正道

1506
🏛️ 中国台湾 →
13.25
最后更新: 2025-09-26
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 14.70 14.75 14.45 14.50 0.6M
2021-12-29 14.90 14.90 14.70 14.70 1.0M
2021-12-28 15.00 15.20 14.80 14.90 0.8M
2021-12-27 15.30 15.30 14.90 15.00 0.5M
2021-12-24 14.80 15.15 14.70 15.10 0.6M
2021-12-23 15.00 15.05 14.50 14.90 1.2M
2021-12-22 15.20 15.35 15.05 15.05 0.4M
2021-12-21 15.25 15.30 14.95 15.00 0.6M
2021-12-20 15.20 15.35 14.80 15.25 0.9M
2021-12-17 15.60 15.60 15.15 15.40 0.7M
2021-12-16 15.70 15.80 15.40 15.55 1.1M
2021-12-15 14.85 15.60 14.80 15.30 2.0M
2021-12-14 16.50 16.50 15.00 15.05 4.0M
2021-12-13 16.50 17.00 16.15 16.65 3.1M
2021-12-10 15.10 16.00 14.85 16.00 2.2M
2021-12-09 15.00 15.30 14.60 15.00 1.7M
2021-12-08 14.95 15.20 14.50 14.90 1.7M
2021-12-07 14.10 15.35 14.05 14.90 3.6M
2021-12-06 13.45 14.15 13.20 14.00 2.4M
2021-12-03 12.80 13.85 12.80 13.25 1.6M
2021-12-02 13.00 13.05 12.50 12.80 2.4M
2021-12-01 12.30 13.10 12.15 13.05 4.4M
2021-11-30 11.35 12.20 11.35 11.95 0.6M
2021-11-29 10.80 11.30 10.80 11.30 0.3M
2021-11-26 11.60 11.80 11.00 11.40 1.0M
2021-11-25 11.70 11.80 11.55 11.60 0.4M
2021-11-24 11.70 11.75 11.35 11.70 0.4M
2021-11-23 12.05 12.10 11.40 11.55 2.0M
2021-11-22 11.15 12.15 11.15 12.15 3.5M
2021-11-19 11.00 11.20 11.00 11.05 0.4M
2021-11-18 10.80 11.10 10.80 11.00 0.6M
2021-11-17 10.70 10.90 10.70 10.80 0.3M
2021-11-16 10.70 10.70 10.55 10.70 0.3M
2021-11-15 10.50 10.80 10.50 10.70 0.3M
2021-11-12 10.45 10.50 10.35 10.50 0.2M
2021-11-11 10.40 10.55 10.30 10.45 0.2M
2021-11-10 10.40 10.45 10.25 10.40 0.1M
2021-11-09 10.65 10.65 10.40 10.40 0.2M
2021-11-08 10.50 10.85 10.50 10.65 0.3M
2021-11-05 10.45 10.55 10.45 10.50 0.2M
2021-11-04 10.25 10.50 10.25 10.45 0.1M
2021-11-03 10.60 10.60 10.25 10.30 0.3M
2021-11-02 10.75 10.75 10.60 10.60 0.2M
2021-11-01 10.65 10.75 10.65 10.70 0.2M
2021-10-29 10.65 10.70 10.55 10.65 0.2M
2021-10-28 10.75 10.90 10.65 10.70 0.3M
2021-10-27 10.70 11.00 10.50 10.75 0.7M
2021-10-26 10.30 10.60 10.25 10.60 0.3M
2021-10-25 10.30 10.35 10.25 10.30 0.1M
2021-10-22 10.35 10.40 10.25 10.30 0.1M
2021-10-21 10.35 10.40 10.25 10.30 0.2M
2021-10-20 10.50 10.65 10.25 10.25 0.3M
2021-10-19 10.25 10.90 10.20 10.55 0.6M
2021-10-18 10.05 10.30 10.05 10.25 0.3M
2021-10-15 10.05 10.10 10.05 10.05 0.1M
2021-10-14 10.00 10.10 9.96 10.05 0.1M
2021-10-13 10.10 10.10 9.95 9.96 0.2M
