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
2022-12-30 156.50 159.50 151.50 151.50 0.0M
2022-12-29 153.00 158.50 151.00 155.50 0.0M
2022-12-28 162.00 163.00 154.00 154.50 0.0M
2022-12-27 162.50 167.50 162.50 167.00 0.0M
2022-12-26 168.00 168.00 162.00 162.00 0.0M
2022-12-23 166.00 170.00 164.50 168.00 0.0M
2022-12-22 174.00 175.50 163.00 165.50 0.0M
2022-12-21 171.50 176.00 171.00 171.50 0.0M
2022-12-20 177.00 180.50 169.50 169.50 0.0M
2022-12-19 191.00 191.00 176.50 177.00 0.0M
2022-12-16 182.50 187.00 182.00 185.00 0.0M
2022-12-15 187.00 191.00 185.00 187.00 0.0M
2022-12-14 187.50 194.00 184.50 189.00 0.0M
2022-12-13 187.50 190.00 183.00 185.50 0.0M
2022-12-12 189.00 191.00 182.00 184.00 0.0M
2022-12-09 200.00 200.50 185.50 192.50 0.0M
2022-12-08 186.50 197.50 184.50 196.00 0.0M
2022-12-07 190.50 194.50 182.00 182.00 0.0M
2022-12-06 191.50 193.00 184.00 188.00 0.0M
2022-12-05 171.00 193.50 171.00 188.50 0.0M
2022-12-02 163.50 176.00 163.00 176.00 0.0M
2022-12-01 149.50 160.00 149.00 160.00 0.0M
2022-11-30 141.50 154.00 141.50 145.50 0.0M
2022-11-29 141.50 141.50 138.50 141.00 0.0M
2022-11-28 139.50 142.00 137.00 141.00 0.0M
2022-11-25 144.00 148.00 141.00 141.00 0.0M
2022-11-24 141.00 148.00 139.50 145.00 0.0M
2022-11-23 138.00 141.00 135.00 138.00 0.0M
2022-11-22 141.00 143.50 138.00 138.00 0.0M
2022-11-21 144.50 148.00 142.00 143.00 0.0M
2022-11-18 143.00 147.00 139.50 141.50 0.0M
2022-11-17 143.00 146.00 140.50 143.50 0.0M
2022-11-16 141.00 143.00 136.50 142.00 0.0M
2022-11-15 139.00 142.50 136.50 140.50 0.0M
2022-11-14 139.00 140.50 131.50 136.50 0.0M
2022-11-11 147.00 148.00 136.00 137.00 0.0M
2022-11-10 140.00 147.00 136.50 140.50 0.0M
2022-11-09 127.00 138.00 127.00 138.00 0.0M
2022-11-08 128.00 132.00 125.50 125.50 0.0M
2022-11-07 125.50 129.00 124.00 127.00 0.0M
2022-11-04 124.00 125.50 121.50 124.00 0.0M
2022-11-03 121.00 125.50 120.50 124.00 0.0M
2022-11-02 120.50 125.50 120.50 123.00 0.0M
2022-11-01 119.50 123.00 118.50 120.50 0.0M
2022-10-31 119.00 120.50 118.00 118.00 0.0M
2022-10-28 120.00 120.50 116.00 116.00 0.0M
2022-10-27 118.00 121.00 118.00 120.00 0.0M
2022-10-26 117.00 117.50 115.50 116.00 0.0M
2022-10-25 116.50 118.00 114.50 115.50 0.0M
2022-10-24 125.00 127.50 116.00 116.00 0.0M
2022-10-21 120.50 122.00 118.00 122.00 0.0M
2022-10-20 118.00 121.00 117.00 119.50 0.0M
2022-10-19 119.50 123.50 118.50 120.00 0.0M
2022-10-18 123.00 124.50 119.00 120.00 0.0M
2022-10-17 118.50 120.00 113.00 120.00 0.0M
2022-10-14 118.00 122.50 117.00 122.00 0.0M
2022-10-13 123.00 123.00 112.50 112.50 0.0M
2022-10-12 121.00 123.00 117.00 122.50 0.0M
2022-10-11 128.00 128.50 122.00 122.00 0.0M
2022-10-07 138.00 138.00 133.50 135.50 0.0M
2022-10-06 137.00 141.00 136.00 139.00 0.0M
