首利

1471
🏛️ 中国台湾 →
9.60
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
2023-12-29 16.85 17.05 16.85 16.90 0.7M
2023-12-28 17.05 17.05 16.75 16.90 0.9M
2023-12-27 17.20 17.20 16.85 16.95 0.7M
2023-12-26 17.00 17.25 16.85 17.20 0.9M
2023-12-25 17.30 17.30 16.70 16.70 1.8M
2023-12-22 17.45 17.45 17.10 17.15 0.8M
2023-12-21 17.40 17.40 17.10 17.20 0.9M
2023-12-20 17.75 17.75 17.20 17.45 0.8M
2023-12-19 17.90 17.90 16.90 17.35 2.6M
2023-12-18 18.00 18.15 17.85 17.85 1.1M
2023-12-15 18.15 18.15 18.00 18.00 1.1M
2023-12-14 18.20 18.25 18.00 18.05 1.2M
2023-12-13 18.15 18.35 18.05 18.10 1.4M
2023-12-12 18.50 18.70 18.10 18.10 2.1M
2023-12-11 18.25 19.05 18.10 18.75 4.1M
2023-12-08 18.25 18.25 18.00 18.10 0.9M
2023-12-07 18.10 18.25 18.00 18.00 1.0M
2023-12-06 18.15 18.20 18.00 18.05 0.9M
2023-12-05 18.25 18.25 17.95 18.00 1.2M
2023-12-04 18.65 18.65 18.10 18.15 1.6M
2023-12-01 18.35 18.65 18.15 18.50 2.0M
2023-11-30 18.40 18.50 18.25 18.30 0.8M
2023-11-29 18.60 18.60 18.20 18.35 1.4M
2023-11-28 18.15 18.45 18.10 18.35 1.1M
2023-11-27 18.60 18.60 18.05 18.05 2.6M
2023-11-24 19.30 19.50 18.50 18.65 6.2M
2023-11-23 18.30 20.00 18.30 19.95 9.3M
2023-11-22 18.40 18.50 18.20 18.30 1.6M
2023-11-21 18.20 18.50 18.20 18.20 2.4M
2023-11-20 18.20 18.35 17.85 18.10 1.7M
2023-11-17 18.00 18.15 17.90 18.05 1.3M
2023-11-16 17.80 18.10 17.80 17.95 1.6M
2023-11-15 18.35 18.35 17.95 18.00 1.5M
2023-11-14 18.25 18.60 18.00 18.10 1.3M
2023-11-13 18.00 18.25 17.85 17.90 1.3M
2023-11-10 18.20 18.30 18.00 18.00 1.0M
2023-11-09 18.70 18.70 18.10 18.15 2.0M
2023-11-08 18.20 19.20 18.05 18.70 3.6M
2023-11-07 18.40 18.40 18.00 18.05 1.0M
2023-11-06 17.80 18.50 17.80 18.30 1.8M
2023-11-03 18.60 18.60 17.80 17.90 1.8M
2023-11-02 18.30 18.45 18.00 18.20 1.7M
2023-11-01 18.10 18.30 17.75 17.85 1.5M
2023-10-31 18.95 18.95 17.75 17.95 2.5M
2023-10-30 18.50 18.80 18.00 18.05 2.5M
2023-10-27 18.60 19.05 18.40 18.50 1.8M
2023-10-26 18.80 19.05 18.25 18.65 1.7M
2023-10-25 18.85 19.50 18.70 18.80 3.4M
2023-10-24 18.80 19.15 18.55 18.80 2.2M
2023-10-23 18.65 19.30 18.65 18.80 1.7M
2023-10-20 18.80 19.60 18.35 19.00 3.0M
2023-10-19 19.70 20.20 19.05 19.10 4.3M
2023-10-18 19.65 20.90 19.35 20.20 8.8M
2023-10-17 18.20 19.70 18.15 19.70 6.9M
2023-10-16 18.40 18.50 17.60 17.95 3.5M
2023-10-13 19.00 19.25 18.65 18.70 2.2M
