硅创电子

8016
🏛️ 中国台湾 →
207.00
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
2021-12-30 321.00 324.00 319.00 320.00 1.6M
2021-12-29 324.00 324.00 319.50 319.50 1.2M
2021-12-28 324.50 326.50 320.50 322.00 1.7M
2021-12-27 322.00 326.50 319.50 320.50 1.5M
2021-12-24 324.00 328.00 320.50 320.50 2.1M
2021-12-23 325.50 326.00 319.50 320.50 2.0M
2021-12-22 330.50 334.50 319.50 321.50 3.7M
2021-12-21 327.50 328.00 317.00 325.50 3.3M
2021-12-20 334.50 339.50 323.00 323.00 5.7M
2021-12-17 322.00 340.00 318.00 332.00 12.0M
2021-12-16 312.00 325.50 310.00 324.00 9.9M
2021-12-15 290.00 305.00 288.50 305.00 3.5M
2021-12-14 299.00 299.50 289.00 289.50 2.9M
2021-12-13 304.00 304.50 300.00 301.50 1.5M
2021-12-10 300.00 304.00 295.00 300.00 2.2M
2021-12-09 314.00 314.50 301.00 301.00 4.2M
2021-12-08 312.00 313.00 307.50 311.00 4.7M
2021-12-07 303.50 310.00 300.00 306.00 4.5M
2021-12-06 298.00 301.50 296.00 298.50 2.0M
2021-12-03 300.00 306.50 296.50 298.00 4.7M
2021-12-02 293.50 300.00 290.00 298.00 5.4M
2021-12-01 283.00 296.00 282.50 292.50 7.2M
2021-11-30 282.00 285.00 279.50 280.50 2.0M
2021-11-29 271.50 280.50 262.50 277.50 3.1M
2021-11-26 280.00 283.50 275.50 276.00 1.9M
2021-11-25 287.00 289.50 281.00 281.00 1.8M
2021-11-24 281.50 287.00 276.00 287.00 2.8M
2021-11-23 290.00 291.50 280.00 281.50 4.2M
2021-11-22 294.00 298.50 291.00 293.50 2.8M
2021-11-19 299.00 301.50 288.50 292.00 3.8M
2021-11-18 297.00 305.00 292.00 295.00 7.6M
2021-11-17 281.50 299.00 281.00 294.50 9.4M
2021-11-16 284.50 286.00 279.00 279.50 2.6M
2021-11-15 279.50 288.00 278.00 282.00 4.6M
2021-11-12 276.50 279.50 274.00 275.00 2.7M
2021-11-11 274.00 278.50 271.50 273.50 3.4M
2021-11-10 278.00 281.00 274.00 277.00 3.8M
2021-11-09 272.00 280.00 271.50 274.50 5.5M
2021-11-08 268.00 273.50 265.00 269.00 4.4M
2021-11-05 257.00 271.00 255.50 267.00 7.1M
2021-11-04 250.50 260.00 248.00 258.00 4.1M
2021-11-03 243.50 254.00 241.50 251.50 3.5M
2021-11-02 256.00 258.50 241.50 241.50 4.9M
2021-11-01 268.00 269.00 256.50 256.50 4.5M
2021-10-29 274.00 275.00 263.50 266.50 7.8M
2021-10-28 255.00 272.00 252.50 262.00 7.5M
2021-10-27 248.50 255.50 246.50 255.50 3.0M
2021-10-26 247.50 257.50 247.50 250.00 4.6M
2021-10-25 247.00 247.00 238.50 245.50 2.6M
2021-10-22 240.00 247.00 237.50 246.00 2.5M
2021-10-21 237.50 255.00 236.50 238.50 6.9M
2021-10-20 236.00 239.50 231.00 239.50 3.1M
2021-10-19 227.00 234.00 227.00 233.00 2.2M
2021-10-18 231.00 231.00 223.00 225.00 1.3M
2021-10-15 231.00 231.50 227.50 229.50 1.1M
2021-10-14 224.00 226.50 218.00 224.00 1.9M
2021-10-13 229.00 231.50 219.00 219.00 2.0M
2021-10-12 234.00 236.00 226.00 226.50 1.6M
2021-10-08 235.50 240.00 233.00 234.00 1.7M
2021-10-07 230.50 237.00 230.00 236.00 2.3M