2022-10-05 147.50 149.00 135.00 138.00 0.0M
2022-10-04 137.00 146.50 137.00 146.50 0.0M
2022-10-03 119.50 133.50 119.00 133.50 0.0M
2022-09-30 115.00 123.00 115.00 121.50 0.0M
2022-09-29 124.00 125.00 118.00 119.50 0.0M
2022-09-28 127.00 127.00 116.50 120.50 0.0M
2022-09-27 128.00 129.00 123.50 127.50 0.0M
2022-09-26 134.00 135.50 124.50 125.00 0.0M
2022-09-23 142.50 143.00 135.00 138.00 0.0M
2022-09-22 136.00 142.50 133.00 140.00 0.0M
2022-09-21 136.50 142.00 136.00 137.00 0.0M
2022-09-20 137.50 137.50 134.50 136.50 0.0M
2022-09-19 142.00 143.50 134.50 134.50 0.0M
2022-09-16 145.50 147.00 141.50 141.50 0.0M
2022-09-15 151.50 151.50 146.50 146.50 0.0M
2022-09-14 144.00 150.50 143.50 149.50 0.0M
2022-09-13 148.00 156.00 147.50 150.00 0.0M
2022-09-12 148.00 149.50 144.50 145.50 0.0M
2022-09-08 148.50 150.50 145.00 146.00 0.0M
2022-09-07 144.00 153.00 142.00 145.50 0.0M
2022-09-06 157.00 157.00 143.50 144.00 0.0M
2022-09-05 172.00 174.50 155.50 155.50 0.0M
2022-09-02 158.00 163.50 157.00 163.50 0.0M
2022-09-01 142.50 156.00 142.00 149.00 0.0M
2022-08-31 144.00 150.50 139.00 145.50 0.0M
2022-08-30 129.50 141.50 129.50 141.50 0.0M
2022-08-29 127.00 130.00 126.00 129.00 0.0M
2022-08-26 136.50 137.50 133.50 134.00 0.0M
2022-08-25 135.50 137.00 134.00 134.50 0.0M
2022-08-24 131.50 135.50 131.50 134.00 0.0M
2022-08-23 129.50 134.50 129.00 131.50 0.0M
2022-08-22 134.00 134.00 130.00 130.50 0.0M
2022-08-19 137.50 138.50 133.50 134.50 0.0M
2022-08-18 132.00 136.50 129.50 135.50 0.0M
2022-08-17 132.00 134.00 130.00 131.00 0.0M
2022-08-16 132.50 134.50 131.00 131.50 0.0M
2022-08-15 129.50 134.00 129.00 132.50 0.0M
2022-08-12 123.00 130.50 123.00 127.00 0.0M
2022-08-11 125.00 126.00 123.00 123.00 0.0M
2022-08-10 120.00 122.50 120.00 120.50 0.0M
2022-08-09 122.50 125.50 120.00 123.00 0.0M
2022-08-08 117.50 121.50 117.50 121.00 0.0M
2022-08-05 121.00 122.00 118.00 120.00 0.0M
2022-08-04 116.50 119.00 113.00 118.00 0.0M
2022-08-03 120.00 121.50 115.00 115.00 0.0M
2022-08-02 124.50 124.50 118.00 119.50 0.0M
2022-08-01 125.00 126.50 124.50 125.00 0.0M
2022-07-29 126.00 128.00 124.00 125.50 0.0M
2022-07-28 130.00 131.00 124.00 124.00 0.0M
2022-07-27 125.00 129.00 124.00 129.00 0.0M
2022-07-26 129.00 129.50 123.50 124.50 0.0M
2022-07-25 131.00 131.00 128.00 130.00 0.0M
2022-07-22 136.50 138.00 131.00 131.00 0.0M
2022-07-21 127.50 137.00 127.50 136.00 0.0M
2022-07-20 132.00 134.50 126.50 127.00 0.0M
2022-07-19 127.50 129.00 126.00 128.50 0.0M
2022-07-18 124.50 130.00 123.50 128.50 0.0M
2022-07-15 122.50 127.00 119.50 123.50 0.0M
2022-07-14 124.00 127.50 120.50 122.00 0.0M
2022-07-13 118.00 120.00 116.50 119.50 0.0M
2022-07-12 119.50 119.50 110.50 112.00 0.0M