2021-10-12 10.05 10.10 9.97 10.00 0.1M
2021-10-08 10.00 10.20 9.94 10.05 0.2M
2021-10-07 9.95 10.00 9.87 9.93 0.1M
2021-10-06 9.87 9.98 9.80 9.84 0.0M
2021-10-05 9.82 10.00 9.51 10.00 0.1M
2021-10-04 9.91 10.05 9.90 9.92 0.2M
2021-10-01 10.25 10.40 10.10 10.15 0.4M
2021-09-30 10.05 10.25 10.05 10.25 0.2M
2021-09-29 10.00 10.15 10.00 10.15 0.1M
2021-09-28 10.05 10.15 10.00 10.10 0.4M
2021-09-27 10.25 10.25 10.00 10.05 0.2M
2021-09-24 9.96 10.30 9.91 10.15 0.4M
2021-09-23 10.00 10.00 9.92 9.96 0.3M
2021-09-22 10.10 10.10 9.88 10.00 0.2M
2021-09-17 9.78 10.30 9.78 10.20 0.7M
2021-09-16 9.80 9.82 9.66 9.78 0.0M
2021-09-15 9.75 9.82 9.57 9.80 0.1M
2021-09-14 9.60 9.85 9.60 9.75 0.2M
2021-09-13 9.58 9.62 9.55 9.62 0.1M
2021-09-10 9.65 9.66 9.52 9.57 0.1M
2021-09-09 9.66 9.66 9.50 9.65 0.1M
2021-09-08 9.82 9.82 9.50 9.66 0.1M
2021-09-07 9.43 9.58 9.42 9.52 0.2M
2021-09-06 9.50 9.60 9.41 9.43 0.1M
2021-09-03 9.56 9.60 9.50 9.60 0.1M
2021-09-02 9.52 9.61 9.48 9.56 0.1M
2021-09-01 9.51 9.63 9.46 9.52 0.1M
2021-08-31 9.42 9.56 9.41 9.51 0.1M
2021-08-30 9.47 9.52 9.42 9.42 0.1M
2021-08-27 9.50 9.57 9.49 9.52 0.1M
2021-08-26 9.58 9.58 9.50 9.57 0.0M
2021-08-25 9.52 9.58 9.43 9.58 0.2M
2021-08-24 9.55 9.60 9.50 9.52 0.1M
2021-08-23 9.48 9.99 9.33 9.63 0.2M
2021-08-20 9.42 9.45 9.37 9.45 0.1M
2021-08-19 9.44 9.45 9.33 9.42 0.1M
2021-08-18 9.50 9.55 9.41 9.47 0.1M
2021-08-17 9.46 9.55 9.46 9.47 0.1M
2021-08-16 9.70 9.76 9.50 9.52 0.2M
2021-08-13 9.90 9.90 9.76 9.76 0.1M
2021-08-12 9.81 10.00 9.81 10.00 0.0M
2021-08-11 9.87 10.00 9.80 9.80 0.1M
2021-08-10 10.00 10.00 9.85 9.90 0.1M
2021-08-09 10.00 10.00 9.87 9.88 0.2M
2021-08-06 10.10 10.10 9.99 10.05 0.1M
2021-08-05 10.05 10.05 9.95 10.00 0.2M
2021-08-04 10.10 10.10 10.00 10.05 0.1M
2021-08-03 9.97 10.15 9.97 10.10 0.1M
2021-08-02 10.00 10.00 9.92 9.97 0.1M
2021-07-30 10.05 10.15 9.95 10.10 0.2M
2021-07-29 10.00 10.05 9.95 10.05 0.1M
2021-07-28 9.92 9.96 9.80 9.95 0.2M
2021-07-27 10.25 10.25 9.95 10.05 0.2M
2021-07-26 10.10 10.30 10.00 10.25 0.2M
2021-07-23 10.00 10.10 9.91 10.10 0.1M
2021-07-22 9.92 10.05 9.92 10.00 0.1M
2021-07-21 10.00 10.05 9.90 9.97 0.2M
2021-07-20 10.00 10.05 9.96 10.00 0.2M
2021-07-19 10.10 10.15 10.00 10.10 0.1M
2021-07-16 10.20 10.20 10.00 10.10 0.3M
2021-07-15 10.15 10.25 10.10 10.20 0.1M
2021-07-14 10.20 10.25 10.00 10.25 0.2M
2021-07-13 10.30 10.35 10.00 10.20 0.2M