2023-10-12 18.65 19.20 18.65 18.90 2.2M
2023-10-11 19.05 19.50 18.65 18.70 6.4M
2023-10-06 20.15 20.50 19.85 20.05 2.9M
2023-10-05 20.40 20.75 20.10 20.10 2.9M
2023-10-04 19.80 20.70 19.65 20.45 3.1M
2023-10-03 21.45 21.45 20.20 20.20 5.3M
2023-10-02 21.10 22.00 20.65 21.20 8.5M
2023-09-28 19.70 21.30 19.70 21.10 9.7M
2023-09-27 20.00 20.15 19.60 19.60 4.2M
2023-09-26 19.20 20.30 19.15 20.30 6.6M
2023-09-25 19.15 19.45 19.00 19.00 1.9M
2023-09-22 19.00 19.55 18.95 19.15 2.3M
2023-09-21 18.95 19.65 18.75 19.35 3.2M
2023-09-20 19.00 19.50 18.85 18.90 3.4M
2023-09-19 19.65 20.10 18.80 18.90 6.2M
2023-09-18 19.45 20.80 18.75 20.00 5.6M
2023-09-15 20.20 20.40 19.60 19.80 6.1M
2023-09-14 20.30 20.80 20.05 20.25 6.6M
2023-09-13 20.50 20.90 19.80 20.15 11.1M
2023-09-12 22.45 23.10 21.30 21.35 21.8M
2023-09-11 22.95 23.65 22.20 23.65 25.1M
2023-09-08 19.60 21.50 19.60 21.50 20.2M
2023-09-07 18.70 19.80 18.70 19.80 10.2M
2023-09-06 19.00 19.65 18.85 19.00 9.6M
2023-09-05 17.60 19.50 17.20 19.15 9.7M
2023-09-04 18.15 18.80 18.00 18.00 5.5M
2023-09-01 19.10 19.10 17.80 17.80 13.9M
2023-08-31 20.50 20.90 18.75 19.40 13.3M
2023-08-30 20.10 21.00 19.65 20.80 11.8M
2023-08-29 20.40 21.25 19.30 19.95 18.7M
2023-08-28 19.20 20.65 18.80 20.65 19.1M
2023-08-25 18.00 19.10 17.95 18.80 11.1M
2023-08-24 19.50 19.60 18.10 18.35 15.6M
2023-08-23 18.50 19.95 17.60 18.70 21.1M
2023-08-22 17.05 18.70 16.85 18.50 19.9M
2023-08-21 16.15 17.00 15.80 17.00 12.1M
2023-08-18 15.65 16.90 15.45 16.25 13.5M
2023-08-17 15.00 16.35 15.00 15.75 11.7M
2023-08-16 13.30 15.20 13.30 15.20 7.3M
2023-08-15 13.05 14.05 12.80 13.85 4.0M
2023-08-14 12.85 13.10 12.20 12.90 2.3M
2023-08-11 13.20 13.50 12.70 12.85 2.3M
2023-08-10 13.50 13.85 12.50 13.10 2.6M
2023-08-09 14.05 14.05 13.20 13.50 2.3M
2023-08-08 14.20 14.40 13.95 14.05 1.4M
2023-08-07 14.30 14.40 13.90 14.40 1.4M
2023-08-04 14.00 14.30 13.75 14.15 1.5M
2023-08-02 14.60 14.75 13.85 14.00 3.6M
2023-08-01 14.90 15.15 14.45 14.60 2.7M
2023-07-31 15.40 16.00 14.75 14.80 4.2M
2023-07-28 15.90 16.10 15.05 15.15 4.5M
2023-07-27 16.10 16.50 15.65 16.05 6.1M
2023-07-26 15.85 16.80 15.55 16.60 12.5M
2023-07-25 14.80 15.40 14.50 15.40 3.6M
2023-07-24 14.85 14.95 13.65 14.00 5.6M
2023-07-21 15.00 15.70 14.90 15.15 3.1M
2023-07-20 14.55 15.70 14.55 15.50 4.8M
