昱捷

3232
🏛️ 中国台湾 →
25.85
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
2022-12-30 30.50 30.50 29.85 30.10 0.0M
2022-12-29 30.50 30.55 29.60 30.00 0.0M
2022-12-28 31.30 31.45 30.30 30.35 0.0M
2022-12-27 31.70 31.70 31.25 31.25 0.0M
2022-12-26 32.00 32.50 31.50 31.50 0.0M
2022-12-23 31.00 31.80 30.40 31.55 0.0M
2022-12-22 30.30 31.25 30.15 30.80 0.0M
2022-12-21 30.15 30.15 29.20 29.75 0.0M
2022-12-20 31.60 31.60 29.10 29.75 0.0M
2022-12-19 30.50 31.35 30.45 30.80 0.0M
2022-12-16 31.40 31.40 30.55 30.80 0.0M
2022-12-15 31.80 31.80 30.95 31.00 0.0M
2022-12-14 30.90 32.30 30.35 31.35 0.0M
2022-12-13 31.00 31.80 30.50 30.50 0.0M
2022-12-12 32.90 33.00 30.25 31.20 0.0M
2022-12-09 37.00 37.25 33.30 33.30 0.0M
2022-12-08 35.70 38.95 35.70 37.00 0.0M
2022-12-07 37.75 37.75 35.20 35.70 0.0M
2022-12-06 37.25 38.15 36.35 37.35 0.0M
2022-12-05 36.40 36.80 36.30 36.70 0.0M
2022-12-02 36.40 37.05 36.10 36.40 0.0M
2022-12-01 37.80 37.80 36.15 36.65 0.0M
2022-11-30 37.10 37.80 36.25 36.60 0.0M
2022-11-29 38.10 38.40 36.00 36.55 0.0M
2022-11-28 36.50 38.40 36.45 37.95 0.0M
2022-11-25 37.65 38.45 36.30 36.30 0.0M
2022-11-24 35.35 38.10 35.00 36.90 0.0M
2022-11-23 34.80 34.80 34.40 34.80 0.0M
2022-11-22 34.75 34.75 34.00 34.50 0.0M
2022-11-21 34.00 34.65 33.30 34.40 0.0M
2022-11-18 33.00 33.90 32.80 33.55 0.0M
2022-11-17 33.15 34.55 32.50 33.00 0.0M
2022-11-16 30.50 33.15 30.20 33.15 0.0M
2022-11-15 29.90 31.15 29.80 30.15 0.0M
2022-11-14 29.15 29.70 29.15 29.30 0.0M
2022-11-11 29.15 29.60 28.80 28.80 0.0M
2022-11-10 28.85 30.40 28.70 28.90 0.0M
2022-11-09 30.30 30.45 28.55 29.50 0.0M
2022-11-08 29.80 30.95 29.70 30.00 0.0M
2022-11-07 29.50 30.20 29.30 30.15 0.0M
2022-11-04 28.60 29.20 28.35 29.20 0.0M
2022-11-03 27.35 28.90 27.25 28.35 0.0M
2022-11-02 27.40 27.70 27.35 27.65 0.0M
2022-11-01 27.15 27.85 26.85 27.55 0.0M
2022-10-31 27.00 27.40 26.85 27.15 0.0M
2022-10-28 27.50 27.50 27.00 27.00 0.0M
2022-10-27 27.25 27.60 27.15 27.50 0.0M
2022-10-26 26.95 27.20 26.80 27.20 0.0M
2022-10-25 27.10 27.30 26.80 27.15 0.0M
2022-10-24 28.00 28.00 27.10 27.10 0.0M
2022-10-21 27.85 28.05 27.55 27.85 0.0M
2022-10-20 28.65 28.85 28.00 28.35 0.0M
2022-10-19 28.65 29.25 28.65 28.85 0.0M
2022-10-18 28.80 29.10 28.60 28.95 0.0M
2022-10-17 28.85 28.85 27.65 28.60 0.0M
2022-10-14 28.85 29.40 28.85 29.10 0.0M
2022-10-13 29.60 29.60 28.10 28.40 0.0M
2022-10-12 30.00 30.45 29.30 29.40 0.0M
2022-10-11 30.60 30.60 29.05 29.35 0.0M
2022-10-07 32.60 32.60 31.25 31.25 0.0M
