实威

8416
🏛️ 中国台湾 →
175.00
最后更新: 2025-10-07
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
2022-12-30 116.00 116.00 116.00 116.00 0.0M
2022-12-29 115.50 115.50 115.00 115.50 0.0M
2022-12-28 115.50 115.50 115.00 115.00 0.0M
2022-12-27 115.00 116.00 115.00 115.00 0.0M
2022-12-26 114.00 114.00 114.00 114.00 0.0M
2022-12-23 114.00 114.00 114.00 114.00 0.0M
2022-12-22 114.50 114.50 114.00 114.00 0.0M
2022-12-21 112.50 113.00 112.50 113.00 0.0M
2022-12-20 113.50 114.00 112.50 112.50 0.0M
2022-12-16 114.00 114.50 114.00 114.00 0.0M
2022-12-15 114.00 114.50 114.00 114.50 0.0M
2022-12-14 114.00 114.00 113.50 113.50 0.0M
2022-12-13 114.50 114.50 114.00 114.00 0.0M
2022-12-12 115.00 115.50 114.50 115.00 0.0M
2022-12-09 115.00 115.00 115.00 115.00 0.0M
2022-12-08 113.50 115.00 113.50 115.00 0.0M
2022-12-07 114.50 114.50 114.00 114.00 0.0M
2022-12-06 114.50 114.50 114.50 114.50 0.0M
2022-12-05 115.00 115.00 114.50 114.50 0.0M
2022-12-02 115.00 116.00 115.00 115.00 0.0M
2022-12-01 114.50 114.50 113.50 114.50 0.0M
2022-11-30 113.00 114.50 113.00 114.50 0.0M
2022-11-29 113.50 113.50 113.50 113.50 0.0M
2022-11-28 113.00 113.50 113.00 113.50 0.0M
2022-11-25 113.50 113.50 113.00 113.00 0.0M
2022-11-24 112.50 112.50 112.50 112.50 0.0M
2022-11-23 111.50 112.00 111.50 112.00 0.0M
2022-11-22 112.00 112.50 112.00 112.00 0.0M
2022-11-21 113.50 113.50 112.00 112.00 0.0M
2022-11-18 113.50 113.50 112.00 112.00 0.0M
2022-11-17 113.50 113.50 113.50 113.50 0.0M
2022-11-16 113.50 113.50 113.50 113.50 0.0M
2022-11-15 113.50 113.50 113.50 113.50 0.0M
2022-11-14 112.50 113.50 112.50 113.50 0.0M
2022-11-11 113.50 113.50 111.50 112.50 0.0M
2022-11-10 113.50 113.50 112.00 113.00 0.0M
2022-11-09 110.00 113.50 110.00 113.50 0.0M
2022-11-08 110.00 110.50 109.00 110.50 0.0M
2022-11-07 110.00 111.00 110.00 110.50 0.0M
2022-11-04 110.00 110.00 109.50 109.50 0.0M
2022-11-03 109.50 110.00 109.50 110.00 0.0M
2022-11-02 110.00 110.00 110.00 110.00 0.0M
2022-11-01 110.00 111.00 109.50 111.00 0.0M
2022-10-31 110.00 110.00 109.00 110.00 0.0M
2022-10-27 111.00 111.00 111.00 111.00 0.0M
2022-10-26 108.50 110.00 108.50 110.00 0.0M
2022-10-25 110.00 110.00 109.50 109.50 0.0M
2022-10-24 110.50 110.50 110.50 110.50 0.0M
2022-10-21 111.00 111.00 110.00 110.50 0.0M
2022-10-20 111.00 111.00 110.50 111.00 0.0M
2022-10-18 112.00 112.00 111.50 112.00 0.0M
2022-10-14 113.00 113.50 113.00 113.50 0.0M
2022-10-13 113.50 114.00 111.50 111.50 0.0M
2022-10-12 114.00 115.00 113.00 114.00 0.0M
2022-10-11 114.00 115.00 113.50 114.00 0.0M
2022-10-07 117.00 117.00 117.00 117.00 0.0M
2022-10-06 117.50 117.50 114.00 117.00 0.0M
2022-10-05 117.00 117.50 117.00 117.50 0.0M