2023-07-19 15.60 15.70 14.25 14.55 9.0M
2023-07-18 15.65 16.35 15.25 15.75 7.8M
2023-07-17 16.60 16.80 15.30 15.60 10.9M
2023-07-14 17.30 17.50 16.20 16.70 10.1M
2023-07-13 17.95 19.35 17.75 18.00 10.9M
2023-07-12 16.60 17.90 16.50 17.75 5.5M
2023-07-11 16.50 17.65 16.50 16.60 7.0M
2023-07-10 18.80 19.30 18.00 18.20 5.9M
2023-07-07 17.00 19.45 16.75 18.40 8.9M
2023-07-06 16.90 17.85 16.35 17.80 14.9M
2023-07-05 16.00 16.25 16.00 16.25 9.6M
2023-07-04 14.65 14.80 14.40 14.80 6.3M
2023-07-03 13.80 14.90 13.80 14.85 8.5M
2023-06-30 13.40 13.80 13.20 13.65 3.4M
2023-06-29 13.80 13.80 12.90 13.20 6.4M
2023-06-28 14.00 14.15 13.45 13.85 11.5M
2023-06-27 14.60 15.00 13.55 14.20 29.6M
2023-06-26 13.55 14.20 13.45 14.20 17.3M
2023-06-21 11.75 12.95 11.35 12.95 19.5M
2023-06-20 10.95 12.05 10.35 11.80 13.3M
2023-06-19 10.20 11.00 10.15 11.00 10.6M
2023-06-16 9.68 10.15 9.68 10.00 2.3M
2023-06-15 10.10 10.10 9.72 9.73 2.3M
2023-06-14 9.55 9.98 9.55 9.98 3.4M
2023-06-13 9.45 9.60 9.35 9.55 1.6M
2023-06-12 9.41 9.50 9.27 9.45 0.7M
2023-06-09 9.45 9.52 9.35 9.35 0.8M
2023-06-08 9.67 9.67 9.43 9.46 1.2M
2023-06-07 9.45 9.78 9.39 9.68 1.9M
2023-06-06 9.60 9.61 9.38 9.42 1.2M
2023-06-05 9.66 9.67 9.50 9.58 1.9M
2023-06-02 9.27 9.80 9.19 9.58 2.0M
2023-06-01 9.12 9.17 9.10 9.14 0.5M
2023-05-31 9.12 9.15 9.06 9.12 0.4M
2023-05-30 9.17 9.17 9.00 9.05 0.5M
2023-05-29 9.05 9.26 9.05 9.12 0.7M
2023-05-26 9.29 9.29 9.00 9.01 1.0M
2023-05-25 9.30 9.31 9.15 9.17 0.7M
2023-05-24 9.32 9.32 9.19 9.29 0.7M
2023-05-23 9.15 9.34 9.11 9.26 1.0M
2023-05-22 9.04 9.30 9.04 9.15 1.1M
2023-05-19 9.16 9.18 9.02 9.04 0.7M
2023-05-18 9.09 9.38 9.08 9.08 1.5M
2023-05-17 8.83 9.03 8.73 9.00 1.4M
2023-05-16 9.06 9.25 8.96 8.97 1.7M
2023-05-15 9.21 9.21 9.00 9.01 1.0M
2023-05-12 9.00 9.24 8.90 9.20 1.1M
2023-05-11 9.40 9.40 8.96 9.00 2.3M
2023-05-10 9.29 9.61 9.29 9.37 1.0M
2023-05-09 9.49 9.57 9.27 9.28 1.1M
2023-05-08 9.52 9.68 9.44 9.44 1.2M
2023-05-05 9.85 9.85 9.38 9.43 2.2M
2023-05-04 9.95 10.05 9.72 9.77 2.1M
2023-05-03 10.10 10.25 9.93 9.93 2.7M
2023-05-02 9.84 10.10 9.79 10.00 3.3M
2023-04-28 9.98 10.25 9.75 9.77 4.9M
2023-04-27 10.10 10.45 9.88 9.92 10.7M
2023-04-26 9.09 9.74 8.88 9.74 5.4M
2023-04-25 9.27 9.37 8.72 8.86 2.7M
2023-04-24 9.11 9.46 9.11 9.20 2.1M
2023-04-21 9.91 10.15 9.21 9.21 5.3M
2023-04-20 9.98 10.40 9.98 10.00 7.8M
