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
2023-12-29 105.00 105.00 104.00 104.50 0.3M
2023-12-28 104.50 105.50 104.50 104.50 0.4M
2023-12-27 104.00 104.50 103.50 104.50 0.3M
2023-12-26 103.50 104.00 102.50 103.00 0.6M
2023-12-25 104.00 104.00 103.00 103.00 0.8M
2023-12-22 104.00 104.50 103.50 103.50 0.2M
2023-12-21 102.50 105.00 102.00 103.50 0.5M
2023-12-20 103.00 104.00 103.00 103.00 0.2M
2023-12-19 103.50 103.50 102.50 103.00 0.4M
2023-12-18 104.00 105.00 103.50 103.50 0.4M
2023-12-15 105.50 106.00 104.50 104.50 0.4M
2023-12-14 105.00 106.00 104.50 105.50 0.6M
2023-12-13 104.00 104.50 104.00 104.50 0.2M
2023-12-12 105.00 105.00 103.00 104.00 0.7M
2023-12-11 104.00 105.00 103.00 105.00 0.8M
2023-12-08 105.00 105.00 103.00 103.50 0.8M
2023-12-07 106.50 106.50 103.50 104.00 1.2M
2023-12-06 107.50 108.00 106.50 106.50 0.8M
2023-12-05 110.00 110.00 107.50 109.00 1.1M
2023-12-04 109.50 111.50 109.50 110.00 1.2M
2023-12-01 109.50 109.50 108.00 108.50 0.6M
2023-11-30 109.00 112.00 108.50 109.00 2.2M
2023-11-29 108.00 109.00 108.00 108.50 0.5M
2023-11-28 108.00 108.00 106.50 107.50 0.6M
2023-11-27 108.50 109.00 107.50 107.50 0.4M
2023-11-24 109.00 109.00 108.00 108.00 0.5M
2023-11-23 109.50 109.50 108.00 108.50 0.7M
2023-11-22 108.00 109.50 107.50 109.00 0.8M
2023-11-21 109.00 109.00 107.50 108.00 0.8M
2023-11-20 108.50 108.50 107.50 108.50 0.5M
2023-11-17 108.50 109.00 107.00 107.50 0.9M
2023-11-16 108.00 109.00 107.00 107.50 0.6M
2023-11-15 109.00 110.00 107.00 107.00 2.1M
2023-11-14 108.00 108.50 106.50 108.00 1.5M
2023-11-13 109.00 109.50 107.50 108.00 2.5M
2023-11-10 106.50 109.00 106.50 107.00 2.0M
2023-11-09 105.50 108.50 104.50 107.00 2.5M
2023-11-08 103.50 106.00 103.50 104.00 1.3M
2023-11-07 103.50 103.50 102.00 102.00 0.2M
2023-11-06 102.50 104.00 102.50 103.00 0.6M
2023-11-03 101.00 101.50 100.50 101.00 0.4M
2023-11-02 99.50 100.50 99.50 100.00 0.4M
2023-11-01 99.60 100.50 98.50 99.00 0.8M
2023-10-31 102.50 103.50 99.20 99.30 1.1M
2023-10-30 103.00 103.50 101.50 102.00 0.8M
2023-10-27 105.50 106.50 103.00 103.00 0.7M
2023-10-26 103.50 106.50 103.00 105.00 1.2M
2023-10-25 107.50 107.50 105.50 105.50 0.8M
2023-10-24 105.50 107.00 104.00 106.50 0.8M
2023-10-23 107.00 108.50 105.00 105.00 2.1M
2023-10-20 102.00 108.00 101.50 106.50 3.9M
2023-10-19 102.00 103.00 100.50 102.00 0.5M
2023-10-18 103.50 104.00 101.00 103.00 0.8M
2023-10-17 104.50 105.50 103.50 103.50 0.5M
2023-10-16 107.00 107.00 104.00 104.00 0.8M
2023-10-13 108.50 110.00 107.00 107.00 2.2M
2023-10-12 108.00 110.50 107.50 108.50 2.9M
2023-10-11 108.50 108.50 105.00 107.00 2.0M
