晶相光

3530
🏛️ 中国台湾 →
62.80
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
2021-12-30 138.00 140.00 136.50 136.50 0.8M
2021-12-29 138.00 138.00 136.50 137.50 0.4M
2021-12-28 137.50 138.50 136.50 137.00 0.6M
2021-12-27 138.50 138.50 136.50 136.50 0.4M
2021-12-24 139.00 140.00 137.00 137.00 0.6M
2021-12-23 138.50 140.00 137.00 137.00 0.8M
2021-12-22 137.00 138.00 136.50 137.00 0.7M
2021-12-21 134.50 137.00 134.00 136.00 0.5M
2021-12-20 134.00 137.00 133.00 134.00 0.6M
2021-12-17 136.50 138.50 133.50 134.00 1.0M
2021-12-16 138.00 139.50 136.00 137.00 1.0M
2021-12-15 132.50 138.00 132.50 137.00 0.8M
2021-12-14 138.00 138.00 133.00 133.00 1.3M
2021-12-13 140.00 140.00 138.00 138.00 0.8M
2021-12-10 140.50 140.50 138.00 139.00 0.9M
2021-12-09 145.50 145.50 139.50 140.50 1.4M
2021-12-08 146.00 148.00 143.50 144.00 2.0M
2021-12-07 145.50 151.00 144.00 144.50 3.4M
2021-12-06 146.00 147.50 143.00 144.00 2.1M
2021-12-03 139.00 150.50 139.00 146.00 6.7M
2021-12-02 140.00 141.50 137.00 137.50 1.6M
2021-12-01 141.00 142.00 138.50 141.00 1.3M
2021-11-30 141.00 143.50 139.50 143.00 1.4M
2021-11-29 135.50 140.50 132.00 140.00 2.2M
2021-11-26 144.50 145.00 138.00 138.00 2.8M
2021-11-25 149.00 151.00 145.00 145.50 1.4M
2021-11-24 148.50 150.00 144.00 147.50 1.7M
2021-11-23 152.00 152.00 147.00 147.50 2.6M
2021-11-22 150.00 155.00 147.00 153.00 4.7M
2021-11-19 152.50 155.00 147.50 148.00 4.0M
2021-11-18 150.50 156.50 149.00 152.00 5.9M
2021-11-17 146.00 153.50 144.50 150.00 4.8M
2021-11-16 150.00 150.00 143.00 144.50 3.4M
2021-11-15 143.00 153.50 143.00 150.00 5.6M
2021-11-12 143.50 146.50 141.00 142.00 2.2M
2021-11-11 139.00 146.00 139.00 142.00 2.8M
2021-11-10 140.00 141.00 137.00 141.00 2.2M
2021-11-09 136.00 141.50 135.00 141.00 3.9M
2021-11-08 137.50 140.00 135.00 135.00 3.2M
2021-11-05 137.50 139.50 133.00 135.00 2.7M
2021-11-04 132.00 139.50 131.50 137.00 4.4M
2021-11-03 131.00 133.50 124.00 130.00 6.5M
2021-11-02 145.00 146.50 135.50 136.50 3.5M
2021-11-01 143.00 147.00 142.00 143.00 2.4M
2021-10-29 143.50 146.00 141.00 141.50 2.6M
2021-10-28 149.00 152.00 142.00 142.00 6.3M
2021-10-27 155.50 156.00 145.00 148.50 12.5M
2021-10-26 139.00 150.50 138.50 150.50 2.7M
2021-10-25 140.00 141.00 136.50 137.00 1.3M
2021-10-22 137.50 140.50 135.00 140.00 1.2M
2021-10-21 140.00 143.50 136.00 136.50 2.0M
2021-10-20 140.50 144.00 137.50 138.00 2.5M
2021-10-19 134.50 140.50 134.00 139.00 2.1M
2021-10-18 136.00 137.00 129.50 132.50 0.9M
2021-10-15 136.50 138.00 133.50 134.00 0.9M
2021-10-14 132.50 134.50 128.50 133.50 0.8M
2021-10-13 133.00 134.00 126.50 129.50 1.1M
2021-10-12 136.50 137.50 131.00 132.00 0.9M
2021-10-08 139.00 141.50 136.00 136.50 1.0M
2021-10-07 135.00 140.00 134.00 138.50 1.5M
