淳安电子

6283
🏛️ 中国台湾 →
24.55
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 32.95 32.95 31.90 31.90 0.1M
2022-12-29 32.00 32.10 31.50 32.10 0.1M
2022-12-28 32.45 32.55 32.00 32.00 0.1M
2022-12-27 32.90 32.90 32.35 32.60 0.1M
2022-12-26 32.95 32.95 32.40 32.50 0.1M
2022-12-23 32.65 32.65 31.40 32.40 0.1M
2022-12-22 33.55 33.55 32.35 32.65 0.2M
2022-12-21 33.10 33.20 32.30 32.65 0.1M
2022-12-20 33.25 33.55 32.35 32.55 0.2M
2022-12-19 33.70 33.70 33.00 33.00 0.3M
2022-12-16 34.45 34.45 33.85 33.85 0.2M
2022-12-15 33.90 34.90 33.90 34.70 0.2M
2022-12-14 33.80 34.50 33.70 34.10 0.2M
2022-12-13 34.65 34.65 33.65 33.70 0.4M
2022-12-12 34.25 34.90 34.15 34.65 0.1M
2022-12-09 35.00 35.30 34.65 34.70 0.1M
2022-12-08 34.55 34.90 34.55 34.65 0.2M
2022-12-07 35.55 36.00 34.50 34.55 0.3M
2022-12-06 37.35 37.35 35.55 35.55 0.5M
2022-12-05 36.95 37.00 36.60 36.75 0.3M
2022-12-02 36.50 36.90 36.10 36.30 0.4M
2022-12-01 36.10 37.30 36.05 36.50 1.1M
2022-11-30 35.90 36.20 35.75 35.85 0.3M
2022-11-29 34.30 35.75 34.30 35.60 0.3M
2022-11-28 34.50 35.20 34.10 34.70 0.2M
2022-11-25 36.20 36.40 35.05 35.05 0.4M
2022-11-24 35.35 35.60 34.90 35.50 0.4M
2022-11-23 35.60 35.70 35.10 35.50 0.3M
2022-11-22 35.50 35.50 34.40 35.20 0.4M
2022-11-21 35.90 36.10 35.30 35.50 0.4M
2022-11-18 37.15 37.15 35.80 35.90 1.0M
2022-11-17 35.70 38.20 35.65 37.15 2.7M
2022-11-16 36.30 38.25 36.30 36.50 6.3M
2022-11-15 33.30 35.25 33.30 34.80 1.8M
2022-11-14 33.10 34.00 33.00 33.75 0.4M
2022-11-11 34.40 34.95 32.25 33.10 1.1M
2022-11-10 32.65 34.80 32.65 34.15 1.3M
2022-11-09 32.55 33.45 32.55 32.80 0.2M
2022-11-08 32.50 33.10 32.30 32.55 0.2M
2022-11-07 33.20 33.20 32.00 32.50 0.2M
2022-11-04 31.50 32.55 31.25 32.55 0.2M
2022-11-03 30.50 31.75 30.50 31.50 0.1M
2022-11-02 30.85 31.35 30.80 31.20 0.1M
2022-11-01 29.95 30.85 29.95 30.85 0.2M
2022-10-31 29.50 30.00 29.10 29.95 0.2M
2022-10-28 30.10 30.10 29.20 29.35 0.2M
2022-10-27 30.20 30.70 30.15 30.20 0.1M
2022-10-26 29.70 30.40 29.60 29.75 0.2M
2022-10-25 30.05 30.45 29.55 29.65 0.2M
2022-10-24 30.80 31.40 30.05 30.05 0.2M
2022-10-21 30.55 30.55 29.70 29.90 0.1M
2022-10-20 30.10 30.30 29.60 30.30 0.1M
2022-10-19 30.70 30.85 30.15 30.15 0.1M
2022-10-18 30.45 31.20 30.15 30.50 0.1M
2022-10-17 29.20 30.75 29.10 30.40 0.2M
2022-10-14 30.45 30.60 29.50 30.30 0.3M
2022-10-13 31.15 31.20 28.70 28.70 0.5M
2022-10-12 31.40 31.65 30.70 31.15 0.4M
2022-10-11 31.65 32.30 31.30 31.60 0.5M
2022-10-07 33.75 34.50 33.40 33.40 0.2M