2022-07-11 122.50 124.00 119.00 119.50 0.0M
2022-07-08 122.00 126.00 118.50 123.00 0.0M
2022-07-07 120.50 128.50 117.50 126.00 0.0M
2022-07-06 124.00 125.00 115.00 117.00 0.0M
2022-07-05 125.00 126.00 118.00 123.00 0.0M
2022-07-04 128.00 129.00 122.50 125.00 0.0M
2022-07-01 140.00 140.00 126.00 126.00 0.0M
2022-06-30 152.00 152.00 139.50 139.50 0.0M
2022-06-29 149.50 152.50 147.50 151.50 0.0M
2022-06-28 153.00 153.00 148.50 149.50 0.0M
2022-06-27 150.00 155.00 150.00 155.00 0.0M
2022-06-24 148.50 151.50 146.00 146.50 0.0M
2022-06-23 149.00 151.00 142.00 146.50 0.0M
2022-06-22 157.50 157.50 146.50 146.50 0.0M
2022-06-21 147.50 158.00 147.50 156.00 0.0M
2022-06-20 156.00 157.50 145.50 145.50 0.0M
2022-06-17 157.00 157.50 152.50 156.00 0.0M
2022-06-16 174.50 175.50 160.00 160.00 0.0M
2022-06-15 172.50 175.50 169.00 170.00 0.0M
2022-06-14 172.00 176.00 165.00 170.00 0.0M
2022-06-13 178.00 181.50 173.50 173.50 0.0M
2022-06-10 186.00 191.00 186.00 187.00 0.0M
2022-06-09 189.00 194.00 188.50 190.00 0.0M
2022-06-08 187.50 193.00 185.00 185.50 0.0M
2022-06-07 182.50 188.00 182.00 183.50 0.0M
2022-06-06 191.50 191.50 181.50 182.50 0.0M
2022-06-02 188.00 194.00 185.50 189.50 0.0M
2022-06-01 187.50 198.50 186.00 189.00 0.0M
2022-05-31 171.00 184.50 169.50 184.50 0.0M
2022-05-30 171.00 173.00 167.00 168.00 0.0M
2022-05-27 165.00 177.00 163.00 166.00 0.0M
2022-05-26 161.00 168.00 159.50 161.00 0.0M
2022-05-25 160.00 161.50 155.50 158.00 0.0M
2022-05-24 167.00 169.00 158.00 158.00 0.0M
2022-05-23 177.00 178.00 166.00 166.00 0.0M
2022-05-20 167.00 179.00 163.00 177.00 0.0M
2022-05-19 155.00 164.00 155.00 164.00 0.0M
2022-05-18 167.00 167.50 160.50 160.50 0.0M
2022-05-17 160.00 164.00 158.00 163.00 0.0M
2022-05-16 158.00 161.50 155.00 157.00 0.0M
2022-05-13 155.00 156.50 153.00 155.00 0.0M
2022-05-12 152.00 158.50 150.50 151.00 0.0M
2022-05-11 157.00 158.50 153.00 155.00 0.0M
2022-05-10 150.50 157.50 150.50 156.50 0.0M
2022-05-09 162.00 164.00 154.00 155.00 0.0M
2022-05-06 161.50 166.50 156.00 166.50 0.0M
2022-05-05 159.00 166.00 156.50 163.00 0.0M
2022-05-04 161.50 161.50 154.00 154.00 0.0M
2022-05-03 151.50 160.00 150.00 160.00 0.0M
2022-04-29 153.50 158.50 147.50 151.50 0.0M
2022-04-28 153.00 153.00 146.50 151.00 0.0M
2022-04-27 144.50 152.00 144.50 151.50 0.0M
2022-04-26 158.00 160.50 149.50 151.50 0.0M
2022-04-25 153.00 157.50 146.50 157.00 0.0M
2022-04-22 162.50 162.50 154.50 157.50 0.0M
2022-04-21 167.00 167.00 161.50 164.00 0.0M
2022-04-20 168.00 168.00 162.50 163.50 0.0M
2022-04-19 169.50 171.00 163.00 164.00 0.0M
2022-04-18 162.00 169.00 160.00 167.00 0.0M
2022-04-15 172.50 172.50 161.00 162.00 0.0M
2022-04-14 176.50 179.00 171.50 171.50 0.0M
2022-04-13 177.50 178.50 171.50 173.00 0.0M