2023-10-06 107.00 109.00 106.50 108.00 2.4M
2023-10-05 107.00 108.50 105.00 107.00 4.3M
2023-10-04 105.00 107.00 104.50 106.00 2.8M
2023-10-03 103.00 106.50 102.00 105.50 3.4M
2023-10-02 102.50 104.50 102.00 104.00 1.2M
2023-09-28 101.00 102.50 100.50 101.50 0.4M
2023-09-27 99.70 100.50 99.20 100.50 0.2M
2023-09-26 101.00 101.50 99.70 99.80 0.3M
2023-09-25 100.50 102.00 100.50 101.00 0.2M
2023-09-22 99.30 100.50 98.50 100.00 0.4M
2023-09-21 100.00 100.50 99.30 99.50 0.4M
2023-09-20 101.50 102.50 100.00 100.00 0.4M
2023-09-19 103.50 103.50 101.00 101.50 0.5M
2023-09-18 101.50 104.50 101.50 103.50 0.6M
2023-09-15 103.50 103.50 101.50 102.00 0.5M
2023-09-14 103.00 104.00 102.50 103.50 0.3M
2023-09-13 102.00 102.50 101.50 102.50 0.3M
2023-09-12 102.00 102.50 101.00 102.00 0.2M
2023-09-11 102.50 103.00 101.00 101.00 0.7M
2023-09-08 105.50 105.50 102.50 102.50 1.0M
2023-09-07 104.50 108.50 104.00 106.00 2.7M
2023-09-06 106.00 106.00 104.50 104.50 0.6M
2023-09-05 104.50 105.50 103.50 105.50 1.3M
2023-09-04 105.50 106.50 104.50 106.00 1.4M
2023-09-01 106.00 106.50 104.00 104.50 3.3M
2023-08-31 99.30 108.00 98.60 106.00 5.1M
2023-08-30 98.00 99.50 97.70 99.40 0.4M
2023-08-29 97.40 97.70 96.40 97.70 0.3M
2023-08-28 97.80 98.50 97.10 97.10 0.3M
2023-08-25 98.00 98.60 97.50 97.60 0.3M
2023-08-24 99.10 99.80 98.50 98.50 0.4M
2023-08-23 98.10 99.10 98.10 98.60 0.3M
2023-08-22 99.20 99.60 98.40 98.50 0.4M
2023-08-21 100.50 100.50 98.30 99.10 0.5M
2023-08-18 101.00 101.00 99.60 100.00 0.8M
2023-08-17 101.00 102.50 100.50 101.00 0.7M
2023-08-16 101.00 104.50 101.00 102.00 2.1M
2023-08-15 99.50 99.60 97.80 98.90 0.6M
2023-08-14 97.80 99.80 97.40 98.50 0.7M
2023-08-11 99.80 99.90 95.00 97.10 2.5M
2023-08-10 106.50 107.00 102.00 104.00 1.2M
2023-08-09 108.50 108.50 106.50 107.00 0.5M
2023-08-08 110.00 110.50 108.00 109.00 0.3M
2023-08-07 110.00 110.50 108.50 110.00 0.5M
2023-08-04 108.50 111.00 106.50 109.50 0.5M
2023-08-02 110.50 111.00 107.00 108.00 1.6M
2023-08-01 112.50 114.00 110.00 111.00 0.8M
2023-07-31 112.00 115.00 111.50 112.50 1.7M
2023-07-28 109.50 111.50 109.00 110.50 0.7M
2023-07-27 108.50 110.50 108.50 109.50 1.0M
2023-07-26 113.50 114.00 108.50 109.00 1.7M
2023-07-25 112.00 115.00 111.50 114.00 1.0M
2023-07-24 114.00 114.00 111.00 112.00 1.1M
2023-07-21 113.00 115.00 112.50 113.50 0.5M
2023-07-20 113.50 116.50 112.50 115.00 0.9M
2023-07-19 114.00 114.50 112.50 113.00 0.5M
2023-07-18 116.00 117.00 113.00 113.50 0.9M
2023-07-17 113.50 116.50 113.00 115.50 0.9M
2023-07-14 112.50 114.00 112.50 113.50 0.6M