2022-10-06 34.60 35.85 34.25 34.35 0.8M
2022-10-05 33.50 33.75 33.10 33.75 0.5M
2022-10-04 33.55 33.55 32.70 32.85 0.1M
2022-10-03 32.30 33.00 32.05 32.40 0.2M
2022-09-30 32.10 32.70 31.15 32.50 0.3M
2022-09-29 32.60 33.20 32.25 32.25 0.3M
2022-09-28 34.20 34.35 31.85 31.85 0.6M
2022-09-27 33.25 34.30 32.80 34.00 0.3M
2022-09-26 35.30 35.30 32.85 33.25 0.9M
2022-09-23 36.30 36.90 35.20 35.30 0.4M
2022-09-22 35.70 36.35 35.00 36.30 0.2M
2022-09-21 36.60 36.80 35.50 35.65 0.5M
2022-09-20 35.60 37.30 35.60 36.80 0.9M
2022-09-19 36.00 36.10 35.30 35.60 0.3M
2022-09-16 36.00 37.20 36.00 36.00 0.5M
2022-09-15 36.60 37.05 36.50 36.50 0.4M
2022-09-14 34.90 36.55 34.90 36.55 0.7M
2022-09-13 37.50 37.60 35.65 35.95 1.7M
2022-09-12 38.00 38.95 38.00 38.50 0.9M
2022-09-08 37.70 38.25 37.15 37.50 0.8M
2022-09-07 37.50 38.10 37.15 37.70 0.3M
2022-09-06 38.10 38.75 37.30 37.90 0.6M
2022-09-05 39.05 39.20 37.05 37.95 1.6M
2022-09-02 39.90 40.40 39.00 39.85 0.9M
2022-09-01 40.00 40.05 39.15 39.15 1.1M
2022-08-31 40.20 40.70 39.80 40.45 1.4M
2022-08-30 40.00 41.55 39.10 40.80 4.4M
2022-08-29 37.85 42.00 37.00 40.00 6.1M
2022-08-26 38.60 38.80 37.85 38.30 0.9M
2022-08-25 36.90 38.40 36.90 38.30 0.9M
2022-08-24 36.70 37.70 36.70 36.80 0.8M
2022-08-23 37.35 38.75 36.40 36.55 2.6M
2022-08-22 37.20 38.50 37.10 37.70 1.1M
2022-08-19 38.50 38.95 37.50 37.50 0.8M
2022-08-18 38.05 38.50 37.15 38.50 1.5M
2022-08-17 37.55 39.35 37.55 37.80 2.5M
2022-08-16 37.20 38.85 36.55 38.00 5.1M
2022-08-15 34.45 37.05 33.10 37.05 3.8M
2022-08-12 32.90 34.15 32.90 33.70 2.5M
2022-08-11 33.65 33.90 32.85 32.85 2.5M
2022-08-10 30.30 33.95 30.30 33.65 1.5M
2022-08-09 30.60 31.30 30.50 30.95 0.2M
2022-08-08 30.10 30.60 29.85 30.60 0.1M
2022-08-05 30.25 31.10 30.20 30.50 0.2M
2022-08-04 29.50 30.30 29.00 29.45 0.2M
2022-08-03 30.10 30.25 29.75 29.75 0.1M
2022-08-02 31.15 31.15 29.90 30.10 0.3M
2022-08-01 30.55 31.60 30.30 31.15 0.3M
2022-07-29 30.25 30.70 30.25 30.55 0.1M
2022-07-28 30.60 30.85 30.10 30.25 0.1M
2022-07-27 30.25 30.45 29.90 30.30 0.1M
2022-07-26 30.45 30.60 29.90 30.15 0.1M
2022-07-25 30.80 30.95 30.25 30.95 0.1M
2022-07-22 30.90 31.45 30.65 31.00 0.2M
2022-07-21 30.85 31.40 30.50 31.10 0.3M
2022-07-20 30.95 32.05 30.35 30.45 0.3M
2022-07-19 30.50 30.70 29.95 30.45 0.2M
2022-07-18 30.60 31.00 30.30 30.50 0.2M
2022-07-15 30.60 31.50 30.05 30.70 0.5M
2022-07-14 30.10 31.30 29.00 30.35 1.3M
2022-07-13 28.95 29.95 28.25 29.95 0.8M
2022-07-12 28.00 28.30 26.80 27.25 0.3M
