迅得

6438
🏛️ 中国台湾 →
165.50
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
2022-12-30 85.90 85.90 84.70 85.00 0.1M
2022-12-29 85.50 85.50 84.50 85.00 0.1M
2022-12-28 85.60 86.20 85.30 85.50 0.2M
2022-12-27 87.40 87.40 86.50 86.50 0.1M
2022-12-26 86.90 86.90 86.30 86.50 0.0M
2022-12-23 85.50 87.00 85.50 86.20 0.1M
2022-12-22 86.70 87.80 86.70 86.80 0.1M
2022-12-21 85.20 87.00 85.20 86.50 0.2M
2022-12-20 88.30 88.80 85.20 85.20 0.3M
2022-12-19 88.70 88.90 88.20 88.20 0.1M
2022-12-16 89.60 89.80 88.30 89.50 0.1M
2022-12-15 89.20 90.40 88.90 90.00 0.1M
2022-12-14 89.50 89.70 88.90 89.20 0.1M
2022-12-13 89.00 89.50 88.00 88.90 0.2M
2022-12-12 88.50 88.60 87.50 88.20 0.2M
2022-12-09 90.00 90.20 88.50 88.50 0.4M
2022-12-08 89.20 90.10 88.40 89.90 0.2M
2022-12-07 89.50 91.80 88.60 89.10 0.5M
2022-12-06 91.60 92.40 89.40 89.40 0.4M
2022-12-05 90.20 92.10 90.10 91.50 0.4M
2022-12-02 88.50 90.20 88.50 90.00 0.6M
2022-12-01 88.50 89.40 88.00 88.00 0.3M
2022-11-30 86.90 87.80 86.60 87.80 0.1M
2022-11-29 86.80 87.40 85.50 87.10 0.2M
2022-11-28 86.80 87.70 86.50 86.90 0.2M
2022-11-25 86.90 87.50 86.80 86.90 0.2M
2022-11-24 86.90 87.00 85.90 87.00 0.3M
2022-11-23 86.90 86.90 85.90 86.20 0.1M
2022-11-22 86.00 86.20 85.20 85.80 0.1M
2022-11-21 86.20 87.00 85.40 86.00 0.3M
2022-11-18 86.60 86.90 85.10 85.10 0.2M
2022-11-17 85.60 86.30 84.90 85.90 0.3M
2022-11-16 85.90 86.40 84.90 85.40 0.5M
2022-11-15 84.10 86.00 83.50 84.90 0.8M
2022-11-14 82.90 84.10 82.10 83.10 0.4M
2022-11-11 85.00 85.90 82.60 82.60 0.6M
2022-11-10 81.70 82.40 81.30 82.40 0.3M
2022-11-09 81.00 82.60 81.00 82.00 0.5M
2022-11-08 80.70 81.40 79.70 80.20 0.3M
2022-11-07 78.70 80.40 78.70 80.10 0.3M
2022-11-04 78.40 79.10 78.10 78.80 0.2M
2022-11-03 76.80 78.50 76.50 78.40 0.3M
2022-11-02 77.00 78.60 76.90 78.40 0.3M
2022-11-01 75.10 77.00 74.80 77.00 0.2M
2022-10-31 74.60 76.60 74.60 75.80 0.3M
2022-10-28 74.70 75.00 73.80 74.20 0.2M
2022-10-27 73.50 75.60 73.50 75.60 0.3M
2022-10-26 74.30 75.10 73.00 73.10 0.5M
2022-10-25 77.50 77.50 74.30 74.80 0.5M
2022-10-24 78.20 78.50 76.50 77.00 0.5M
2022-10-21 78.00 78.30 76.40 76.70 0.6M
2022-10-20 79.80 79.80 77.10 78.00 1.0M
2022-10-19 80.50 81.50 79.10 79.40 0.5M
2022-10-18 82.20 83.00 79.50 80.40 0.5M
2022-10-17 81.00 81.00 77.20 81.00 0.9M
2022-10-14 81.60 84.10 81.60 81.80 0.8M
2022-10-13 86.20 86.20 81.80 81.90 0.8M
2022-10-12 87.00 87.70 85.00 86.10 0.5M
2022-10-11 88.90 89.70 87.00 87.00 0.6M
2022-10-07 92.50 94.30 91.70 92.00 0.5M
2022-10-06 93.50 94.60 92.90 93.50 0.5M
2022-10-05 95.00 97.00 92.70 92.90 1.6M