2022-10-04 116.00 117.50 115.00 117.50 0.0M
2022-10-03 116.00 117.50 115.00 117.50 0.0M
2022-09-29 117.00 118.00 116.50 118.00 0.0M
2022-09-28 117.50 118.00 115.00 117.50 0.0M
2022-09-27 118.00 118.00 117.50 117.50 0.0M
2022-09-26 118.50 120.00 118.00 118.50 0.0M
2022-09-23 121.00 121.00 120.00 120.00 0.0M
2022-09-22 119.50 120.50 119.50 120.50 0.0M
2022-09-21 119.50 121.00 119.50 121.00 0.0M
2022-09-20 121.50 121.50 121.50 121.50 0.0M
2022-09-19 121.00 121.00 121.00 121.00 0.0M
2022-09-16 120.50 120.50 119.50 120.50 0.0M
2022-09-15 120.50 121.00 120.00 121.00 0.0M
2022-09-14 120.50 122.00 120.00 122.00 0.0M
2022-09-13 120.50 122.00 120.50 122.00 0.0M
2022-09-12 120.50 121.50 120.50 121.00 0.0M
2022-09-08 121.00 121.00 121.00 121.00 0.0M
2022-09-07 121.00 121.50 121.00 121.50 0.0M
2022-09-06 122.00 122.00 121.50 122.00 0.0M
2022-09-05 122.50 123.00 122.00 123.00 0.0M
2022-09-02 121.50 123.00 121.50 123.00 0.0M
2022-09-01 122.00 123.00 121.50 122.50 0.0M
2022-08-31 122.50 123.00 122.50 123.00 0.0M
2022-08-30 122.50 122.50 122.50 122.50 0.0M
2022-08-29 123.00 123.00 123.00 123.00 0.0M
2022-08-26 123.00 123.00 123.00 123.00 0.0M
2022-08-25 123.00 123.00 122.50 122.50 0.0M
2022-08-24 123.00 123.00 123.00 123.00 0.0M
2022-08-23 123.00 123.00 122.00 123.00 0.0M
2022-08-22 122.00 122.50 121.50 122.50 0.0M
2022-08-19 123.00 123.00 122.50 122.50 0.0M
2022-08-18 122.00 123.50 122.00 123.50 0.0M
2022-08-17 122.50 123.50 122.50 123.50 0.0M
2022-08-16 122.50 123.50 122.50 123.50 0.0M
2022-08-15 122.50 122.50 122.00 122.50 0.0M
2022-08-12 122.50 122.50 122.50 122.50 0.0M
2022-08-11 122.00 122.50 122.00 122.50 0.0M
2022-08-10 121.00 122.50 121.00 122.00 0.0M
2022-08-09 122.00 122.50 122.00 122.50 0.0M
2022-08-08 122.00 123.00 121.50 123.00 0.0M
2022-08-05 122.50 122.50 122.00 122.50 0.0M
2022-08-04 122.50 123.00 122.00 122.50 0.0M
2022-08-03 123.00 123.00 121.50 122.50 0.0M
2022-08-02 123.50 123.50 123.00 123.00 0.0M
2022-08-01 123.50 123.50 123.50 123.50 0.0M
2022-07-29 123.00 123.50 122.50 123.50 0.0M
2022-07-28 123.50 123.50 123.00 123.00 0.0M
2022-07-27 123.50 123.50 122.50 123.50 0.0M
2022-07-26 124.00 124.00 123.50 124.00 0.0M
2022-07-25 124.00 125.00 124.00 125.00 0.0M
2022-07-22 125.00 125.00 124.00 124.50 0.0M
2022-07-21 125.00 125.00 125.00 125.00 0.0M
2022-07-20 124.00 125.00 124.00 124.50 0.0M
2022-07-19 123.00 124.00 123.00 124.00 0.0M
2022-07-18 123.00 123.00 122.50 123.00 0.0M
2022-07-15 121.50 122.50 121.50 122.00 0.0M
2022-07-14 122.50 122.50 122.00 122.00 0.0M
2022-07-13 123.00 123.00 122.00 122.50 0.0M
2022-07-12 122.00 122.50 121.00 121.50 0.0M
