.84 0.0M
2021-01-18 116.43 124.33 115.60 122.26 0.0M
2021-01-15 117.27 117.27 114.77 116.43 0.0M
2021-01-14 116.85 117.27 115.19 115.60 0.0M
2021-01-13 114.77 116.43 114.77 116.43 0.0M
2021-01-12 116.85 117.27 113.94 114.35 0.0M
2021-01-11 115.60 116.43 114.77 116.02 0.0M
2021-01-08 115.60 117.27 113.52 114.77 0.0M
2021-01-07 112.28 113.11 111.44 113.11 0.0M
2021-01-06 113.52 113.52 111.86 111.86 0.0M
2021-01-05 113.11 113.94 112.28 113.52 0.0M
2021-01-04 112.28 113.11 111.03 111.44 0.0M