2021-10-06 235.00 235.00 225.00 226.50 2.5M
2021-10-05 220.50 237.50 220.50 234.00 3.8M
2021-10-04 241.00 242.50 225.50 225.50 3.6M
2021-10-01 242.00 250.50 237.00 238.50 3.6M
2021-09-30 241.50 246.50 237.00 244.00 3.1M
2021-09-29 242.00 247.50 235.50 238.00 4.8M
2021-09-28 259.00 259.50 251.50 251.50 2.7M
2021-09-27 258.50 263.00 255.00 261.00 1.8M
2021-09-24 258.50 264.00 255.50 259.50 3.3M
2021-09-23 260.50 263.50 254.00 255.50 2.9M
2021-09-22 259.00 260.00 252.00 260.00 3.2M
2021-09-17 263.00 268.00 259.50 268.00 3.8M
2021-09-16 261.50 267.00 260.50 262.00 2.9M
2021-09-15 263.50 264.50 252.00 259.00 4.4M
2021-09-14 266.00 269.00 260.00 265.00 2.7M
2021-09-13 272.50 273.50 263.50 264.00 3.1M
2021-09-10 269.00 274.50 264.00 273.00 4.8M
2021-09-09 262.00 273.50 262.00 267.50 4.7M
2021-09-08 258.50 269.00 257.50 263.50 4.8M
2021-09-07 259.00 267.50 257.00 261.00 5.5M
2021-09-06 279.00 279.00 255.00 256.00 9.9M
2021-09-03 289.00 290.00 279.00 279.50 6.0M
2021-09-02 299.00 302.00 284.00 284.50 7.4M
2021-09-01 290.50 300.50 288.50 300.00 5.6M
2021-08-31 303.00 306.00 293.00 295.00 5.9M
2021-08-30 303.00 304.50 294.00 301.00 3.6M
2021-08-27 300.00 308.00 292.00 299.00 6.1M
2021-08-26 315.00 318.00 299.00 300.50 6.3M
2021-08-25 312.00 315.00 305.00 309.00 5.9M
2021-08-24 336.50 338.00 314.00 314.00 6.3M
2021-08-23 328.00 338.50 327.00 332.50 3.3M
2021-08-20 320.00 328.50 313.00 323.50 5.2M
2021-08-19 328.00 339.00 314.50 314.50 6.0M
2021-08-18 321.00 335.00 304.50 335.00 12.4M
2021-08-17 347.00 355.00 323.50 327.50 6.4M
2021-08-16 341.00 353.50 336.00 352.00 5.0M
2021-08-13 370.00 373.00 350.00 350.00 5.2M
2021-08-12 369.50 378.00 366.00 369.50 6.2M
2021-08-11 369.50 377.00 353.00 365.00 8.9M
2021-08-10 370.50 384.00 367.00 379.50 9.4M
2021-08-09 386.00 392.00 363.50 363.50 7.7M
2021-08-06 390.00 397.50 382.00 393.00 5.4M
2021-08-05 390.00 397.50 383.00 389.00 5.4M
2021-08-04 394.50 400.00 381.50 393.50 6.4M
2021-08-03 398.50 406.00 385.50 391.50 7.0M
2021-08-02 400.00 416.50 390.00 398.50 13.4M
2021-07-30 371.00 401.50 364.50 384.00 19.1M
2021-07-29 350.00 372.00 334.00 367.50 12.9M
2021-07-28 380.00 380.00 344.00 344.00 11.5M
2021-07-27 371.00 388.00 357.00 382.00 13.6M
2021-07-26 339.00 366.50 338.50 366.50 7.8M
2021-07-23 336.50 350.00 327.00 333.50 11.8M
2021-07-22 322.50 338.50 316.00 335.00 13.2M
2021-07-21 309.00 316.50 305.00 314.00 6.3M
2021-07-20 313.00 313.50 300.00 303.00 6.7M
2021-07-19 315.50 323.50 311.00 318.00 7.5M
2021-07-16 304.00 324.00 302.50 311.50 6.7M
2021-07-15 298.00 307.50 296.00 307.50 2.9M
2021-07-14 302.50 306.50 288.50 300.00 3.3M
2021-07-13 314.50 318.00 296.00 298.50 3.6M
2021-07-12 320.00 321.00 310.00 311.00 2.6M
