实威

8416
🏛️ 中国台湾 →
173.50
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
2021-12-30 122.00 122.50 122.00 122.50 0.0M
2021-12-29 123.00 123.00 121.50 122.00 0.0M
2021-12-28 122.50 123.00 122.00 122.50 0.0M
2021-12-27 118.50 122.00 118.50 121.00 0.0M
2021-12-24 119.00 119.00 118.50 118.50 0.0M
2021-12-23 118.50 118.50 118.50 118.50 0.0M
2021-12-22 119.00 119.00 118.00 118.50 0.0M
2021-12-21 119.00 119.00 118.50 118.50 0.0M
2021-12-20 119.00 119.00 118.00 118.50 0.0M
2021-12-17 118.50 118.50 118.00 118.50 0.0M
2021-12-16 118.50 119.00 118.00 118.50 0.0M
2021-12-15 118.50 118.50 118.00 118.00 0.0M
2021-12-14 118.50 118.50 118.00 118.00 0.0M
2021-12-13 118.50 119.00 118.50 119.00 0.0M
2021-12-10 119.00 119.00 117.50 119.00 0.0M
2021-12-09 118.50 119.00 118.00 119.00 0.0M
2021-12-08 118.50 119.50 118.00 119.00 0.0M
2021-12-07 118.00 118.50 118.00 118.50 0.0M
2021-12-06 117.50 118.50 117.50 118.00 0.0M
2021-12-03 118.50 119.00 118.00 118.00 0.0M
2021-12-02 119.00 119.00 118.50 118.50 0.0M
2021-12-01 118.50 119.00 118.00 119.00 0.0M
2021-11-30 119.00 119.00 118.50 118.50 0.0M
2021-11-29 118.00 118.00 118.00 118.00 0.0M
2021-11-26 119.00 119.00 118.00 118.00 0.0M
2021-11-25 119.50 119.50 119.00 119.00 0.0M
2021-11-24 120.00 120.00 119.00 119.50 0.0M
2021-11-23 119.00 119.50 119.00 119.50 0.0M
2021-11-22 119.50 120.00 119.50 119.50 0.0M
2021-11-19 120.00 120.00 119.50 119.50 0.0M
2021-11-18 121.00 121.00 120.00 121.00 0.0M
2021-11-17 121.50 121.50 120.00 121.00 0.0M
2021-11-16 121.00 121.50 121.00 121.50 0.0M
2021-11-15 120.00 121.00 119.00 121.00 0.0M
2021-11-12 119.50 120.50 119.00 120.00 0.0M
2021-11-11 118.00 118.50 118.00 118.00 0.0M
2021-11-10 118.50 119.00 118.50 118.50 0.0M
2021-11-09 118.50 119.50 117.50 118.50 0.0M
2021-11-08 119.50 120.00 119.00 119.50 0.0M
2021-11-05 118.00 118.50 117.00 118.50 0.0M
2021-11-04 117.50 117.50 117.50 117.50 0.0M
2021-11-03 117.50 117.50 117.00 117.50 0.0M
2021-11-02 118.00 118.00 117.00 117.00 0.0M
2021-11-01 117.50 118.00 116.00 117.50 0.0M
2021-10-29 117.00 118.00 117.00 117.00 0.0M
2021-10-28 116.50 117.50 116.50 117.00 0.0M
2021-10-27 116.50 117.00 116.50 117.00 0.0M
2021-10-26 117.50 117.50 117.00 117.00 0.0M
2021-10-25 118.50 118.50 116.50 118.50 0.0M
2021-10-22 117.00 117.00 115.50 116.00 0.0M
2021-10-21 117.00 118.50 116.50 116.50 0.0M
2021-10-20 118.00 118.00 117.00 117.00 0.0M
2021-10-19 116.50 117.00 115.00 117.00 0.0M
2021-10-18 118.00 118.00 117.00 117.00 0.0M
2021-10-15 117.50 117.50 116.50 116.50 0.0M
2021-10-14 116.00 117.50 116.00 117.50 0.0M
2021-10-13 117.00 117.50 116.00 116.00 0.0M
2021-10-12 117.00 118.00 116.50 117.00 0.0M
2021-10-08 118.00 118.00 117.00 117.00 0.0M
2021-10-07 118.00 118.50 118.00 118.50 0.0M