2022-10-04 90.20 94.10 89.10 93.30 1.4M
2022-10-03 85.40 87.50 85.20 86.60 0.5M
2022-09-30 83.60 85.40 82.40 85.40 0.4M
2022-09-29 84.80 85.90 84.50 84.50 0.4M
2022-09-28 88.00 88.30 83.50 83.50 0.7M
2022-09-27 87.50 88.50 85.70 87.80 0.5M
2022-09-26 89.50 90.90 86.50 87.20 0.7M
2022-09-23 92.00 93.10 90.50 90.60 0.3M
2022-09-22 90.30 93.00 90.30 92.50 0.3M
2022-09-21 93.30 93.70 91.20 91.20 0.6M
2022-09-20 95.60 95.90 94.20 94.60 0.4M
2022-09-19 101.00 101.00 94.20 94.50 1.7M
2022-09-16 102.50 103.50 98.00 99.00 2.6M
2022-09-15 94.00 103.00 94.00 100.00 3.5M
2022-09-14 91.30 94.80 90.60 94.20 0.7M
2022-09-13 95.20 96.20 93.30 93.30 1.3M
2022-09-12 91.40 94.40 91.40 94.40 1.1M
2022-09-08 87.90 90.00 87.80 90.00 0.2M
2022-09-07 88.00 88.00 86.80 87.10 0.2M
2022-09-06 89.90 90.30 87.30 88.30 0.3M
2022-09-05 90.00 90.10 87.80 87.90 0.2M
2022-09-02 89.90 90.10 89.20 89.30 0.2M
2022-09-01 89.90 90.40 89.50 89.50 0.3M
2022-08-31 90.00 91.50 89.80 91.10 0.2M
2022-08-30 89.60 90.40 89.60 90.30 0.1M
2022-08-29 88.80 90.10 88.20 89.60 0.3M
2022-08-26 93.30 93.30 91.50 91.70 0.2M
2022-08-25 90.70 92.70 90.70 92.40 0.2M
2022-08-24 91.80 92.00 90.40 90.40 0.2M
2022-08-23 90.20 91.50 90.20 91.00 0.2M
2022-08-22 94.80 94.80 91.50 91.50 0.4M
2022-08-19 93.90 95.40 93.90 94.80 0.7M
2022-08-18 92.00 93.90 92.00 93.60 0.3M
2022-08-17 92.30 93.30 92.00 92.90 0.3M
2022-08-16 92.80 93.50 92.00 92.30 0.3M
2022-08-15 91.70 92.40 90.60 92.30 0.6M
2022-08-12 91.60 92.60 91.20 92.30 0.4M
2022-08-11 90.40 91.80 90.40 91.50 0.3M
2022-08-10 88.60 89.60 88.30 89.30 0.2M
2022-08-09 88.60 89.60 88.20 88.70 0.2M
2022-08-08 87.60 89.20 87.00 88.60 0.3M
2022-08-05 87.70 88.50 87.40 88.10 0.2M
2022-08-04 86.00 87.30 84.70 87.00 0.3M
2022-08-03 88.00 89.80 85.80 86.00 0.7M
2022-08-02 91.40 91.40 87.90 88.50 0.6M
2022-08-01 92.70 93.40 92.20 92.50 0.3M
2022-07-29 91.80 93.50 91.40 93.20 0.4M
2022-07-28 92.80 93.00 91.20 91.20 0.3M
2022-07-27 89.50 91.70 89.50 91.60 0.2M
2022-07-26 91.60 91.60 89.30 89.50 0.3M
2022-07-25 91.70 92.90 91.40 91.70 0.2M
2022-07-22 93.90 94.50 92.30 92.40 0.3M
2022-07-21 93.70 94.20 92.50 93.90 0.4M
2022-07-20 93.00 94.20 92.40 92.70 0.6M
2022-07-19 90.80 91.70 90.30 91.50 0.5M
2022-07-18 93.00 93.90 91.80 92.30 1.1M
2022-07-15 88.50 91.30 87.80 90.20 1.0M
2022-07-14 85.50 88.30 85.10 88.00 0.5M
2022-07-13 86.50 86.60 85.50 85.90 0.3M
2022-07-12 85.90 85.90 83.70 84.60 0.4M
2022-07-11 87.20 87.60 86.00 87.10 0.4M
2022-07-08 87.10 87.80 86.30 87.20 0.5M
2022-07-07 85.40 87.50 83.30 86.00 0.8M
2022-07-06 87.10 88.60 85.00 85.20 1.4M