2022-07-11 121.50 123.00 121.50 122.00 0.0M
2022-07-08 119.50 121.00 119.00 120.00 0.0M
2022-07-07 118.00 118.50 117.50 117.50 0.0M
2022-07-06 118.50 119.50 117.00 117.50 0.0M
2022-07-05 119.00 119.00 118.00 118.50 0.0M
2022-07-04 120.00 120.00 116.50 118.00 0.0M
2022-07-01 119.50 120.00 118.00 118.00 0.0M
2022-06-30 122.00 122.00 119.50 120.50 0.0M
2022-06-29 120.00 120.50 120.00 120.50 0.0M
2022-06-27 121.00 121.50 120.50 121.50 0.0M
2022-06-24 120.00 120.50 120.00 120.50 0.0M
2022-06-23 120.00 120.50 120.00 120.50 0.0M
2022-06-22 120.00 121.00 120.00 121.00 0.0M
2022-06-21 120.50 120.50 120.00 120.00 0.0M
2022-06-20 121.00 121.00 118.50 119.50 0.0M
2022-06-17 123.00 123.00 121.00 121.50 0.0M
2022-06-16 125.00 125.50 123.50 123.50 0.0M
2022-06-15 132.00 132.00 130.00 131.00 0.0M
2022-06-14 130.00 131.50 129.50 131.50 0.0M
2022-06-13 130.00 132.00 129.50 132.00 0.0M
2022-06-10 134.50 134.50 129.00 132.00 0.0M
2022-06-09 133.50 134.00 133.50 134.00 0.0M
2022-06-08 133.50 133.50 132.50 133.50 0.0M
2022-06-07 133.50 133.50 133.00 133.50 0.0M
2022-06-06 133.00 133.50 133.00 133.50 0.0M
2022-06-02 133.00 133.00 132.50 132.50 0.0M
2022-06-01 133.50 133.50 132.50 133.00 0.0M
2022-05-31 134.00 134.00 133.50 134.00 0.0M
2022-05-30 133.00 133.50 133.00 133.50 0.0M
2022-05-27 132.50 133.00 132.00 132.50 0.0M
2022-05-26 133.00 133.00 132.50 133.00 0.0M
2022-05-25 133.00 133.00 133.00 133.00 0.0M
2022-05-24 133.00 133.00 132.50 133.00 0.0M
2022-05-23 131.50 134.00 131.50 133.00 0.0M
2022-05-20 131.00 131.50 131.00 131.50 0.0M
2022-05-19 129.50 130.50 129.50 130.50 0.0M
2022-05-18 129.50 130.50 129.50 130.50 0.0M
2022-05-17 130.00 130.00 130.00 130.00 0.0M
2022-05-16 130.00 130.00 129.50 130.00 0.0M
2022-05-13 129.00 130.00 129.00 130.00 0.0M
2022-05-12 130.00 130.00 128.00 129.00 0.0M
2022-05-11 129.50 130.00 129.50 130.00 0.0M
2022-05-10 129.00 130.00 129.00 129.00 0.0M
2022-05-09 130.50 131.50 129.50 130.00 0.0M
2022-05-06 128.50 130.50 128.50 130.50 0.0M
2022-05-05 129.50 130.00 129.00 130.00 0.0M
2022-05-03 129.50 129.50 129.00 129.00 0.0M
2022-04-29 128.50 129.00 128.50 129.00 0.0M
2022-04-28 129.00 129.00 128.00 128.50 0.0M
2022-04-27 129.00 129.50 128.00 128.50 0.0M
2022-04-26 129.50 130.00 129.50 129.50 0.0M
2022-04-22 130.00 130.50 130.00 130.50 0.0M
2022-04-21 130.50 130.50 129.50 130.00 0.0M
2022-04-20 130.50 130.50 130.00 130.50 0.0M
2022-04-19 129.50 130.50 129.50 130.50 0.0M
2022-04-18 130.00 131.00 129.50 129.50 0.0M
2022-04-15 131.00 131.00 129.50 130.00 0.0M
2022-04-14 130.00 131.50 130.00 130.50 0.0M
2022-04-13 130.00 130.00 130.00 130.00 0.0M
2022-04-12 129.50 130.00 129.50 129.50 0.0M
