至上电子

8112
🏛️ 中国台湾 →
43.45
最后更新: 2025-10-01
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 49.75 50.90 49.35 50.50 16.5M
2021-12-29 49.05 50.20 48.40 49.70 14.6M
2021-12-28 47.90 48.95 47.80 48.90 11.3M
2021-12-27 47.45 47.70 47.25 47.70 2.8M
2021-12-24 47.10 47.35 47.05 47.20 2.2M
2021-12-23 47.90 47.95 47.00 47.15 6.5M
2021-12-22 47.80 47.95 47.65 47.90 2.5M
2021-12-21 47.55 47.60 47.10 47.60 1.8M
2021-12-20 47.70 47.90 47.40 47.50 2.3M
2021-12-17 47.25 47.75 47.15 47.70 3.5M
2021-12-16 47.50 47.60 47.10 47.15 1.9M
2021-12-15 46.55 47.25 46.55 47.10 3.0M
2021-12-14 48.10 48.30 46.75 46.90 7.4M
2021-12-13 47.50 48.00 47.20 47.95 5.6M
2021-12-10 47.85 47.85 46.85 47.20 5.8M
2021-12-09 47.50 48.00 47.10 47.65 11.0M
2021-12-08 47.50 47.85 46.85 47.00 10.2M
2021-12-07 46.25 47.25 46.20 46.80 16.2M
2021-12-06 44.70 45.20 44.60 44.90 2.8M
2021-12-03 44.85 44.85 44.50 44.65 1.2M
2021-12-02 44.90 45.00 44.25 44.35 2.2M
2021-12-01 44.80 45.00 44.60 44.95 2.3M
2021-11-30 44.00 45.00 43.95 45.00 6.1M
2021-11-29 43.50 44.10 43.05 43.90 3.7M
2021-11-26 44.60 44.60 43.85 43.95 2.5M
2021-11-25 44.55 44.75 44.35 44.50 1.4M
2021-11-24 44.40 44.40 44.10 44.35 1.0M
2021-11-23 44.60 44.70 44.10 44.15 2.2M
2021-11-22 44.10 44.90 44.05 44.60 4.6M
2021-11-19 44.35 44.45 43.90 44.00 2.5M
2021-11-18 44.30 44.65 44.25 44.35 1.5M
2021-11-17 44.20 44.60 44.10 44.30 1.8M
2021-11-16 44.45 44.65 43.90 44.20 3.3M
2021-11-15 44.70 44.80 44.35 44.60 2.4M
2021-11-12 44.70 44.80 44.30 44.45 2.7M
2021-11-11 44.05 44.65 44.00 44.20 2.3M
2021-11-10 43.75 44.25 43.65 44.20 2.7M
2021-11-09 43.35 43.65 43.35 43.60 1.4M
2021-11-08 43.50 43.65 43.10 43.30 1.6M
2021-11-05 43.10 43.40 42.85 43.40 2.4M
2021-11-04 43.75 44.00 43.05 43.10 12.5M
2021-11-03 44.10 45.20 44.05 45.10 4.5M
2021-11-02 44.95 44.95 43.70 43.80 3.9M
2021-11-01 45.20 45.30 44.55 44.60 3.1M
2021-10-29 44.05 44.85 43.95 44.85 6.1M
2021-10-28 43.60 44.20 43.55 44.00 2.4M
2021-10-27 43.55 43.65 43.30 43.60 1.2M
2021-10-26 43.50 43.75 43.45 43.50 3.8M
2021-10-25 42.55 43.30 42.50 43.25 1.9M
2021-10-22 41.95 42.65 41.95 42.55 1.6M
2021-10-21 42.20 42.50 41.80 41.80 3.1M
2021-10-20 42.35 42.50 42.10 42.15 1.7M
2021-10-19 42.15 42.65 42.10 42.45 1.8M
2021-10-18 42.20 42.40 41.90 42.00 1.9M
2021-10-15 42.10 42.25 41.90 42.10 1.7M
2021-10-14 41.90 42.10 41.35 41.80 2.6M
2021-10-13 42.80 42.90 41.55 41.75 6.8M
2021-10-12 43.10 43.35 42.40 43.00 3.5M
2021-10-08 43.65 43.70 43.15 43.15 1.9M