2023-07-13 112.50 113.50 111.50 111.50 0.7M
2023-07-12 113.50 113.50 111.00 111.50 1.3M
2023-07-11 116.00 116.00 113.00 113.50 0.5M
2023-07-10 114.00 115.00 112.50 114.00 0.7M
2023-07-07 115.50 115.50 112.50 113.00 1.0M
2023-07-06 118.50 118.50 114.50 115.00 1.7M
2023-07-05 122.00 123.50 119.00 120.00 2.1M
2023-07-04 118.00 123.50 118.00 121.00 5.3M
2023-07-03 116.00 117.50 115.50 117.00 1.1M
2023-06-30 113.50 115.50 112.50 115.50 1.0M
2023-06-29 113.00 114.00 112.50 113.00 0.4M
2023-06-28 112.00 113.50 111.50 112.50 0.5M
2023-06-27 112.50 113.50 111.00 111.00 0.9M
2023-06-26 112.50 112.50 110.00 111.00 0.5M
2023-06-21 112.00 112.00 111.01 111.50 1.0M
2023-06-20 111.50 112.49 110.51 111.50 0.6M
2023-06-19 113.49 113.49 111.01 111.50 0.9M
2023-06-16 114.48 115.96 112.99 112.99 1.0M
2023-06-15 113.98 114.48 112.00 112.99 1.0M
2023-06-14 115.50 116.00 114.00 115.00 0.7M
2023-06-13 115.00 117.00 114.50 115.50 1.2M
2023-06-12 116.50 116.50 112.00 114.00 1.2M
2023-06-09 117.50 118.00 114.50 116.00 1.4M
2023-06-08 118.00 120.00 115.50 116.00 3.7M
2023-06-07 113.00 118.50 113.00 117.00 4.4M
2023-06-06 113.50 113.50 110.50 111.00 1.0M
2023-06-05 116.00 116.50 112.50 113.00 1.2M
2023-06-02 110.00 115.00 110.00 114.00 2.7M
2023-06-01 110.00 110.00 106.50 108.50 1.5M
2023-05-31 111.50 113.00 109.50 110.00 2.7M
2023-05-30 115.00 117.00 114.50 117.00 3.8M
2023-05-29 113.50 116.00 113.50 113.50 2.7M
2023-05-26 114.00 114.00 112.00 112.50 0.7M
2023-05-25 114.50 114.50 109.50 113.00 2.2M
2023-05-24 115.00 115.50 113.50 114.50 0.9M
2023-05-23 116.00 116.00 115.00 115.50 0.8M
2023-05-22 115.50 116.00 114.00 115.00 0.7M
2023-05-19 116.50 116.50 114.50 115.00 1.0M
2023-05-18 117.50 117.50 115.00 115.50 0.9M
2023-05-17 115.50 116.50 114.50 116.50 1.1M
2023-05-16 115.50 116.50 114.00 115.50 0.6M
2023-05-15 115.00 115.50 113.50 114.50 0.4M
2023-05-12 114.50 116.00 113.50 116.00 0.8M
2023-05-11 118.00 118.00 113.50 113.50 1.2M
2023-05-10 116.50 117.50 115.50 117.50 0.9M
2023-05-09 119.50 119.50 114.50 115.50 1.7M
2023-05-08 118.00 123.00 118.00 119.00 3.7M
2023-05-05 119.00 120.50 115.50 116.00 2.2M
2023-05-04 117.00 117.00 114.50 116.50 0.7M
2023-05-03 116.00 118.50 116.00 116.50 1.2M
2023-05-02 112.50 119.50 112.00 117.00 2.3M
2023-04-28 112.00 114.00 111.00 112.00 0.6M
2023-04-27 111.00 111.50 109.00 110.50 0.4M
2023-04-26 108.50 111.50 106.50 110.00 0.5M
2023-04-25 113.50 113.50 107.50 108.50 1.6M
2023-04-24 110.00 114.00 110.00 113.00 0.7M
2023-04-21 114.00 115.50 109.00 111.00 2.2M
2023-04-20 113.00 114.50 110.50 112.50 0.8M
2023-04-19 112.50 115.00 112.00 113.00 1.5M