2021-10-06 135.00 138.00 131.00 131.50 1.5M
2021-10-05 122.50 137.50 122.00 136.00 3.2M
2021-10-04 138.50 139.50 131.50 131.50 2.1M
2021-10-01 143.00 143.50 136.00 136.50 1.7M
2021-09-30 142.00 147.00 141.00 145.50 1.1M
2021-09-29 143.50 146.00 139.00 141.00 1.8M
2021-09-28 150.50 151.50 146.00 147.00 1.4M
2021-09-27 154.00 154.50 150.00 150.50 1.3M
2021-09-24 151.00 156.00 151.00 153.00 2.3M
2021-09-23 153.00 153.00 148.50 148.50 1.2M
2021-09-22 151.00 153.00 150.00 150.00 1.3M
2021-09-17 154.50 156.50 151.00 156.00 1.6M
2021-09-16 151.50 157.00 151.00 153.00 2.3M
2021-09-15 156.50 156.50 148.50 150.00 2.4M
2021-09-14 155.50 159.00 154.50 155.00 2.3M
2021-09-13 157.50 159.50 152.50 153.00 1.7M
2021-09-10 157.50 158.50 153.00 158.00 2.7M
2021-09-09 152.00 158.50 148.50 158.50 3.7M
2021-09-08 151.00 154.50 144.50 152.00 5.7M
2021-09-07 155.00 155.50 149.50 151.00 4.7M
2021-09-06 157.00 160.50 147.00 151.50 10.5M
2021-09-03 173.00 174.50 157.00 157.00 11.5M
2021-09-02 182.00 184.00 172.00 173.50 4.4M
2021-09-01 176.50 184.00 175.00 182.00 5.1M
2021-08-31 175.50 178.00 172.00 176.50 2.4M
2021-08-30 175.00 179.00 172.00 174.00 3.5M
2021-08-27 179.00 180.50 171.50 172.00 4.1M
2021-08-26 179.50 183.00 172.00 177.00 4.0M
2021-08-25 173.50 181.50 173.00 177.50 5.3M
2021-08-24 182.00 185.50 170.50 172.50 5.2M
2021-08-23 174.50 183.50 174.00 180.50 4.5M
2021-08-20 175.00 176.00 167.50 171.50 4.1M
2021-08-19 177.00 182.50 170.00 171.50 3.7M
2021-08-18 166.00 181.50 163.50 179.00 6.8M
2021-08-17 188.50 189.50 170.00 170.00 5.1M
2021-08-16 188.50 191.00 175.50 186.50 6.0M
2021-08-13 196.50 201.50 189.50 189.50 5.0M
2021-08-12 192.50 199.50 191.50 196.50 4.8M
2021-08-11 198.50 199.50 184.00 189.00 9.1M
2021-08-10 188.50 204.00 188.50 201.50 8.9M
2021-08-09 199.00 203.00 187.00 187.00 5.4M
2021-08-06 200.00 203.50 195.00 197.00 4.1M
2021-08-05 204.00 205.00 196.50 197.00 2.7M
2021-08-04 209.00 212.00 199.50 202.00 6.7M
2021-08-03 200.00 211.50 196.00 211.00 7.6M
2021-08-02 195.50 202.00 191.00 200.00 4.3M
2021-07-30 201.00 208.50 191.00 196.50 7.3M
2021-07-29 194.00 212.00 183.00 206.00 15.9M
2021-07-28 215.50 219.00 197.50 197.50 7.4M
2021-07-27 220.50 231.00 216.00 219.00 10.4M
2021-07-26 225.00 229.50 214.50 217.50 6.9M
2021-07-23 225.00 241.00 219.50 224.00 17.4M
2021-07-22 217.00 225.00 213.50 222.00 6.4M
2021-07-21 222.00 224.50 210.00 212.50 6.4M
2021-07-20 221.00 232.00 216.00 216.50 6.4M
2021-07-19 235.00 242.50 223.50 226.00 7.6M
2021-07-16 222.50 240.50 222.50 236.00 11.8M
2021-07-15 214.00 230.00 209.00 230.00 11.0M
2021-07-14 225.00 227.50 208.00 213.00 8.9M
2021-07-13 228.00 241.00 203.00 219.00 14.8M
2021-07-12 223.50 227.50 216.00 222.50 11.1M