2021-10-07 43.30 43.60 43.25 43.45 2.2M
2021-10-06 43.40 43.65 43.10 43.10 3.2M
2021-10-05 41.90 42.60 41.35 42.60 2.7M
2021-10-04 43.20 43.35 42.10 42.15 3.4M
2021-10-01 44.00 44.00 42.85 43.00 4.5M
2021-09-30 44.30 44.40 43.90 44.30 2.1M
2021-09-29 44.50 44.75 44.20 44.25 3.5M
2021-09-28 44.70 44.95 44.50 44.95 1.4M
2021-09-27 45.20 45.30 44.70 44.85 2.3M
2021-09-24 46.00 46.40 45.20 45.20 4.3M
2021-09-23 45.60 45.80 45.25 45.60 2.4M
2021-09-22 44.50 45.60 44.45 45.25 3.9M
2021-09-17 46.00 46.15 45.20 45.95 4.6M
2021-09-16 45.10 45.80 45.10 45.30 2.4M
2021-09-15 45.45 45.90 45.05 45.05 3.7M
2021-09-14 46.10 46.30 45.80 45.80 6.9M
2021-09-13 45.35 45.80 45.10 45.50 7.6M
2021-09-10 44.30 45.35 44.30 45.25 11.3M
2021-09-09 43.10 44.20 43.10 44.10 3.4M
2021-09-08 43.55 43.80 43.05 43.10 2.1M
2021-09-07 43.20 43.80 43.20 43.55 3.1M
2021-09-06 43.25 43.60 42.70 42.70 2.4M
2021-09-03 43.40 43.55 43.10 43.20 1.4M
2021-09-02 43.90 43.90 43.05 43.15 2.0M
2021-09-01 43.90 44.15 43.70 43.75 1.7M
2021-08-31 43.55 44.00 43.50 43.85 2.0M
2021-08-30 43.90 44.00 43.50 43.55 1.9M
2021-08-27 43.90 44.10 43.65 43.80 2.2M
2021-08-26 43.35 43.90 43.20 43.90 2.7M
2021-08-25 42.75 43.45 42.65 43.35 2.1M
2021-08-24 43.20 43.25 42.70 42.75 1.6M
2021-08-23 42.70 43.05 42.65 43.00 2.2M
2021-08-20 42.30 42.80 41.75 42.35 2.4M
2021-08-19 43.10 43.20 42.20 42.30 3.1M
2021-08-18 42.30 43.45 42.05 43.45 3.7M
2021-08-17 43.00 43.15 42.05 42.10 2.8M
2021-08-16 43.00 43.05 41.80 42.50 3.4M
2021-08-13 43.80 43.80 43.00 43.15 4.4M
2021-08-12 43.00 44.00 43.00 43.95 9.4M
2021-08-11 42.25 42.40 41.30 41.85 6.4M
2021-08-10 43.50 43.55 42.40 42.55 5.3M
2021-08-09 44.30 44.50 43.45 43.50 6.1M
2021-08-06 44.90 45.20 43.90 44.30 16.3M
2021-08-05 44.55 46.50 44.25 46.50 13.6M
2021-08-04 44.20 44.25 43.95 44.20 2.4M
2021-08-03 44.40 44.65 43.90 44.05 2.9M
2021-08-02 44.55 44.70 43.70 44.15 3.7M
2021-07-30 44.55 44.65 44.25 44.30 5.2M
2021-07-29 45.30 45.60 44.40 44.75 3.8M
2021-07-28 45.00 45.30 43.35 45.05 6.7M
2021-07-27 46.40 46.60 45.05 45.30 5.8M
2021-07-26 45.00 45.90 44.85 45.80 6.9M
2021-07-23 45.00 45.35 44.05 44.65 9.7M
2021-07-22 45.55 48.00 44.75 44.80 31.5M
2021-07-21 46.15 46.40 44.75 45.05 8.0M
2021-07-20 45.90 46.50 45.50 45.50 8.9M
2021-07-19 45.35 46.45 45.10 46.45 10.5M
2021-07-16 44.80 45.80 44.75 45.25 10.0M
2021-07-15 44.30 44.45 44.00 44.40 3.6M
2021-07-14 44.55 44.90 43.80 44.20 4.8M
2021-07-13 44.90 45.00 43.80 44.30 10.4M
2021-07-12 43.85 44.40 43.55 44.30 11.1M