2022-07-11 28.95 29.05 28.15 28.35 0.1M
2022-07-08 28.00 29.25 28.00 28.85 0.3M
2022-07-07 27.10 28.20 26.80 27.95 0.4M
2022-07-06 27.70 28.20 26.80 26.80 0.3M
2022-07-05 27.90 28.60 27.10 27.95 0.3M
2022-07-04 27.50 28.60 27.00 27.30 0.5M
2022-07-01 30.15 30.20 27.85 27.85 0.6M
2022-06-30 30.95 31.10 30.00 30.20 0.3M
2022-06-29 30.80 31.55 30.80 31.00 0.2M
2022-06-28 32.40 32.40 31.50 31.65 0.1M
2022-06-27 31.60 32.55 31.50 32.40 0.3M
2022-06-24 31.50 31.85 30.75 30.75 0.2M
2022-06-23 30.65 31.30 30.10 31.00 0.2M
2022-06-22 32.20 32.20 30.50 30.65 0.3M
2022-06-21 30.45 32.30 30.45 32.15 0.3M
2022-06-20 32.30 32.30 30.45 30.45 0.4M
2022-06-17 33.20 33.45 31.50 31.85 0.3M
2022-06-16 34.50 35.40 33.40 33.45 0.2M
2022-06-15 34.40 34.80 34.10 34.30 0.1M
2022-06-14 34.00 34.90 33.85 34.30 0.3M
2022-06-13 34.85 35.30 34.05 34.05 0.3M
2022-06-10 35.85 35.85 35.35 35.50 0.1M
2022-06-09 36.20 36.65 35.95 36.20 0.1M
2022-06-08 35.70 36.45 35.70 36.20 0.3M
2022-06-07 35.60 35.95 35.45 35.70 0.1M
2022-06-06 36.80 36.80 35.10 35.75 0.3M
2022-06-02 34.75 37.00 34.45 36.15 1.0M
2022-06-01 35.20 35.70 34.75 34.75 0.3M
2022-05-31 34.75 35.30 34.45 35.00 0.2M
2022-05-30 35.05 35.45 34.70 34.75 0.3M
2022-05-27 35.00 35.00 33.90 34.25 0.9M
2022-05-26 37.50 37.80 34.30 34.65 4.8M
2022-05-25 32.95 35.60 32.70 35.60 1.1M
2022-05-24 33.00 34.50 32.40 32.40 0.5M
2022-05-23 32.80 33.20 32.70 32.85 0.1M
2022-05-20 33.25 33.45 32.80 32.80 0.2M
2022-05-19 31.10 33.35 31.10 33.20 0.3M
2022-05-18 32.80 32.80 32.00 32.65 0.3M
2022-05-17 31.05 33.40 31.05 32.50 0.6M
2022-05-16 30.80 31.20 30.60 30.70 0.1M
2022-05-13 29.20 30.75 29.20 30.50 0.4M
2022-05-12 29.55 30.50 28.95 29.20 0.4M
2022-05-11 31.50 31.50 29.80 30.00 0.3M
2022-05-10 29.80 31.50 29.70 31.20 0.3M
2022-05-09 33.00 33.00 31.00 31.00 0.2M
2022-05-06 33.35 33.35 32.85 33.00 0.2M
2022-05-05 33.70 34.50 33.70 34.20 0.1M
2022-05-04 33.00 33.65 33.00 33.45 0.1M
2022-05-03 32.90 33.20 31.80 32.80 0.1M
2022-04-29 32.45 33.15 32.45 32.90 0.2M
2022-04-28 32.05 32.50 31.80 32.30 0.2M
2022-04-27 32.10 32.60 31.00 31.90 0.6M
2022-04-26 35.05 35.05 33.40 34.05 0.3M
2022-04-25 35.20 35.45 33.45 33.75 0.5M
2022-04-22 37.05 37.05 36.20 36.35 0.1M
2022-04-21 36.65 37.20 36.50 37.05 0.2M
2022-04-20 37.10 37.10 36.10 36.65 0.1M
2022-04-19 37.80 38.15 36.85 36.90 0.1M
2022-04-18 38.70 38.70 37.20 37.20 0.1M
2022-04-15 38.20 38.30 37.40 38.30 0.2M
2022-04-14 38.15 38.80 38.00 38.30 0.3M
2022-04-13 37.90 38.30 37.30 38.15 0.4M