2021-10-06 118.00 118.00 116.50 117.00 0.0M
2021-10-05 117.50 118.00 116.00 118.00 0.0M
2021-10-04 117.50 118.00 115.50 116.00 0.0M
2021-10-01 119.50 119.50 117.00 117.00 0.0M
2021-09-30 119.50 120.00 119.50 120.00 0.0M
2021-09-29 120.00 120.50 119.00 119.50 0.0M
2021-09-28 121.00 121.00 120.50 120.50 0.0M
2021-09-27 121.50 121.50 121.00 121.00 0.0M
2021-09-24 120.50 125.00 120.50 121.50 0.0M
2021-09-23 119.50 119.50 119.00 119.50 0.0M
2021-09-22 119.00 120.00 119.00 120.00 0.0M
2021-09-17 120.00 121.00 120.00 121.00 0.0M
2021-09-16 121.00 121.00 120.00 120.00 0.0M
2021-09-15 120.50 120.50 120.50 120.50 0.0M
2021-09-14 120.50 121.00 120.00 120.00 0.0M
2021-09-13 120.50 121.00 120.00 121.00 0.0M
2021-09-10 121.00 121.00 120.00 120.50 0.0M
2021-09-09 120.50 121.00 120.00 121.00 0.0M
2021-09-08 121.50 121.50 120.50 120.50 0.0M
2021-09-07 121.00 121.50 120.50 121.50 0.0M
2021-09-06 121.00 122.00 121.00 121.00 0.0M
2021-09-03 120.00 121.00 120.00 121.00 0.0M
2021-09-02 120.50 121.00 120.00 120.00 0.0M
2021-09-01 122.00 122.00 121.50 121.50 0.0M
2021-08-31 122.50 122.50 121.50 122.50 0.0M
2021-08-30 122.50 122.50 120.50 122.00 0.0M
2021-08-27 123.50 123.50 120.00 122.00 0.0M
2021-08-26 120.50 122.50 120.50 122.50 0.0M
2021-08-25 120.00 120.00 119.50 120.00 0.0M
2021-08-24 118.00 119.00 118.00 119.00 0.0M
2021-08-23 116.00 118.50 116.00 118.00 0.0M
2021-08-20 116.00 116.00 115.50 116.00 0.0M
2021-08-19 118.50 118.50 117.00 117.00 0.0M
2021-08-18 117.00 118.50 117.00 118.50 0.0M
2021-08-17 118.50 119.50 117.00 118.50 0.0M
2021-08-16 118.00 118.50 117.50 118.50 0.0M
2021-08-13 120.00 120.00 118.00 118.00 0.0M
2021-08-12 119.50 120.00 119.50 120.00 0.0M
2021-08-11 120.00 120.00 117.00 119.50 0.0M
2021-08-10 119.50 120.50 119.50 120.50 0.0M
2021-08-09 121.00 121.00 120.50 120.50 0.0M
2021-08-06 122.00 122.00 121.50 121.50 0.0M
2021-08-05 122.00 122.00 121.50 121.50 0.0M
2021-08-04 122.50 122.50 121.50 122.50 0.0M
2021-08-03 120.00 120.00 120.00 120.00 0.0M
2021-08-02 120.00 120.50 120.00 120.00 0.0M
2021-07-30 127.00 127.00 126.00 126.50 0.0M
2021-07-29 126.50 127.00 125.50 127.00 0.0M
2021-07-28 126.00 126.00 124.50 126.00 0.0M
2021-07-27 127.50 127.50 126.00 127.00 0.0M
2021-07-26 125.00 127.50 125.00 127.00 0.0M
2021-07-23 125.00 125.50 124.50 124.50 0.0M
2021-07-22 126.50 126.50 124.50 125.00 0.0M
2021-07-21 127.00 127.00 125.00 125.50 0.0M
2021-07-20 126.50 127.00 126.00 126.50 0.0M
2021-07-19 126.50 127.50 126.00 127.50 0.0M
2021-07-16 126.00 127.00 126.00 127.00 0.0M
2021-07-15 125.00 126.50 125.00 126.00 0.0M
2021-07-14 125.00 126.00 124.50 125.00 0.0M
2021-07-13 128.00 128.00 125.00 125.50 0.0M
2021-07-12 125.00 126.50 124.50 126.50 0.0M