2022-10-06 32.50 32.50 32.15 32.25 0.0M
2022-10-05 32.35 32.80 32.25 32.25 0.0M
2022-10-04 32.55 32.55 31.80 32.30 0.0M
2022-10-03 32.20 32.90 32.00 32.00 0.0M
2022-09-30 31.85 32.50 31.00 32.30 0.0M
2022-09-29 32.15 32.80 32.15 32.45 0.0M
2022-09-28 33.80 33.80 31.55 31.75 0.0M
2022-09-27 33.95 33.95 32.80 33.30 0.0M
2022-09-26 34.20 34.50 33.30 33.30 0.0M
2022-09-23 34.30 34.85 34.10 34.45 0.0M
2022-09-22 33.85 34.40 33.30 34.25 0.0M
2022-09-21 34.00 34.65 33.80 33.85 0.0M
2022-09-20 33.30 34.40 32.75 34.20 0.0M
2022-09-19 32.50 34.30 32.25 33.50 0.0M
2022-09-16 31.24 31.52 30.51 31.29 0.0M
2022-09-15 30.32 31.38 29.82 31.06 0.0M
2022-09-14 29.18 31.01 28.76 29.87 0.0M
2022-09-13 27.89 30.37 27.66 29.36 0.0M
2022-09-12 28.17 28.26 27.53 27.62 0.0M
2022-09-08 27.02 27.53 26.88 27.34 0.0M
2022-09-07 26.75 26.98 26.33 26.88 0.0M
2022-09-06 27.48 27.48 26.70 26.75 0.0M
2022-09-05 27.80 27.80 27.07 27.20 0.0M
2022-09-02 27.48 27.89 27.25 27.43 0.0M
2022-09-01 27.71 27.89 27.16 27.16 0.0M
2022-08-31 27.71 28.08 27.57 27.71 0.0M
2022-08-30 27.66 27.66 27.20 27.53 0.0M
2022-08-29 26.47 27.39 26.47 27.20 0.0M
2022-08-26 27.66 27.85 27.20 27.39 0.0M
2022-08-25 27.02 27.25 26.84 27.16 0.0M
2022-08-24 26.93 27.62 26.70 26.70 0.0M
2022-08-23 26.84 27.20 26.61 27.20 0.0M
2022-08-22 27.53 27.53 27.07 27.11 0.0M
2022-08-19 28.03 28.17 27.16 27.89 0.0M
2022-08-18 26.61 29.04 26.56 28.44 0.0M
2022-08-17 25.42 26.42 25.32 26.42 0.0M
2022-08-16 25.87 26.20 25.46 25.87 0.0M
2022-08-15 27.16 27.34 25.78 25.87 0.0M
2022-08-12 27.25 27.30 26.79 26.84 0.0M
2022-08-11 26.84 27.07 26.47 26.75 0.0M
2022-08-10 26.98 26.98 26.24 26.70 0.0M
2022-08-09 26.52 27.16 26.38 26.70 0.0M
2022-08-08 26.01 27.39 25.78 26.70 0.0M
2022-08-05 25.69 26.06 25.32 25.92 0.0M
2022-08-04 24.27 25.87 24.27 25.60 0.0M
2022-08-03 24.13 24.36 23.53 24.08 0.0M
2022-08-02 24.31 24.54 24.04 24.22 0.0M
2022-08-01 24.41 24.59 24.18 24.31 0.0M
2022-07-29 24.31 24.50 24.27 24.41 0.0M
2022-07-28 24.64 24.73 24.22 24.31 0.0M
2022-07-27 24.50 24.86 24.50 24.73 0.0M
2022-07-26 24.86 25.00 24.59 24.59 0.0M
2022-07-25 25.19 25.19 24.77 24.91 0.0M
2022-07-22 24.86 24.91 24.54 24.82 0.0M
2022-07-21 24.77 25.05 24.64 24.68 0.0M
2022-07-20 25.28 25.28 24.73 24.73 0.0M
2022-07-19 25.42 25.42 25.00 25.00 0.0M
2022-07-18 24.68 25.60 24.68 25.32 0.0M
2022-07-15 24.77 25.09 24.31 25.05 0.0M
2022-07-14 25.05 25.19 24.54 25.05 0.0M
2022-07-13 25.23 25.23 24.77 24.77 0.0M
2022-07-12 24.82 24.96 24.22 24.77 0.0M