2022-04-12 35.60 37.95 35.15 37.25 0.3M
2022-04-11 36.95 36.95 35.70 36.15 0.2M
2022-04-08 37.00 37.35 36.80 37.15 0.1M
2022-04-07 37.95 37.95 36.65 36.90 0.2M
2022-04-06 37.55 37.70 37.45 37.60 0.1M
2022-04-01 37.60 38.20 37.60 38.10 0.1M
2022-03-31 39.10 39.10 38.35 38.40 0.1M
2022-03-30 37.60 39.25 37.60 39.10 0.6M
2022-03-29 36.80 37.60 36.80 37.30 0.1M
2022-03-28 36.80 36.95 36.10 36.80 0.1M
2022-03-25 37.30 37.30 36.75 36.85 0.2M
2022-03-24 37.70 37.70 37.00 37.30 0.2M
2022-03-23 37.50 38.30 37.50 37.75 0.3M
2022-03-22 37.50 37.55 37.10 37.15 0.1M
2022-03-21 37.10 38.00 37.10 37.55 0.2M
2022-03-18 37.25 37.35 36.60 37.00 0.2M
2022-03-17 35.80 37.30 35.80 37.30 0.3M
2022-03-16 36.25 36.60 35.25 35.70 0.3M
2022-03-15 36.75 36.80 35.85 35.90 0.4M
2022-03-14 37.60 37.70 36.75 36.80 0.2M
2022-03-11 37.10 37.95 37.10 37.75 0.2M
2022-03-10 37.80 38.20 37.40 37.85 0.2M
2022-03-09 36.10 37.10 36.10 36.50 0.3M
2022-03-08 37.85 38.45 35.75 36.05 0.7M
2022-03-07 40.25 40.25 37.90 38.35 0.8M
2022-03-04 40.60 40.75 40.10 40.30 0.3M
2022-03-03 41.45 41.80 40.70 40.75 0.2M
2022-03-02 41.35 41.35 40.60 41.30 0.2M
2022-03-01 40.15 41.40 40.15 41.05 0.2M
2022-02-25 40.50 40.75 39.80 40.15 0.3M
2022-02-24 40.90 40.90 39.60 39.80 0.4M
2022-02-23 40.65 41.15 40.60 41.15 0.3M
2022-02-22 41.50 41.70 40.05 40.50 0.5M
2022-02-21 42.30 42.30 41.70 41.90 0.1M
2022-02-18 41.45 42.40 41.40 42.30 0.1M
2022-02-17 41.80 43.50 41.80 42.45 0.4M
2022-02-16 42.15 42.70 41.65 41.80 0.3M
2022-02-15 41.55 42.25 40.90 42.10 0.2M
2022-02-14 42.05 42.05 41.30 41.55 0.2M
2022-02-11 42.35 43.05 42.35 42.85 0.1M
2022-02-10 43.40 43.65 42.30 42.90 0.2M
2022-02-09 43.85 43.85 42.90 43.40 0.3M
2022-02-08 42.00 43.75 42.00 43.60 0.3M
2022-02-07 41.40 42.00 41.00 42.00 0.2M
2022-01-26 40.00 41.50 40.00 41.40 0.3M
2022-01-25 41.05 41.55 40.00 40.00 0.4M
2022-01-24 41.80 41.80 39.95 40.85 0.3M
2022-01-21 43.50 43.50 41.80 41.85 0.3M
2022-01-20 43.05 43.50 42.60 43.50 0.2M
2022-01-19 43.00 43.25 42.35 43.05 0.1M
2022-01-18 43.00 43.30 42.35 43.30 0.2M
2022-01-17 41.30 43.00 40.90 43.00 0.3M
2022-01-14 42.00 42.45 40.50 41.35 0.6M
2022-01-13 43.00 43.05 41.70 42.00 0.5M
2022-01-12 44.10 44.40 42.80 42.80 0.5M
2022-01-11 44.45 44.60 44.00 44.00 0.3M
2022-01-10 44.50 45.00 44.00 44.90 0.3M
2022-01-07 45.05 45.35 44.35 44.95 0.6M
2022-01-06 45.00 45.35 44.35 45.35 0.4M
2022-01-05 44.50 46.50 44.50 45.20 1.1M
2022-01-04 44.30 44.95 44.30 44.45 0.2M
2022-01-03 45.00 45.00 44.15 44.30 0.4M