2022-04-12 170.00 179.50 170.00 174.50 0.0M
2022-04-11 186.00 186.00 170.00 170.00 0.0M
2022-04-08 188.50 189.50 185.00 185.50 0.0M
2022-04-07 191.50 192.50 185.00 185.00 0.0M
2022-04-06 195.00 195.00 191.50 192.50 0.0M
2022-04-01 196.50 199.50 191.50 199.50 0.0M
2022-03-31 204.00 204.00 197.50 197.50 0.0M
2022-03-30 206.00 208.50 202.50 203.50 0.0M
2022-03-29 206.00 209.50 200.50 201.50 0.0M
2022-03-28 213.50 213.50 200.00 202.00 0.0M
2022-03-25 221.50 226.50 212.00 212.00 0.0M
2022-03-24 207.50 225.00 207.50 219.50 0.0M
2022-03-23 212.50 215.50 209.00 210.50 0.0M
2022-03-22 211.50 212.50 207.50 210.50 0.0M
2022-03-21 213.50 218.00 206.50 209.50 0.0M
2022-03-18 204.50 212.00 202.50 212.00 0.0M
2022-03-17 198.00 207.50 196.00 204.50 0.0M
2022-03-16 198.50 198.50 188.00 189.00 0.0M
2022-03-15 203.50 203.50 188.00 189.50 0.0M
2022-03-14 206.00 210.50 203.00 205.00 0.0M
2022-03-11 214.50 214.50 201.50 204.00 0.0M
2022-03-10 212.00 219.00 207.50 207.50 0.0M
2022-03-09 201.50 207.50 198.50 204.00 0.0M
2022-03-08 189.50 205.00 185.00 200.50 0.0M
2022-03-07 215.00 215.00 196.00 197.50 0.0M
2022-03-04 211.00 225.00 211.00 217.50 0.0M
2022-03-03 221.00 229.00 216.00 216.00 0.0M
2022-03-02 215.00 222.50 212.50 220.50 0.0M
2022-03-01 219.00 224.50 212.00 218.00 0.0M
2022-02-25 212.00 215.00 206.00 211.00 0.0M
2022-02-24 215.00 217.50 202.00 205.00 0.0M
2022-02-23 215.50 223.50 210.50 221.50 0.0M
2022-02-22 219.50 222.00 206.00 208.00 0.0M
2022-02-21 218.00 228.50 216.50 222.50 0.0M
2022-02-18 218.00 223.00 216.00 223.00 0.0M
2022-02-17 212.00 226.50 211.50 224.00 0.0M
2022-02-16 218.50 221.00 207.50 210.00 0.0M
2022-02-15 208.00 212.50 201.00 210.00 0.0M
2022-02-14 217.00 218.00 209.50 209.50 0.0M
2022-02-11 252.50 252.50 232.50 232.50 0.0M
2022-02-10 262.50 263.50 252.50 258.00 0.0M
2022-02-09 247.50 268.50 247.00 262.50 0.0M
2022-02-08 250.00 250.00 239.00 244.50 0.0M
2022-02-07 254.00 256.50 236.00 241.50 0.0M
2022-01-26 282.50 282.50 254.50 254.50 0.0M
2022-01-25 298.00 298.00 282.00 282.50 0.0M
2022-01-24 289.50 299.50 281.00 299.00 0.0M
2022-01-21 306.00 308.00 296.00 299.00 0.0M
2022-01-20 310.00 311.00 300.00 306.50 0.0M
2022-01-19 305.50 317.50 304.00 308.00 0.0M
2022-01-18 318.00 326.00 315.00 316.00 0.0M
2022-01-17 318.00 318.50 313.00 318.00 0.0M
2022-01-14 321.00 323.00 307.50 311.50 0.0M
2022-01-13 321.00 325.00 317.00 325.00 0.0M
2022-01-12 320.00 325.00 312.00 320.00 0.0M
2022-01-11 328.50 328.50 311.00 315.00 0.0M
2022-01-10 321.00 330.00 315.50 328.50 0.0M
2022-01-07 333.00 340.00 315.00 319.50 0.0M
2022-01-06 349.00 354.50 341.50 342.00 0.0M
2022-01-05 365.00 367.00 348.00 349.50 0.0M
2022-01-04 374.50 379.50 362.50 363.00 0.0M
2022-01-03 384.00 387.00 369.50 370.00 0.0M