2021-07-09 311.00 318.50 305.00 314.50 3.3M
2021-07-08 316.00 324.00 310.50 314.00 4.2M
2021-07-07 317.00 327.00 313.00 314.00 4.5M
2021-07-06 320.00 328.00 312.00 318.50 4.5M
2021-07-05 318.00 326.00 313.50 319.50 6.5M
2021-07-02 300.50 312.00 296.00 310.50 5.4M
2021-07-01 317.00 319.00 298.50 302.50 7.2M
2021-06-30 292.50 314.00 292.00 313.00 11.7M
2021-06-29 295.00 298.00 288.00 288.00 5.7M
2021-06-28 285.50 291.00 282.00 291.00 4.3M
2021-06-25 286.00 289.00 283.50 285.00 2.3M
2021-06-24 286.50 288.00 281.00 283.50 2.6M
2021-06-23 277.00 285.50 274.50 284.50 4.5M
2021-06-22 280.00 281.50 268.00 272.50 4.5M
2021-06-21 280.00 284.50 273.50 276.50 5.2M
2021-06-18 292.00 295.00 284.00 285.00 4.0M
2021-06-17 283.50 292.50 282.00 291.50 3.3M
2021-06-16 298.00 301.00 288.00 288.50 5.3M
2021-06-15 294.00 299.00 290.00 298.00 5.4M
2021-06-11 293.00 297.00 286.00 291.50 4.5M
2021-06-10 299.50 303.50 289.00 292.00 9.9M
2021-06-09 284.00 294.50 282.50 292.00 8.2M
2021-06-08 286.00 297.00 282.00 284.00 10.4M
2021-06-07 283.50 284.00 270.00 281.50 5.9M
2021-06-04 274.00 286.50 270.50 282.50 5.3M
2021-06-03 279.50 283.50 274.00 277.00 5.9M
2021-06-02 288.50 292.00 272.50 274.00 8.3M
2021-06-01 290.50 302.00 282.00 287.00 12.4M
2021-05-31 273.00 292.00 270.50 288.50 11.3M
2021-05-28 262.50 273.00 261.50 266.00 6.7M
2021-05-27 254.00 266.00 250.00 256.50 6.1M
2021-05-26 270.00 273.00 255.50 260.00 8.0M
2021-05-25 268.50 283.00 263.00 270.00 14.5M
2021-05-24 237.00 264.00 233.00 261.00 9.9M
2021-05-21 239.00 243.00 230.50 240.00 6.3M
2021-05-20 252.50 259.00 234.00 234.50 12.5M
2021-05-19 236.00 260.00 232.50 260.00 15.2M
2021-05-18 235.00 244.00 225.50 238.00 10.0M
2021-05-17 224.50 241.50 215.00 225.00 7.4M
2021-05-14 239.00 248.50 230.00 234.00 9.1M
2021-05-13 220.00 234.00 212.00 229.00 9.2M
2021-05-12 237.00 242.00 212.50 221.00 12.2M
2021-05-11 243.00 257.50 236.00 236.00 6.6M
2021-05-10 283.50 286.00 261.00 262.00 7.5M
2021-05-07 267.00 282.00 258.50 279.50 7.2M
2021-05-06 278.00 281.00 250.00 257.50 9.8M
2021-05-05 299.00 301.00 273.50 275.00 7.0M
2021-05-04 315.00 316.50 281.00 303.50 7.1M
2021-05-03 312.00 323.50 299.00 311.50 7.0M
2021-04-29 332.00 338.50 311.50 314.50 7.8M
2021-04-28 320.00 340.00 309.00 326.50 13.8M
2021-04-27 317.00 318.50 308.00 309.50 4.9M
2021-04-26 305.00 317.50 297.50 317.50 8.0M
2021-04-23 276.00 300.00 271.50 300.00 6.3M
2021-04-22 282.50 298.50 270.00 273.00 7.9M
2021-04-21 265.50 278.00 262.00 276.50 5.9M
2021-04-20 253.00 271.50 248.50 261.00 7.0M
2021-04-19 251.00 259.00 245.50 247.00 3.8M
2021-04-16 242.00 249.50 240.50 245.50 3.6M
2021-04-15 230.00 242.00 225.00 237.00 3.5M
2021-04-14 233.50 236.00 214.00 227.00 4.1M