2021-07-12 10.35 10.40 10.25 10.30 0.2M
2021-07-09 10.25 10.35 10.20 10.35 0.2M
2021-07-08 10.25 10.35 10.25 10.30 0.2M
2021-07-07 10.15 10.40 10.15 10.25 0.2M
2021-07-06 10.35 10.45 10.15 10.15 0.2M
2021-07-05 10.30 10.35 10.15 10.35 0.2M
2021-07-02 10.45 10.45 10.10 10.30 0.2M
2021-07-01 10.20 10.45 10.10 10.40 0.3M
2021-06-30 10.10 10.25 10.00 10.15 0.5M
2021-06-29 10.35 10.35 10.10 10.30 0.2M
2021-06-28 10.50 10.65 10.25 10.35 0.2M
2021-06-25 10.95 10.95 10.50 10.50 0.4M
2021-06-24 10.95 11.10 10.75 10.80 0.2M
2021-06-23 11.75 11.75 10.85 10.90 0.5M
2021-06-22 11.10 11.70 11.10 11.35 1.4M
2021-06-21 10.10 11.25 10.05 11.05 1.4M
2021-06-18 9.84 10.45 9.83 10.30 0.9M
2021-06-17 9.60 9.90 9.55 9.80 0.4M
2021-06-16 9.66 9.66 9.60 9.60 0.2M
2021-06-15 9.72 9.73 9.65 9.66 0.1M
2021-06-11 9.80 9.80 9.71 9.72 0.1M
2021-06-10 9.78 9.90 9.61 9.80 0.2M
2021-06-09 9.94 9.97 9.79 9.79 0.1M
2021-06-08 10.15 10.15 9.78 10.00 0.3M
2021-06-07 10.40 10.40 9.80 10.15 0.4M
2021-06-04 9.95 10.10 9.91 9.98 0.2M
2021-06-03 9.86 10.15 9.82 9.90 0.4M
2021-06-02 9.80 9.89 9.78 9.80 0.2M
2021-06-01 9.69 9.79 9.65 9.79 0.1M
2021-05-31 9.76 9.90 9.65 9.70 0.2M
2021-05-28 9.61 9.90 9.61 9.76 0.4M
2021-05-27 9.62 9.68 9.55 9.58 0.3M
2021-05-26 9.85 9.85 9.51 9.79 0.2M
2021-05-25 9.76 9.90 9.47 9.82 0.2M
2021-05-24 9.40 9.73 9.39 9.65 0.3M
2021-05-21 9.40 9.69 9.22 9.59 0.3M
2021-05-20 9.50 9.57 9.22 9.40 0.4M
2021-05-19 9.50 9.88 9.34 9.34 0.5M
2021-05-18 9.14 10.00 9.14 9.68 0.2M
2021-05-17 8.99 9.55 8.99 9.10 0.5M
2021-05-14 10.00 10.10 9.86 9.97 0.4M
2021-05-13 9.74 10.05 9.33 9.95 0.9M
2021-05-12 10.65 10.65 9.68 9.74 1.4M
2021-05-11 11.00 11.10 10.30 10.75 0.7M
2021-05-10 11.35 11.50 11.10 11.20 0.6M
2021-05-07 10.60 11.60 10.60 11.25 0.9M
2021-05-06 10.45 10.90 10.20 10.60 0.5M
2021-05-05 9.88 10.60 9.88 10.45 0.4M
2021-05-04 11.40 11.65 9.99 10.40 1.1M
2021-05-03 11.50 11.70 11.00 11.10 0.6M
2021-04-29 11.80 12.10 11.50 11.70 0.5M
2021-04-28 12.00 12.45 11.65 12.00 1.6M
2021-04-27 11.10 12.00 11.00 12.00 2.1M
2021-04-26 11.15 11.15 10.80 10.95 0.6M
2021-04-23 11.35 11.35 11.05 11.20 0.4M
2021-04-22 11.80 11.85 11.15 11.40 1.3M
2021-04-21 11.75 12.20 11.50 11.60 1.8M
2021-04-20 12.95 12.95 12.00 12.30 2.4M
2021-04-19 12.50 12.95 12.45 12.95 5.9M
2021-04-16 10.75 11.80 10.75 11.80 3.8M
2021-04-15 10.80 10.90 10.55 10.75 0.7M