2021-07-09 122.00 123.00 122.00 123.00 0.0M
2021-07-08 124.50 124.50 122.00 123.00 0.0M
2021-07-07 122.00 122.00 120.50 121.50 0.0M
2021-07-06 121.00 121.50 121.00 121.00 0.0M
2021-07-05 121.50 121.50 121.00 121.00 0.0M
2021-07-02 121.00 121.50 120.50 121.00 0.0M
2021-07-01 120.50 121.00 120.00 120.00 0.0M
2021-06-30 120.00 121.00 120.00 120.00 0.0M
2021-06-29 121.00 121.50 120.50 121.50 0.0M
2021-06-28 121.00 122.50 121.00 122.50 0.0M
2021-06-25 120.50 120.50 120.50 120.50 0.0M
2021-06-24 119.00 120.50 119.00 120.50 0.0M
2021-06-23 119.50 119.50 118.50 118.50 0.0M
2021-06-22 119.50 119.50 118.50 118.50 0.0M
2021-06-21 118.00 118.50 117.50 117.50 0.0M
2021-06-18 120.00 120.00 118.50 119.50 0.0M
2021-06-17 118.00 120.00 118.00 120.00 0.0M
2021-06-16 119.00 119.00 118.00 118.50 0.0M
2021-06-15 119.00 120.00 118.50 120.00 0.0M
2021-06-11 120.50 121.00 119.00 120.00 0.0M
2021-06-10 120.00 120.50 119.50 120.00 0.0M
2021-06-09 119.50 120.50 119.50 119.50 0.0M
2021-06-08 119.00 119.00 118.00 119.00 0.0M
2021-06-07 116.50 119.00 116.50 119.00 0.0M
2021-06-04 119.00 119.00 118.00 118.50 0.0M
2021-06-03 118.50 119.50 118.50 118.50 0.0M
2021-06-02 119.00 119.00 117.50 118.50 0.0M
2021-06-01 118.50 118.50 118.50 118.50 0.0M
2021-05-31 118.00 118.50 117.50 118.50 0.0M
2021-05-28 118.00 118.00 116.50 118.00 0.0M
2021-05-27 116.00 117.00 116.00 117.00 0.0M
2021-05-26 117.50 118.00 116.00 118.00 0.0M
2021-05-25 118.50 118.50 117.00 117.00 0.0M
2021-05-24 115.50 117.00 115.50 116.50 0.0M
2021-05-21 116.00 117.50 116.00 117.50 0.0M
2021-05-20 118.00 118.00 118.00 118.00 0.0M
2021-05-19 118.00 118.50 117.00 117.00 0.0M
2021-05-18 111.50 119.00 111.50 118.50 0.0M
2021-05-17 114.50 114.50 113.00 113.00 0.0M
2021-05-14 120.50 120.50 117.00 117.00 0.0M
2021-05-13 115.00 117.00 115.00 116.00 0.0M
2021-05-12 121.00 121.00 115.50 117.00 0.0M
2021-05-11 122.00 122.00 119.50 121.00 0.0M
2021-05-10 124.50 124.50 121.50 123.50 0.0M
2021-05-07 121.00 123.00 121.00 123.00 0.0M
2021-05-06 119.00 122.00 119.00 121.00 0.0M
2021-05-05 119.50 121.50 119.50 121.00 0.0M
2021-05-04 124.00 124.00 120.00 121.00 0.0M
2021-05-03 125.00 125.00 123.00 123.00 0.0M
2021-04-29 124.50 125.00 124.50 125.00 0.0M
2021-04-28 125.00 125.00 123.50 124.50 0.0M
2021-04-27 123.50 124.50 123.50 124.00 0.0M
2021-04-26 124.00 124.50 123.50 124.50 0.0M
2021-04-23 124.50 124.50 123.00 124.00 0.0M
2021-04-22 125.50 126.00 123.50 124.00 0.0M
2021-04-21 125.00 125.50 124.50 125.00 0.0M
2021-04-20 124.00 125.50 124.00 125.50 0.0M
2021-04-19 125.00 125.00 124.50 124.50 0.0M
2021-04-16 125.50 125.50 124.00 124.50 0.0M
2021-04-15 123.00 125.00 123.00 125.00 0.0M
2021-04-14 124.00 124.50 122.50 123.50 0.0M
2021-04-13 125.00 125.00 124.50 124.50 0.0M