2022-07-11 25.14 25.14 24.31 24.73 0.0M
2022-07-08 24.59 24.96 24.18 24.73 0.0M
2022-07-07 23.67 24.13 23.03 23.90 0.0M
2022-07-06 23.95 24.27 22.16 23.67 0.0M
2022-07-05 23.58 24.13 23.58 23.76 0.0M
2022-07-04 23.67 23.86 23.08 23.58 0.0M
2022-07-01 23.58 23.72 22.39 23.49 0.0M
2022-06-30 24.45 24.54 23.26 23.44 0.0M
2022-06-29 24.41 24.73 24.31 24.54 0.0M
2022-06-28 25.05 25.05 24.36 24.50 0.0M
2022-06-27 24.68 25.69 24.59 25.05 0.0M
2022-06-24 24.31 24.86 24.04 24.31 0.0M
2022-06-23 25.23 25.23 24.18 24.22 0.0M
2022-06-22 25.92 26.61 24.77 24.77 0.0M
2022-06-21 26.42 26.42 25.87 26.01 0.0M
2022-06-20 25.87 26.15 25.42 25.69 0.0M
2022-06-17 24.77 26.24 24.64 26.24 0.0M
2022-06-16 26.70 26.88 25.28 25.28 0.0M
2022-06-15 27.11 27.39 26.47 26.56 0.0M
2022-06-14 27.16 27.62 26.33 27.11 0.0M
2022-06-13 29.04 29.31 27.98 27.98 0.0M
2022-06-10 29.45 30.28 29.22 30.28 0.0M
2022-06-09 30.14 30.14 29.68 29.87 0.0M
2022-06-08 30.46 30.51 30.00 30.14 0.0M
2022-06-07 30.05 30.28 29.91 30.00 0.0M
2022-06-06 30.23 30.23 29.68 30.05 0.0M
2022-06-02 29.96 30.37 29.82 29.87 0.0M
2022-06-01 31.06 31.06 30.05 30.05 0.0M
2022-05-31 31.01 31.10 30.74 30.83 0.0M
2022-05-30 30.83 31.56 30.83 31.06 0.0M
2022-05-27 30.14 30.83 29.36 30.51 0.0M
2022-05-26 31.24 31.52 29.77 29.82 0.0M
2022-05-25 31.75 32.16 30.74 31.10 0.0M
2022-05-24 32.57 33.31 31.29 31.38 0.0M
2022-05-23 31.10 32.94 30.83 32.48 0.0M
2022-05-20 32.02 32.02 30.74 30.83 0.0M
2022-05-19 31.20 31.98 30.83 31.61 0.0M
2022-05-18 31.33 32.02 31.06 32.02 0.0M
2022-05-17 31.20 31.65 30.51 30.83 0.0M
2022-05-16 29.82 31.47 29.68 30.74 0.0M
2022-05-13 29.36 29.82 29.09 29.18 0.0M
2022-05-12 31.65 31.84 28.90 28.90 0.0M
2022-05-11 31.65 31.88 30.51 31.79 0.0M
2022-05-10 30.00 31.70 29.45 31.47 0.0M
2022-05-09 30.74 31.65 30.28 30.42 0.0M
2022-05-06 30.74 31.10 30.23 30.87 0.0M
2022-05-05 32.02 32.07 31.06 31.38 0.0M
2022-05-04 31.06 32.11 30.42 31.10 0.0M
2022-05-03 31.47 32.11 30.14 31.01 0.0M
2022-04-29 30.28 31.29 29.87 30.92 0.0M
2022-04-28 28.99 29.73 28.95 29.54 0.0M
2022-04-27 26.61 29.54 26.61 28.90 0.0M
2022-04-26 28.35 28.44 26.98 27.80 0.0M
2022-04-25 28.90 29.31 27.98 27.98 0.0M
2022-04-22 30.19 30.19 28.90 28.90 0.0M
2022-04-21 30.23 30.46 29.54 30.00 0.0M
2022-04-20 30.46 30.51 29.73 29.82 0.0M
2022-04-19 30.60 31.20 29.87 29.87 0.0M
2022-04-18 28.90 30.60 28.63 30.00 0.0M
2022-04-15 30.00 30.00 28.90 28.90 0.0M
2022-04-14 30.83 30.83 29.13 29.50 0.0M
2022-04-13 31.15 31.29 30.37 30.37 0.0M