2021-04-13 237.50 244.50 232.00 232.00 3.3M
2021-04-12 254.00 255.50 233.00 235.50 4.7M
2021-04-09 259.00 262.00 250.50 253.50 2.8M
2021-04-08 257.50 273.00 254.00 256.50 6.4M
2021-04-07 244.00 254.50 243.00 253.00 4.2M
2021-04-06 236.00 247.50 236.00 243.00 3.4M
2021-04-01 242.00 244.00 233.00 233.50 3.0M
2021-03-31 242.00 249.50 239.00 239.00 3.7M
2021-03-30 244.50 246.50 238.50 239.00 2.8M
2021-03-29 236.00 242.50 235.00 242.00 3.1M
2021-03-26 233.00 241.00 231.50 236.00 3.8M
2021-03-25 235.50 241.50 228.50 235.50 4.5M
2021-03-24 231.50 234.50 228.50 233.50 2.0M
2021-03-23 242.00 245.00 227.00 230.50 4.8M
2021-03-22 243.00 250.00 238.00 239.00 5.1M
2021-03-19 233.00 248.50 226.00 243.50 8.2M
2021-03-18 228.00 242.00 227.50 235.00 7.7M
2021-03-17 232.00 235.00 217.00 223.00 6.1M
2021-03-16 212.00 232.00 210.50 227.00 11.7M
2021-03-15 202.50 219.50 202.00 211.00 5.3M
2021-03-12 196.50 206.00 196.00 203.00 3.3M
2021-03-11 193.00 200.50 192.50 195.00 2.7M
2021-03-10 194.50 194.50 190.00 190.00 0.9M
2021-03-09 194.50 196.00 188.00 190.00 2.5M
2021-03-08 200.00 203.00 194.00 196.50 2.1M
2021-03-05 197.00 202.00 192.00 200.00 3.7M
2021-03-04 210.00 214.50 199.00 201.50 5.3M
2021-03-03 211.00 211.50 196.00 208.00 9.3M
2021-03-02 205.00 212.50 203.50 212.50 3.7M
2021-02-26 188.50 199.00 182.00 193.50 11.7M
2021-02-25 176.50 192.50 176.50 192.50 6.2M
2021-02-24 172.00 179.50 172.00 175.00 2.7M
2021-02-23 174.00 174.50 171.50 173.50 0.8M
2021-02-22 177.00 178.00 175.00 175.50 1.7M
2021-02-19 173.50 175.00 172.00 175.00 1.2M
2021-02-18 174.00 174.00 170.00 173.50 1.3M
2021-02-17 174.50 176.00 170.00 175.50 2.9M
2021-02-05 165.50 170.00 165.00 168.00 1.8M
2021-02-04 164.50 164.50 163.00 163.50 0.4M
2021-02-03 164.50 165.00 163.00 164.50 0.6M
2021-02-02 162.50 164.00 162.50 163.00 0.6M
2021-02-01 158.50 161.50 156.50 161.00 1.5M
2021-01-29 167.00 168.00 160.50 160.50 1.3M
2021-01-28 168.00 169.00 165.00 165.50 1.0M
2021-01-27 169.00 171.50 168.00 170.00 0.9M
2021-01-26 171.50 171.50 167.50 167.50 1.6M
2021-01-25 178.00 178.00 170.00 171.50 2.6M
2021-01-22 172.00 178.00 172.00 178.00 3.0M
2021-01-21 174.00 174.50 167.50 171.50 2.3M
2021-01-20 175.50 177.00 168.00 170.00 2.5M
2021-01-19 177.00 178.50 175.00 175.50 1.8M
2021-01-18 176.00 178.00 170.00 177.00 3.0M
2021-01-15 173.50 177.00 168.50 175.00 4.2M
2021-01-14 171.00 175.50 171.00 172.00 3.3M
2021-01-13 165.00 170.50 165.00 170.50 6.9M
2021-01-12 166.50 168.00 163.50 164.00 1.8M
2021-01-11 166.50 173.50 166.00 166.50 4.7M
2021-01-08 166.50 166.50 162.00 165.00 3.1M
2021-01-07 167.50 168.00 163.50 165.00 2.7M
2021-01-06 167.00 167.50 161.00 163.50 3.3M
2021-01-05 164.00 167.50 162.50 167.00 5.8M
2021-01-04 163.50 164.00 160.00 163.00 2.7M