2021-07-09 210.00 231.00 207.50 217.50 18.7M
2021-07-08 215.50 227.00 207.00 212.00 26.0M
2021-07-07 201.00 212.50 198.00 212.50 23.5M
2021-07-06 199.50 204.50 189.00 193.50 13.6M
2021-07-05 186.00 200.00 180.00 200.00 20.8M
2021-07-02 169.00 182.00 167.50 182.00 17.4M
2021-07-01 163.50 173.50 161.00 165.50 12.9M
2021-06-30 157.00 164.00 155.00 161.00 4.9M
2021-06-29 162.50 166.00 154.00 155.50 5.6M
2021-06-28 164.00 165.00 159.00 160.50 4.3M
2021-06-25 168.00 169.00 158.00 162.00 8.6M
2021-06-24 185.00 189.00 162.00 164.00 19.3M
2021-06-23 166.00 179.50 163.50 179.50 6.5M
2021-06-22 165.00 165.00 150.50 163.50 6.1M
2021-06-21 176.00 180.00 166.00 166.00 4.1M
2021-06-18 183.00 187.50 178.00 184.00 4.2M
2021-06-17 164.50 181.50 164.50 181.50 4.9M
2021-06-16 169.00 174.00 161.00 165.00 4.0M
2021-06-15 174.00 174.00 166.00 169.50 3.3M
2021-06-11 170.00 172.00 166.00 169.00 2.9M
2021-06-10 170.00 170.00 162.50 166.50 3.3M
2021-06-09 158.50 172.00 158.50 170.00 5.7M
2021-06-08 169.50 175.00 160.50 163.00 32.7M
2021-06-07 159.00 166.50 156.50 166.50 20.7M
2021-06-04 144.50 151.50 143.00 151.50 15.8M
2021-06-03 133.00 146.00 132.50 138.00 22.5M
2021-06-02 131.00 133.00 123.00 133.00 10.7M
2021-06-01 120.50 131.00 118.50 131.00 7.2M
2021-05-31 123.50 127.00 118.00 119.50 8.1M
2021-05-28 111.00 118.00 110.00 118.00 4.6M
2021-05-27 106.50 110.50 105.50 107.50 2.5M
2021-05-26 104.50 110.50 103.00 108.00 3.1M
2021-05-25 101.00 106.00 99.10 103.50 2.5M
2021-05-24 95.60 101.00 95.00 99.80 1.2M
2021-05-21 98.00 98.50 95.20 96.60 0.8M
2021-05-20 96.40 97.90 94.80 95.00 0.7M
2021-05-19 94.60 98.50 92.90 96.60 1.2M
2021-05-18 89.10 94.30 88.30 94.30 1.9M
2021-05-17 86.00 93.30 85.80 85.80 2.5M
2021-05-14 97.00 100.50 94.70 95.30 1.6M
2021-05-13 90.00 97.40 86.00 94.00 2.3M
2021-05-12 99.70 102.00 89.90 91.10 3.4M
2021-05-11 103.50 106.00 98.60 99.80 2.7M
2021-05-10 114.00 114.50 109.00 109.50 1.3M
2021-05-07 111.50 114.50 109.00 114.00 1.4M
2021-05-06 109.00 111.50 104.50 108.00 1.7M
2021-05-05 113.00 116.00 106.50 107.00 2.2M
2021-05-04 121.50 122.50 109.00 112.00 4.5M
2021-05-03 133.00 133.00 121.00 121.00 6.5M
2021-04-29 135.50 139.50 131.50 134.00 4.9M
2021-04-28 140.00 142.00 133.00 134.00 11.6M
2021-04-27 127.50 140.00 126.00 140.00 9.6M
2021-04-26 122.50 128.50 121.50 127.50 2.3M
2021-04-23 119.50 122.50 118.50 122.00 1.1M
2021-04-22 125.00 126.50 118.00 118.50 1.9M
2021-04-21 127.00 127.00 123.50 123.50 1.5M
2021-04-20 124.00 128.00 123.50 127.00 2.1M
2021-04-19 128.50 129.50 123.00 123.00 2.2M
2021-04-16 126.00 129.50 124.00 128.00 1.8M
2021-04-15 123.50 127.00 121.50 124.50 1.6M
2021-04-14 129.00 131.00 119.50 122.00 3.9M
2021-04-13 138.00 139.00 125.50 127.00 4.8M