2022-04-12 29.54 31.47 29.13 30.32 0.0M
2022-04-11 29.77 29.77 28.49 29.18 0.0M
2022-04-08 28.63 30.00 28.17 29.27 0.0M
2022-04-07 29.31 30.14 28.03 28.03 0.0M
2022-04-06 27.71 30.19 27.30 29.87 0.0M
2022-04-01 28.08 28.08 27.11 27.53 0.0M
2022-03-31 29.36 29.54 27.34 28.12 0.0M
2022-03-30 27.07 29.27 26.65 29.27 0.0M
2022-03-29 26.98 27.25 26.56 26.61 0.0M
2022-03-28 26.33 26.98 26.15 26.33 0.0M
2022-03-25 26.93 26.93 26.10 26.42 0.0M
2022-03-24 26.01 26.84 25.87 26.56 0.0M
2022-03-23 26.75 27.34 26.01 26.01 0.0M
2022-03-22 26.06 26.75 26.06 26.75 0.0M
2022-03-21 26.52 26.79 26.06 26.06 0.0M
2022-03-18 26.15 26.93 25.87 26.29 0.0M
2022-03-17 26.15 26.79 25.78 25.87 0.0M
2022-03-16 26.61 26.61 25.55 25.55 0.0M
2022-03-15 25.97 26.20 25.28 25.78 0.0M
2022-03-14 25.42 26.06 25.32 25.60 0.0M
2022-03-11 25.14 25.46 24.50 25.19 0.0M
2022-03-10 24.77 25.55 24.31 24.82 0.0M
2022-03-09 22.07 24.13 21.97 24.13 0.0M
2022-03-08 21.56 22.89 21.19 21.97 0.0M
2022-03-07 23.86 23.86 21.47 21.93 0.0M
2022-03-04 24.36 24.73 23.86 23.86 0.0M
2022-03-03 25.05 25.51 24.41 24.45 0.0M
2022-03-02 24.41 25.05 24.41 24.77 0.0M
2022-03-01 24.54 25.37 24.54 25.05 0.0M
2022-02-25 24.77 24.86 23.99 24.50 0.0M
2022-02-24 25.23 25.32 23.99 24.18 0.0M
2022-02-23 24.41 25.69 24.41 25.69 0.0M
2022-02-22 25.69 25.69 23.95 24.31 0.0M
2022-02-21 26.01 26.98 25.60 25.60 0.0M
2022-02-18 25.83 26.24 25.55 26.01 0.0M
2022-02-17 26.24 27.11 25.83 25.83 0.0M
2022-02-16 26.33 26.42 25.97 26.20 0.0M
2022-02-15 26.10 26.33 25.19 25.32 0.0M
2022-02-14 25.23 25.23 24.68 25.14 0.0M
2022-02-11 25.97 26.47 25.87 25.87 0.0M
2022-02-10 25.92 26.33 25.42 26.15 0.0M
2022-02-09 25.78 26.24 25.37 25.92 0.0M
2022-02-08 23.72 25.69 23.67 25.51 0.0M
2022-02-07 23.86 24.04 23.21 23.95 0.0M
2022-01-26 23.72 24.04 22.62 23.03 0.0M
2022-01-25 25.87 26.10 23.31 23.31 0.0M
2022-01-24 27.30 27.30 25.60 25.83 0.0M
2022-01-21 29.36 29.91 27.53 27.53 0.0M
2022-01-20 30.46 30.74 29.82 29.96 0.0M
2022-01-19 30.14 30.97 29.87 30.00 0.0M
2022-01-18 29.18 31.56 28.90 30.14 0.0M
2022-01-17 27.98 29.82 27.89 29.27 0.0M
2022-01-14 31.15 31.38 28.21 28.31 0.0M
2022-01-13 30.28 31.43 30.00 30.74 0.0M
2022-01-12 30.05 30.83 29.64 30.28 0.0M
2022-01-11 29.41 31.10 28.81 30.09 0.0M
2022-01-10 31.01 31.61 28.44 28.44 0.0M
2022-01-07 33.40 33.40 30.42 30.51 0.0M
2022-01-06 29.64 32.30 29.18 32.30 0.0M
2022-01-05 30.19 32.11 29.82 29.82 0.0M
2022-01-04 27.53 30.97 27.53 30.28 0.0M
2022-01-03 25.83 28.21 25.64 28.17 0.0M