2023-04-18 111.00 115.00 110.50 111.50 1.7M
2023-04-17 106.50 112.50 106.00 112.00 2.7M
2023-04-14 107.00 107.00 105.50 106.00 0.5M
2023-04-13 106.00 106.00 104.00 105.00 0.6M
2023-04-12 107.50 107.50 105.00 106.00 0.5M
2023-04-11 107.00 108.50 105.50 106.50 0.8M
2023-04-10 105.50 107.00 104.00 107.00 0.7M
2023-04-07 105.00 106.00 103.50 104.50 0.7M
2023-04-06 104.50 106.00 103.00 105.50 0.6M
2023-03-31 103.00 107.00 103.00 105.00 2.1M
2023-03-30 99.50 103.50 99.00 102.50 1.2M
2023-03-29 98.00 99.20 98.00 98.60 0.1M
2023-03-28 99.40 99.70 97.70 97.80 0.3M
2023-03-27 99.50 99.70 99.10 99.20 0.2M
2023-03-24 99.90 100.00 99.30 99.40 0.2M
2023-03-23 99.20 100.50 99.00 99.50 0.2M
2023-03-22 99.80 100.00 99.30 99.40 0.3M
2023-03-21 98.20 99.60 98.20 99.50 0.5M
2023-03-20 97.40 98.70 97.20 98.20 0.3M
2023-03-17 97.00 97.60 96.00 97.40 0.3M
2023-03-16 97.30 97.30 95.60 96.00 0.3M
2023-03-15 96.80 98.00 96.80 97.30 0.2M
2023-03-14 95.60 96.40 95.50 96.20 0.3M
2023-03-13 95.80 96.50 94.60 95.90 0.5M
2023-03-10 99.50 99.50 96.50 96.80 0.8M
2023-03-09 101.00 101.00 99.30 99.70 0.4M
2023-03-08 100.00 101.00 99.40 100.50 0.5M
2023-03-07 102.50 102.50 100.00 100.00 0.7M
2023-03-06 102.00 102.50 100.50 101.50 0.7M
2023-03-03 102.00 102.50 99.90 100.50 0.8M
2023-03-02 98.70 100.50 98.40 100.50 1.1M
2023-03-01 95.00 97.60 95.00 97.60 0.6M
2023-02-24 100.50 100.50 98.60 98.90 0.4M
2023-02-23 99.40 100.00 99.00 99.90 0.2M
2023-02-22 99.00 99.40 98.00 99.00 0.3M
2023-02-21 100.50 101.00 99.50 99.70 0.4M
2023-02-20 98.40 100.50 98.10 100.00 1.0M
2023-02-17 97.20 98.20 96.90 97.80 0.5M
2023-02-16 96.70 97.70 96.70 97.40 0.3M
2023-02-15 96.30 97.30 96.10 96.40 0.3M
2023-02-14 97.50 97.50 96.70 96.70 0.2M
2023-02-13 96.50 96.80 95.60 96.80 0.3M
2023-02-10 96.80 96.80 95.70 96.00 0.2M
2023-02-09 96.20 98.00 96.10 96.80 0.4M
2023-02-08 98.30 98.30 96.70 96.80 0.3M
2023-02-07 95.30 97.50 95.30 97.20 0.4M
2023-02-06 96.00 96.00 95.10 95.30 0.3M
2023-02-03 97.40 98.30 96.20 96.50 0.6M
2023-02-02 98.30 98.70 96.50 97.00 1.4M
2023-02-01 92.80 92.80 91.60 92.60 0.3M
2023-01-31 91.60 92.30 91.50 92.10 0.2M
2023-01-30 91.50 91.80 91.00 91.60 0.3M
2023-01-17 90.80 90.80 90.10 90.10 0.1M
2023-01-16 90.50 90.70 90.10 90.20 0.1M
2023-01-13 91.00 92.00 90.30 90.40 0.4M
2023-01-12 90.40 90.90 90.20 90.40 0.2M
2023-01-11 90.50 91.60 89.90 90.20 0.3M
2023-01-10 90.00 90.40 89.80 89.80 0.2M
2023-01-09 90.10 90.70 89.60 90.00 0.2M
2023-01-06 88.80 89.50 88.20 89.20 0.1M
2023-01-05 88.90 90.30 88.00 88.80 0.3M
2023-01-04 89.00 91.20 88.30 88.70 0.7M
2023-01-03 84.90 87.50 84.90 86.40 0.2M