2021-04-12 141.50 146.50 136.00 136.00 7.4M
2021-04-09 137.50 146.00 134.50 137.00 19.0M
2021-04-08 124.00 135.00 122.50 135.00 6.1M
2021-04-07 125.50 125.50 121.00 123.00 2.0M
2021-04-06 123.50 128.00 122.00 124.00 3.9M
2021-04-01 122.50 123.50 120.00 121.00 2.1M
2021-03-31 119.00 125.50 119.00 122.50 6.7M
2021-03-30 120.00 120.00 117.50 118.00 1.0M
2021-03-29 116.50 119.50 115.00 118.00 1.6M
2021-03-26 113.50 115.00 113.00 115.00 0.4M
2021-03-25 114.50 115.00 112.00 112.50 0.7M
2021-03-24 115.50 117.00 114.00 114.50 0.5M
2021-03-23 120.50 120.50 115.00 115.50 1.3M
2021-03-22 120.00 123.00 119.50 119.50 2.1M
2021-03-19 116.50 121.00 116.00 119.50 2.0M
2021-03-18 119.00 119.00 116.50 117.50 0.8M
2021-03-17 117.00 119.00 116.00 116.50 0.9M
2021-03-16 117.50 118.50 116.00 116.00 1.0M
2021-03-15 114.00 118.00 114.00 116.50 1.0M
2021-03-12 116.00 116.50 113.50 114.00 0.8M
2021-03-11 110.50 116.00 110.50 115.00 1.5M
2021-03-10 109.50 110.50 109.00 109.00 0.3M
2021-03-09 109.50 111.00 107.50 108.50 0.5M
2021-03-08 114.00 114.00 109.00 109.00 0.7M
2021-03-05 108.50 111.50 107.00 111.00 0.7M
2021-03-04 112.50 113.00 110.00 110.00 0.8M
2021-03-03 112.00 114.50 110.00 114.00 0.7M
2021-03-02 118.00 118.00 111.50 111.50 0.8M
2021-02-26 116.00 117.00 114.50 115.00 1.0M
2021-02-25 120.50 122.00 117.50 118.50 1.0M
2021-02-24 121.00 123.00 118.00 118.00 1.6M
2021-02-23 120.50 127.00 119.00 119.50 4.0M
2021-02-22 119.50 120.50 118.00 120.00 1.7M
2021-02-19 116.00 119.50 115.50 119.00 1.3M
2021-02-18 115.00 118.00 113.50 117.00 1.3M
2021-02-17 111.50 115.50 110.50 115.00 1.5M
2021-02-05 113.50 114.00 109.00 109.00 1.0M
2021-02-04 110.50 112.50 110.00 112.00 0.6M
2021-02-03 113.00 115.00 110.50 110.50 1.6M
2021-02-02 110.50 111.50 109.00 111.50 1.0M
2021-02-01 108.00 109.50 104.50 109.50 1.5M
2021-01-29 114.00 114.50 109.00 109.00 1.1M
2021-01-28 111.00 116.00 110.50 113.00 1.3M
2021-01-27 114.00 115.00 111.00 113.50 1.2M
2021-01-26 114.50 117.00 111.00 112.00 1.8M
2021-01-25 114.00 115.50 109.00 115.50 2.1M
2021-01-22 112.00 116.00 112.00 114.50 2.4M
2021-01-21 116.00 119.00 110.50 112.00 2.6M
2021-01-20 122.00 122.50 115.00 115.00 2.9M
2021-01-19 122.50 124.00 121.00 121.00 1.7M
2021-01-18 126.00 127.00 117.00 121.50 3.9M
2021-01-15 133.00 138.50 126.00 126.00 15.7M
2021-01-14 125.00 129.50 123.50 129.50 3.7M
2021-01-13 125.50 127.50 124.00 124.50 2.0M
2021-01-12 125.00 131.00 123.00 124.50 4.5M
2021-01-11 122.50 125.00 121.50 123.50 1.7M
2021-01-08 128.00 128.50 120.50 122.00 3.2M
2021-01-07 128.00 131.50 126.00 126.50 4.2M
2021-01-06 137.50 138.00 125.50 127.00 13.2M
2021-01-05 125.50 139.00 125.50 139.00 10.7M
2021-01-04 122.00 129.50 120.00 126.50 4.5M