2022-07-05 83.80 84.60 82.10 84.60 0.4M
2022-07-04 82.00 84.40 81.20 82.90 0.5M
2022-07-01 84.20 85.00 82.00 82.10 0.9M
2022-06-30 87.40 87.40 83.50 84.10 0.8M
2022-06-29 87.00 88.80 86.00 87.40 0.9M
2022-06-28 91.00 91.00 87.60 88.50 0.7M
2022-06-27 87.40 91.70 87.40 90.30 0.5M
2022-06-24 87.90 88.80 86.30 86.50 0.6M
2022-06-23 87.80 88.80 85.50 86.70 0.7M
2022-06-22 91.80 91.80 87.00 87.80 0.9M
2022-06-21 90.30 90.80 88.50 90.50 0.7M
2022-06-20 94.50 94.90 88.70 88.70 1.4M
2022-06-17 94.10 95.80 93.20 94.20 0.9M
2022-06-16 101.50 102.50 96.90 97.00 0.9M
2022-06-15 101.50 102.00 99.50 100.50 0.8M
2022-06-14 101.50 102.50 100.00 101.00 0.9M
2022-06-13 103.50 104.50 102.00 103.00 0.8M
2022-06-10 104.00 106.50 103.00 106.00 1.0M
2022-06-09 104.50 105.50 103.00 104.50 0.7M
2022-06-08 104.50 105.00 104.00 104.50 0.6M
2022-06-07 106.00 106.00 103.00 104.00 0.8M
2022-06-06 108.00 108.00 105.00 105.50 0.9M
2022-06-02 108.50 110.50 107.50 108.00 1.5M
2022-06-01 113.50 115.00 113.50 114.50 1.6M
2022-05-31 112.50 113.00 111.50 113.00 0.8M
2022-05-30 110.50 113.00 110.50 113.00 0.9M
2022-05-27 109.50 110.00 108.00 109.00 0.5M
2022-05-26 108.00 109.00 108.00 108.50 0.4M
2022-05-25 108.00 108.50 107.00 107.50 0.4M
2022-05-24 109.50 109.50 107.50 107.50 0.3M
2022-05-23 108.50 110.00 108.00 109.00 0.4M
2022-05-20 110.00 110.50 107.50 108.00 0.6M
2022-05-19 106.50 110.00 106.50 110.00 0.3M
2022-05-18 110.00 110.00 108.50 109.00 0.3M
2022-05-17 108.50 109.50 107.50 109.00 0.5M
2022-05-16 109.00 109.50 106.50 108.00 0.4M
2022-05-13 106.50 109.00 106.00 107.00 0.7M
2022-05-12 104.00 107.50 104.00 105.00 0.4M
2022-05-11 105.50 107.00 104.50 105.50 0.3M
2022-05-10 103.00 107.00 102.00 107.00 0.6M
2022-05-09 105.00 106.00 103.50 104.00 0.4M
2022-05-06 106.00 107.00 104.00 106.50 0.5M
2022-05-05 109.50 110.00 107.50 108.00 0.5M
2022-05-04 107.00 109.00 107.00 108.00 0.3M
2022-05-03 107.00 108.00 106.00 107.00 0.3M
2022-04-29 108.00 109.00 106.00 107.00 0.3M
2022-04-27 104.50 107.00 103.00 107.00 0.9M
2022-04-25 107.00 108.00 104.00 104.50 1.6M
2022-04-22 113.00 113.50 109.00 110.00 1.3M
2022-04-21 115.50 115.50 114.00 114.00 0.2M
2022-04-20 115.00 115.00 113.00 114.50 0.5M
2022-04-19 114.00 115.50 113.00 113.50 0.4M
2022-04-18 113.00 115.00 111.50 113.00 0.7M
2022-04-15 114.00 115.50 113.00 114.00 1.0M
2022-04-14 119.00 119.00 115.00 116.00 0.6M
2022-04-13 117.00 118.50 115.50 117.50 0.5M
2022-04-12 114.00 116.50 113.00 116.00 0.5M
2022-04-11 119.00 119.50 115.00 115.00 1.0M
2022-04-08 118.50 120.00 118.00 119.50 0.5M
2022-04-07 121.00 121.50 117.00 117.00 1.4M