2022-04-11 131.50 131.50 130.00 130.00 0.0M
2022-04-08 130.50 131.00 130.50 131.00 0.0M
2022-04-07 130.00 132.00 130.00 131.00 0.0M
2022-04-06 131.50 131.50 130.50 131.50 0.0M
2022-04-01 129.00 131.00 129.00 131.00 0.0M
2022-03-31 130.00 130.00 129.00 130.00 0.0M
2022-03-30 128.00 129.50 128.00 129.00 0.0M
2022-03-29 127.50 128.00 127.00 128.00 0.0M
2022-03-28 127.00 128.00 126.50 128.00 0.0M
2022-03-25 126.00 127.00 126.00 127.00 0.0M
2022-03-24 126.00 126.00 125.50 126.00 0.0M
2022-03-23 126.00 126.00 125.50 126.00 0.0M
2022-03-22 126.00 126.00 125.50 125.50 0.0M
2022-03-21 126.00 126.00 125.00 126.00 0.0M
2022-03-18 126.00 126.00 125.00 126.00 0.0M
2022-03-17 125.50 126.00 125.00 126.00 0.0M
2022-03-16 125.00 125.00 124.50 125.00 0.0M
2022-03-15 125.00 125.00 123.50 125.00 0.0M
2022-03-14 125.00 126.00 124.50 125.00 0.0M
2022-03-11 123.00 123.00 123.00 123.00 0.0M
2022-03-10 123.00 123.00 122.50 123.00 0.0M
2022-03-09 121.00 122.00 120.50 122.00 0.0M
2022-03-08 121.50 122.50 120.50 121.00 0.0M
2022-03-07 123.00 123.00 121.00 121.00 0.0M
2022-03-04 123.50 123.50 122.00 123.50 0.0M
2022-03-03 123.00 123.50 123.00 123.50 0.0M
2022-03-02 122.00 123.00 122.00 123.00 0.0M
2022-03-01 123.00 123.50 122.50 123.50 0.0M
2022-02-25 122.50 124.00 122.50 124.00 0.0M
2022-02-24 123.50 123.50 122.50 122.50 0.0M
2022-02-23 123.00 124.00 123.00 124.00 0.0M
2022-02-22 123.00 123.00 122.00 123.00 0.0M
2022-02-21 123.00 124.00 123.00 124.00 0.0M
2022-02-18 122.00 123.00 122.00 123.00 0.0M
2022-02-17 123.50 123.50 122.50 122.50 0.0M
2022-02-16 123.50 123.50 123.00 123.50 0.0M
2022-02-15 123.00 123.50 123.00 123.00 0.0M
2022-02-14 122.50 123.00 122.00 123.00 0.0M
2022-02-11 123.00 123.50 123.00 123.00 0.0M
2022-02-10 124.00 124.00 123.00 123.50 0.0M
2022-02-09 123.50 124.00 123.00 124.00 0.0M
2022-02-08 123.50 123.50 123.00 123.50 0.0M
2022-01-26 121.50 122.00 121.00 122.00 0.0M
2022-01-25 121.00 121.00 120.50 121.00 0.0M
2022-01-24 121.00 121.50 120.50 121.50 0.0M
2022-01-21 122.50 123.00 122.00 122.50 0.0M
2022-01-20 122.50 123.00 122.50 123.00 0.0M
2022-01-19 122.00 123.00 122.00 123.00 0.0M
2022-01-18 122.00 122.00 122.00 122.00 0.0M
2022-01-17 121.00 121.50 121.00 121.50 0.0M
2022-01-14 121.00 121.50 121.00 121.50 0.0M
2022-01-13 123.50 123.50 121.50 122.00 0.0M
2022-01-12 123.00 123.00 121.50 122.50 0.0M
2022-01-11 124.00 124.00 122.00 122.50 0.0M
2022-01-10 121.50 125.00 121.50 124.00 0.0M
2022-01-07 122.50 122.50 121.00 122.00 0.0M
2022-01-06 121.00 122.00 121.00 122.00 0.0M
2022-01-05 121.50 122.00 121.50 122.00 0.0M
2022-01-04 121.00 121.50 121.00 121.50 0.0M
2022-01-03 123.00 123.00 121.00 121.00 0.0M