2021-04-12 125.00 126.50 124.50 124.50 0.0M
2021-04-09 124.00 124.50 123.50 124.50 0.0M
2021-04-08 124.00 125.00 123.50 125.00 0.0M
2021-04-07 125.00 125.00 123.00 124.00 0.0M
2021-04-06 126.00 126.00 123.00 125.00 0.0M
2021-04-01 125.50 126.00 125.00 125.00 0.0M
2021-03-31 125.00 126.50 123.00 124.00 0.0M
2021-03-30 126.50 126.50 125.00 125.00 0.0M
2021-03-29 126.50 126.50 125.00 126.00 0.0M
2021-03-26 126.00 128.50 125.50 125.50 0.0M
2021-03-25 125.50 126.00 124.00 125.50 0.0M
2021-03-24 124.00 126.50 124.00 124.50 0.0M
2021-03-23 130.00 130.00 123.50 124.50 0.0M
2021-03-22 124.00 130.50 124.00 129.00 0.0M
2021-03-19 123.50 124.50 123.00 123.50 0.0M
2021-03-18 123.50 125.00 123.00 123.00 0.0M
2021-03-17 123.00 124.00 123.00 123.00 0.0M
2021-03-16 124.50 125.00 123.50 123.50 0.0M
2021-03-15 126.00 126.00 124.00 124.00 0.0M
2021-03-12 127.00 127.00 124.50 126.00 0.0M
2021-03-11 126.00 127.50 123.00 127.00 0.0M
2021-03-10 123.00 129.00 123.00 128.00 0.0M
2021-03-09 122.00 122.00 121.00 122.00 0.0M
2021-03-08 122.00 122.00 121.00 121.00 0.0M
2021-03-05 120.50 121.00 120.00 120.50 0.0M
2021-03-04 121.00 121.50 121.00 121.50 0.0M
2021-03-03 122.00 122.00 121.50 121.50 0.0M
2021-03-02 121.50 122.50 121.00 121.00 0.0M
2021-02-26 123.00 123.00 121.00 122.50 0.0M
2021-02-25 121.50 124.00 121.50 122.50 0.0M
2021-02-24 120.00 121.00 120.00 121.00 0.0M
2021-02-23 120.00 121.00 119.00 120.00 0.0M
2021-02-22 122.50 122.50 119.00 120.00 0.0M
2021-02-19 120.00 121.00 119.50 120.50 0.0M
2021-02-18 120.00 122.50 119.00 121.00 0.0M
2021-02-17 123.00 125.00 118.50 122.00 0.0M
2021-02-05 123.00 123.00 122.50 123.00 0.0M
2021-02-04 122.00 122.50 122.00 122.50 0.0M
2021-02-03 122.00 123.50 122.00 122.00 0.0M
2021-02-02 124.50 124.50 122.00 123.50 0.0M
2021-02-01 124.00 125.00 120.50 124.00 0.0M
2021-01-29 123.00 123.00 120.50 123.00 0.0M
2021-01-28 123.00 123.50 122.50 122.50 0.0M
2021-01-27 124.50 125.50 123.50 125.00 0.0M
2021-01-26 124.00 125.00 123.00 124.50 0.0M
2021-01-25 124.50 125.50 123.00 123.00 0.0M
2021-01-22 122.50 124.50 122.50 124.50 0.0M
2021-01-21 122.00 124.00 120.50 122.50 0.0M
2021-01-20 122.50 122.50 119.50 120.00 0.0M
2021-01-19 122.00 124.50 122.00 122.50 0.0M
2021-01-18 124.00 124.00 121.00 122.00 0.0M
2021-01-15 129.50 129.50 124.00 124.50 0.0M
2021-01-14 128.50 128.50 126.00 128.00 0.0M
2021-01-13 127.00 130.00 125.00 128.50 0.0M
2021-01-12 135.00 135.00 124.50 127.00 0.0M
2021-01-11 136.00 139.50 131.50 133.00 0.0M
2021-01-08 128.50 135.50 123.50 135.50 0.0M
2021-01-07 126.50 126.50 121.00 123.50 0.0M
2021-01-06 115.50 127.00 115.00 127.00 0.0M
2021-01-05 115.50 115.50 115.50 115.50 0.0M
2021-01-04 115.50 116.00 114.50 116.00 0.0M