2021-07-09 42.70 43.35 42.45 43.30 6.5M
2021-07-08 43.70 43.80 42.80 43.10 6.7M
2021-07-07 43.05 43.95 42.75 43.50 12.6M
2021-07-06 44.05 44.50 42.20 42.65 18.6M
2021-07-05 40.20 42.20 40.15 42.15 12.6M
2021-07-02 39.60 40.00 39.60 39.90 1.6M
2021-07-01 40.30 40.35 39.70 39.75 2.9M
2021-06-30 40.50 40.55 40.10 40.25 2.9M
2021-06-29 39.95 40.50 39.85 40.25 4.8M
2021-06-28 39.75 39.95 39.60 39.85 2.0M
2021-06-25 39.80 39.85 39.65 39.70 1.6M
2021-06-24 39.60 39.85 39.55 39.60 1.5M
2021-06-23 39.50 39.60 39.25 39.50 1.8M
2021-06-22 39.55 39.70 39.30 39.30 1.9M
2021-06-21 40.00 40.00 39.30 39.35 2.7M
2021-06-18 39.65 40.00 39.60 40.00 2.9M
2021-06-17 39.40 39.60 39.35 39.60 2.2M
2021-06-16 39.65 39.70 39.30 39.65 3.6M
2021-06-15 40.00 40.00 39.60 39.70 2.7M
2021-06-11 39.90 40.10 39.65 39.80 2.9M
2021-06-10 39.50 39.90 39.45 39.65 1.8M
2021-06-09 39.95 40.00 39.40 39.50 2.4M
2021-06-08 40.15 40.40 39.80 39.95 1.7M
2021-06-07 39.95 40.15 39.10 40.00 2.9M
2021-06-04 39.95 40.10 39.40 39.50 2.7M
2021-06-03 40.05 40.25 39.90 39.95 2.3M
2021-06-02 40.30 40.75 39.85 39.95 3.7M
2021-06-01 39.75 40.30 39.75 40.25 3.1M
2021-05-31 39.95 39.95 39.60 39.70 2.8M
2021-05-28 39.80 39.90 39.60 39.75 3.2M
2021-05-27 39.15 39.50 38.70 39.50 3.9M
2021-05-26 39.05 39.35 38.80 39.15 2.2M
2021-05-25 38.85 39.35 38.65 39.00 3.8M
2021-05-24 38.10 38.65 37.80 38.40 4.2M
2021-05-21 38.35 38.55 37.80 38.40 3.5M
2021-05-20 38.00 38.60 37.70 37.80 3.6M
2021-05-19 36.80 38.20 36.60 38.10 6.5M
2021-05-18 36.00 37.65 35.55 37.30 14.3M
2021-05-17 36.95 37.95 35.50 35.85 8.9M
2021-05-14 39.00 39.50 37.80 38.65 8.5M
2021-05-13 36.05 38.80 35.40 37.80 7.6M
2021-05-12 40.00 40.30 36.65 37.80 11.4M
2021-05-11 42.15 42.20 39.90 40.45 7.6M
2021-05-10 42.50 42.80 41.75 42.80 4.9M
2021-05-07 42.00 42.75 41.90 42.50 5.8M
2021-05-06 41.55 42.35 41.10 41.70 5.9M
2021-05-05 40.50 42.05 40.10 41.40 5.3M
2021-05-04 41.60 41.80 39.30 40.90 10.1M
2021-05-03 42.00 42.35 41.40 41.80 6.0M
2021-04-29 42.60 42.60 41.80 42.00 5.6M
2021-04-28 42.70 42.85 42.35 42.70 4.3M
2021-04-27 43.15 43.15 42.15 42.55 6.3M
2021-04-26 41.70 43.25 41.70 43.25 9.4M
2021-04-23 42.90 42.90 40.80 41.10 20.5M
2021-04-22 45.00 45.25 43.00 43.00 25.6M
2021-04-21 46.77 46.77 46.34 46.58 11.7M
2021-04-20 47.30 47.34 46.19 46.86 11.2M
2021-04-19 46.53 47.10 46.29 46.82 10.9M
2021-04-16 45.18 45.95 44.94 45.95 12.4M
2021-04-15 43.98 45.04 43.98 44.70 8.6M
2021-04-14 43.69 44.85 42.83 43.89 11.5M