2022-04-06 122.50 122.50 120.50 121.50 0.6M
2022-04-01 120.50 123.00 120.50 123.00 0.7M
2022-03-31 125.50 126.00 122.00 122.00 0.7M
2022-03-30 126.00 127.50 124.50 124.50 1.2M
2022-03-29 125.00 125.50 123.50 123.50 0.8M
2022-03-28 122.50 125.50 121.50 124.50 0.9M
2022-03-25 131.00 131.50 123.50 123.50 3.3M
2022-03-24 127.50 130.00 127.00 130.00 2.5M
2022-03-23 129.50 130.50 126.50 126.50 2.1M
2022-03-22 126.50 129.50 126.00 127.50 2.7M
2022-03-21 128.00 134.50 125.00 127.00 10.6M
2022-03-18 123.00 126.50 121.50 125.00 5.1M
2022-03-17 118.00 122.50 117.50 122.00 3.1M
2022-03-16 117.00 117.50 114.00 115.50 1.0M
2022-03-15 119.50 119.50 115.00 115.00 1.4M
2022-03-14 122.00 123.50 118.50 119.50 1.8M
2022-03-11 120.00 122.00 119.50 120.50 1.5M
2022-03-10 120.50 122.00 118.50 119.50 2.7M
2022-03-09 115.00 118.00 112.50 117.00 1.6M
2022-03-08 113.00 116.00 111.50 112.50 1.4M
2022-03-07 117.50 117.50 113.50 114.50 1.4M
2022-03-04 119.00 122.50 118.50 118.50 1.4M
2022-03-03 123.00 124.00 120.00 121.00 2.5M
2022-03-02 117.50 121.00 117.00 120.50 2.5M
2022-03-01 114.50 119.50 114.00 118.00 2.3M
2022-02-25 113.50 115.00 112.00 113.00 1.3M
2022-02-24 115.00 116.00 112.00 112.50 1.5M
2022-02-23 114.50 117.00 114.50 117.00 0.7M
2022-02-22 115.00 116.00 112.50 114.50 1.4M
2022-02-21 117.00 118.00 115.00 115.00 1.4M
2022-02-18 116.00 118.00 116.00 117.00 0.8M
2022-02-17 118.00 120.00 117.00 118.00 1.2M
2022-02-16 118.00 120.00 117.00 117.00 1.3M
2022-02-15 116.00 118.50 115.50 116.00 1.4M
2022-02-14 116.00 117.00 115.00 116.50 1.3M
2022-02-11 119.50 120.50 118.50 118.50 1.5M
2022-02-10 124.00 126.50 121.00 122.00 3.0M
2022-02-09 123.50 124.00 121.50 122.50 2.1M
2022-02-08 121.50 124.50 119.00 123.00 4.7M
2022-02-07 116.50 121.00 115.50 120.50 4.1M
2022-01-26 112.50 116.00 112.00 113.50 2.1M
2022-01-25 117.50 118.50 112.50 113.00 3.1M
2022-01-24 116.50 119.50 114.00 119.00 3.4M
2022-01-21 123.50 124.50 118.00 118.00 6.0M
2022-01-20 125.00 132.00 124.00 127.00 20.6M
2022-01-19 120.50 127.00 120.00 124.00 5.9M
2022-01-18 123.50 128.00 122.00 124.00 12.3M
2022-01-17 118.00 126.00 116.00 123.00 11.4M
2022-01-14 117.00 119.50 114.00 115.50 6.5M
2022-01-13 127.50 128.50 114.50 118.50 15.9M
2022-01-12 123.00 128.00 121.50 126.50 18.3M
2022-01-11 117.50 121.00 115.50 117.00 9.7M
2022-01-10 108.50 116.00 108.00 115.50 2.3M
2022-01-07 116.00 116.50 109.50 110.50 3.1M
2022-01-06 115.00 119.00 114.50 116.00 2.6M
2022-01-05 120.00 120.00 114.50 116.50 2.8M
2022-01-04 115.50 119.00 114.00 118.50 2.8M
2022-01-03 117.00 120.50 113.50 115.50 5.0M