2021-04-14 10.80 11.20 10.55 10.80 2.5M
2021-04-13 9.66 10.55 9.66 10.55 1.2M
2021-04-12 9.74 9.75 9.57 9.62 0.4M
2021-04-09 9.60 9.69 9.45 9.65 0.6M
2021-04-08 9.51 9.66 9.50 9.60 0.3M
2021-04-07 9.50 9.52 9.43 9.51 0.2M
2021-04-06 9.52 9.72 9.40 9.54 0.4M
2021-04-01 9.72 9.72 9.55 9.55 0.4M
2021-03-31 9.83 9.83 9.70 9.75 0.2M
2021-03-30 9.76 9.90 9.73 9.83 0.1M
2021-03-29 9.92 9.92 9.75 9.83 0.3M
2021-03-26 9.83 9.85 9.75 9.85 0.2M
2021-03-25 9.88 9.90 9.76 9.85 0.1M
2021-03-24 9.96 9.96 9.83 9.88 0.1M
2021-03-23 9.97 9.98 9.85 9.96 0.1M
2021-03-22 9.88 9.97 9.88 9.97 0.2M
2021-03-19 9.88 9.88 9.80 9.88 0.1M
2021-03-18 9.75 9.90 9.74 9.88 0.2M
2021-03-17 9.74 9.75 9.70 9.75 0.2M
2021-03-16 9.80 9.80 9.70 9.77 0.3M
2021-03-15 9.70 9.82 9.70 9.78 0.1M
2021-03-12 9.77 9.88 9.69 9.79 0.3M
2021-03-11 9.90 9.90 9.78 9.85 0.1M
2021-03-10 9.85 9.90 9.82 9.90 0.1M
2021-03-09 9.97 9.97 9.77 9.95 0.1M
2021-03-08 9.90 9.98 9.80 9.89 0.2M
2021-03-05 9.96 10.00 9.90 9.99 0.1M
2021-03-04 9.95 9.99 9.78 9.99 0.3M
2021-03-03 10.00 10.05 9.95 9.98 0.1M
2021-03-02 9.95 10.00 9.91 10.00 0.1M
2021-02-26 10.10 10.10 9.80 9.95 0.2M
2021-02-25 10.20 10.20 9.99 10.10 0.3M
2021-02-24 10.25 10.25 9.97 10.15 0.3M
2021-02-23 10.00 10.15 9.90 10.05 0.2M
2021-02-22 10.05 10.05 9.94 9.99 0.2M
2021-02-19 9.80 10.25 9.80 10.05 0.2M
2021-02-18 9.42 10.00 9.42 10.00 0.3M
2021-02-17 9.32 9.48 9.32 9.42 0.2M
2021-02-05 9.35 9.39 9.27 9.32 0.4M
2021-02-04 9.43 9.43 9.35 9.42 0.2M
2021-02-03 9.40 9.45 9.36 9.43 0.2M
2021-02-02 9.41 9.57 9.41 9.43 0.2M
2021-02-01 9.40 9.70 9.40 9.60 0.1M
2021-01-29 9.99 9.99 9.60 9.64 0.3M
2021-01-28 10.10 10.10 9.90 9.99 0.2M
2021-01-27 9.95 10.15 9.95 10.00 0.1M
2021-01-26 10.00 10.10 9.96 10.00 0.1M
2021-01-25 9.98 10.00 9.90 10.00 0.1M
2021-01-22 10.15 10.15 9.96 10.00 0.0M
2021-01-21 10.10 10.20 9.99 10.00 0.2M
2021-01-20 10.10 10.10 9.90 10.00 0.7M
2021-01-19 10.10 10.15 10.05 10.10 0.1M
2021-01-18 10.20 10.25 10.00 10.20 0.1M
2021-01-15 10.25 10.50 10.05 10.20 0.2M
2021-01-14 10.30 10.60 10.15 10.35 0.2M
2021-01-13 10.30 10.55 10.30 10.35 0.1M
2021-01-12 10.40 10.40 10.20 10.30 0.2M
2021-01-11 10.30 10.50 10.25 10.40 0.2M
2021-01-08 10.50 10.50 10.30 10.30 0.3M
2021-01-07 10.60 10.70 10.50 10.55 0.1M
2021-01-06 10.65 10.70 10.30 10.55 0.3M
2021-01-05 10.75 10.80 10.65 10.65 0.2M
2021-01-04 10.80 10.85 10.75 10.80 0.2M