2021-04-13 44.94 44.99 43.98 44.03 10.5M
2021-04-12 45.13 46.00 44.70 44.89 12.2M
2021-04-09 43.98 44.61 43.45 44.51 14.3M
2021-04-08 43.12 43.36 42.83 43.21 7.2M
2021-04-07 41.77 42.73 41.73 42.73 9.7M
2021-04-06 41.29 41.44 41.15 41.39 4.4M
2021-04-01 41.29 41.29 41.01 41.15 3.5M
2021-03-31 41.20 41.20 41.01 41.10 3.3M
2021-03-30 41.15 41.25 40.86 41.15 3.8M
2021-03-29 40.72 41.01 40.57 41.01 4.5M
2021-03-26 40.53 40.62 40.29 40.57 3.0M
2021-03-25 40.19 40.57 40.14 40.24 3.6M
2021-03-24 40.38 40.43 39.81 40.19 7.3M
2021-03-23 41.05 41.10 40.33 40.48 6.5M
2021-03-22 41.49 41.49 40.67 40.96 5.7M
2021-03-19 41.10 41.49 40.96 41.10 8.1M
2021-03-18 40.91 41.05 40.81 40.96 5.3M
2021-03-17 41.05 41.25 40.81 40.91 6.7M
2021-03-16 40.91 41.49 40.33 40.96 16.5M
2021-03-15 39.28 41.05 39.23 40.77 13.5M
2021-03-12 38.32 38.89 38.22 38.89 7.0M
2021-03-11 37.84 38.32 37.79 38.08 7.1M
2021-03-10 37.84 37.93 37.55 37.69 5.1M
2021-03-09 37.50 37.79 37.02 37.64 10.4M
2021-03-08 37.26 37.26 36.78 36.88 2.5M
2021-03-05 36.68 37.16 36.49 36.88 2.5M
2021-03-04 36.97 37.36 36.78 37.07 2.5M
2021-03-03 37.21 37.36 36.54 37.21 5.3M
2021-03-02 37.69 38.27 37.31 37.45 6.8M
2021-02-26 36.40 37.36 36.35 37.31 4.9M
2021-02-25 36.64 36.88 36.35 36.73 4.3M
2021-02-24 36.97 36.97 36.35 36.54 4.9M
2021-02-23 36.88 37.12 36.49 36.88 4.3M
2021-02-22 36.30 37.36 36.25 36.97 8.6M
2021-02-19 35.63 36.01 35.39 35.96 5.0M
2021-02-18 35.53 35.72 35.20 35.63 5.2M
2021-02-17 34.91 35.44 34.81 35.20 5.5M
2021-02-05 34.76 35.10 34.48 34.52 3.5M
2021-02-04 34.52 34.76 34.09 34.57 7.1M
2021-02-03 33.71 33.76 33.23 33.52 2.6M
2021-02-02 33.32 33.76 33.27 33.61 3.2M
2021-02-01 33.23 33.37 32.84 33.23 4.0M
2021-01-29 34.57 34.62 33.13 33.47 6.9M
2021-01-28 34.57 35.05 34.28 34.38 7.1M
2021-01-27 35.53 35.92 35.20 35.39 7.0M
2021-01-26 35.05 35.96 34.76 35.24 16.6M
2021-01-25 34.19 34.57 34.00 34.57 5.5M
2021-01-22 33.85 34.24 33.71 34.24 3.8M
2021-01-21 34.19 34.28 33.61 33.80 4.5M
2021-01-20 34.81 35.24 33.80 34.09 11.8M
2021-01-19 33.52 34.57 33.52 34.52 12.5M
2021-01-18 33.61 33.80 33.13 33.56 4.0M
2021-01-15 34.04 34.09 33.42 33.61 3.6M
2021-01-14 33.71 33.90 33.47 33.80 3.1M
2021-01-13 33.85 34.09 33.71 33.76 3.9M
2021-01-12 34.00 34.28 33.52 33.61 7.8M
2021-01-11 33.47 33.80 33.42 33.80 6.7M
2021-01-08 33.32 33.52 33.13 33.32 6.4M
2021-01-07 32.60 32.94 32.55 32.84 2.6M
2021-01-06 33.03 33.13 32.36 32.51 5.7M
2021-01-05 32.99 33.03 32.89 33.03 2.3M
2021-01-04 33.03 33.13 32.94 33.08 2.5M