2023-04-19 9.41 10.30 9.41 9.95 13.5M
2023-04-18 10.50 10.80 9.33 9.39 14.9M
2023-04-17 9.19 9.88 9.19 9.88 6.6M
2023-04-14 8.26 8.99 8.22 8.99 5.6M
2023-04-13 8.30 8.46 8.17 8.18 1.9M
2023-04-12 7.98 8.20 7.96 8.17 0.8M
2023-04-11 8.08 8.08 7.97 7.97 0.3M
2023-04-10 7.99 8.02 7.88 7.97 0.3M
2023-04-07 7.96 7.99 7.91 7.98 0.4M
2023-04-06 7.88 7.98 7.88 7.96 0.4M
2023-03-31 7.98 7.98 7.75 7.88 1.4M
2023-03-30 8.15 8.15 8.04 8.06 0.6M
2023-03-29 8.12 8.16 8.08 8.13 0.3M
2023-03-28 8.14 8.15 8.03 8.10 0.5M
2023-03-27 8.11 8.15 8.03 8.09 0.5M
2023-03-24 8.10 8.16 7.95 8.07 0.5M
2023-03-23 8.11 8.18 8.00 8.05 0.6M
2023-03-22 7.98 8.25 7.95 8.06 1.1M
2023-03-21 7.82 7.95 7.76 7.92 0.3M
2023-03-20 7.79 7.82 7.74 7.80 0.2M
2023-03-17 7.70 7.85 7.70 7.82 0.2M
2023-03-16 7.83 7.85 7.66 7.71 0.3M
2023-03-15 7.91 7.95 7.83 7.85 0.1M
2023-03-14 7.80 7.91 7.78 7.89 0.2M
2023-03-13 7.85 8.00 7.75 7.86 0.4M
2023-03-10 7.98 8.04 7.83 7.92 0.6M
2023-03-09 8.17 8.20 8.04 8.05 0.4M
2023-03-08 8.13 8.19 8.05 8.15 0.4M
2023-03-07 7.94 8.29 7.89 8.23 0.7M
2023-03-06 7.90 7.94 7.87 7.92 0.3M
2023-03-03 7.95 7.95 7.86 7.90 0.2M
2023-03-02 7.90 7.96 7.89 7.94 0.3M
2023-03-01 7.88 7.98 7.86 7.90 0.5M
2023-02-24 7.89 8.00 7.84 7.88 0.6M
2023-02-23 7.77 7.90 7.77 7.89 0.5M
2023-02-22 7.83 7.83 7.73 7.77 0.1M
2023-02-21 7.90 7.90 7.81 7.84 0.3M
2023-02-20 7.88 7.90 7.77 7.82 0.4M
2023-02-17 7.80 7.80 7.71 7.79 0.1M
2023-02-16 7.80 7.82 7.71 7.77 0.3M
2023-02-15 7.80 7.81 7.71 7.78 0.1M
2023-02-14 7.77 7.82 7.76 7.78 0.2M
2023-02-13 7.76 7.80 7.68 7.77 0.2M
2023-02-10 7.75 7.82 7.71 7.76 0.3M
2023-02-09 7.85 7.85 7.74 7.75 0.3M
2023-02-08 7.91 7.94 7.80 7.84 0.2M
2023-02-07 7.94 7.94 7.83 7.90 0.1M
2023-02-06 7.87 7.92 7.78 7.87 0.3M
2023-02-03 7.95 7.95 7.85 7.87 0.2M
2023-02-02 7.99 8.00 7.88 7.93 0.3M
2023-02-01 7.81 8.05 7.75 8.00 0.9M
2023-01-31 7.70 7.78 7.70 7.74 0.2M
2023-01-30 7.74 7.75 7.68 7.74 0.1M
2023-01-17 7.69 7.69 7.59 7.67 0.2M
2023-01-16 7.61 7.69 7.59 7.61 0.2M
2023-01-13 7.78 7.78 7.60 7.63 0.2M
2023-01-12 7.82 7.82 7.68 7.68 0.2M
2023-01-11 7.77 7.82 7.63 7.68 0.1M
2023-01-10 7.79 7.79 7.59 7.68 0.2M
2023-01-09 7.68 7.82 7.68 7.79 0.2M
2023-01-06 7.70 7.70 7.65 7.67 0.1M
2023-01-05 7.66 7.66 7.61 7.65 0.2M
2023-01-04 7.62 7.69 7.60 7.66 0.1M
2023-01-03 7.65 7.68 7.59 7.66 0.1M