系统电子

5309
🏛️ 中国台湾 →
66.90
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
2023-12-29 35.80 36.00 35.60 35.75 0.0M
2023-12-28 36.00 36.10 35.70 35.80 0.0M
2023-12-27 36.20 36.20 35.70 36.00 0.0M
2023-12-26 36.55 36.55 35.45 35.95 0.0M
2023-12-25 35.40 37.15 35.25 35.95 0.0M
2023-12-22 35.15 35.30 34.90 34.90 0.0M
2023-12-21 35.00 35.40 34.85 35.15 0.0M
2023-12-20 35.00 35.90 35.00 35.30 0.0M
2023-12-19 35.50 35.50 34.85 34.95 0.0M
2023-12-18 35.85 36.10 35.35 35.55 0.0M
2023-12-15 36.20 36.85 35.80 35.80 0.0M
2023-12-14 36.50 36.50 35.80 35.85 0.0M
2023-12-13 36.95 37.15 36.05 36.10 0.0M
2023-12-12 35.60 36.90 35.25 36.70 0.0M
2023-12-11 34.80 35.50 34.35 35.25 0.0M
2023-12-08 35.10 35.10 34.60 34.60 0.0M
2023-12-07 35.25 35.60 34.45 34.70 0.0M
2023-12-06 35.85 35.95 35.25 35.25 0.0M
2023-12-05 35.75 36.90 35.15 35.95 0.0M
2023-12-04 35.45 35.80 35.15 35.65 0.0M
2023-12-01 35.30 35.50 35.15 35.40 0.0M
2023-11-30 35.70 36.05 35.25 35.80 0.0M
2023-11-29 34.70 35.20 34.70 35.15 0.0M
2023-11-28 34.45 35.25 34.45 34.85 0.0M
2023-11-27 34.45 35.60 34.00 34.35 0.0M
2023-11-24 34.15 34.25 33.85 34.00 0.0M
2023-11-23 34.20 34.90 34.15 34.15 0.0M
2023-11-22 33.80 34.30 33.80 34.20 0.0M
2023-11-21 34.05 34.25 33.70 33.75 0.0M
2023-11-20 34.00 34.55 33.90 34.00 0.0M
2023-11-17 34.20 34.20 33.75 34.00 0.0M
2023-11-16 33.50 33.70 33.05 33.50 0.0M
2023-11-15 32.50 33.40 32.50 33.15 0.0M
2023-11-14 31.85 32.45 31.80 32.35 0.0M
2023-11-13 32.20 32.20 31.70 31.80 0.0M
2023-11-10 32.60 32.60 31.80 31.80 0.0M
2023-11-09 33.55 33.55 32.25 32.60 0.0M
2023-11-08 33.80 34.60 33.70 33.70 0.0M
2023-11-07 33.85 33.85 33.65 33.70 0.0M
2023-11-06 33.40 34.15 33.40 33.75 0.0M
2023-11-03 32.75 33.65 32.75 33.40 0.0M
2023-11-02 32.25 32.75 32.00 32.70 0.0M
2023-11-01 32.45 32.45 31.65 31.85 0.0M
2023-10-31 33.10 33.90 32.05 32.05 0.0M
2023-10-30 33.10 33.75 33.10 33.55 0.0M
2023-10-27 32.60 33.50 32.55 33.00 0.0M
2023-10-26 32.50 32.80 32.00 32.45 0.0M
2023-10-25 32.50 32.95 32.30 32.55 0.0M
2023-10-24 32.60 32.75 32.20 32.35 0.0M
2023-10-23 32.05 33.00 32.00 32.50 0.0M
2023-10-20 32.95 32.95 31.45 32.30 0.0M
2023-10-19 33.25 33.30 32.70 32.95 0.0M
2023-10-18 34.00 34.00 33.25 33.25 0.0M
2023-10-17 34.20 34.20 34.00 34.00 0.0M
2023-10-16 34.35 34.35 34.00 34.05 0.0M
2023-10-13 34.70 34.80 34.20 34.40 0.0M
2023-10-12 34.30 34.60 34.20 34.40 0.0M
2023-10-11 35.00 35.05 34.20 34.25 0.0M
2023-10-06 34.80 35.65 34.55 34.85 0.0M
2023-10-05 34.80 35.95 34.80 34.90 0.0M
2023-10-04 34.05 34.20 33.90 33.95 0.0M
2023-10-03 34.55 35.35 34.10 34.30 0.0M
2023-10-02 35.00 35.00 34.50 34.55 0.0M
2023-09-28 34.75 35.05 34.70 34.80 0.0M
2023-09-27 35.20 35.20 34.75 34.75 0.0M
2023-09-26 35.55 35.75 35.15 35.20 0.0M
2023-09-25 35.00 35.60 35.00 35.55 0.0M
2023-09-22 34.85 35.30 34.50 35.30 0.0M
2023-09-21 35.05 35.25 34.75 34.85 0.0M
2023-09-20 36.00 36.00 35.25 35.25 0.0M
2023-09-19 36.25 36.50 35.60 35.75 0.0M
2023-09-18 36.15 36.70 36.05 36.25 0.0M
2023-09-15 36.35 36.45 36.05 36.20 0.0M
2023-09-14 36.40 36.40 36.00 36.20 0.0M
2023-09-13 36.35 36.80 35.90 36.05 0.0M
2023-09-12 35.70 37.40 35.30 36.15 0.0M
2023-09-11 35.20 36.20 35.10 35.10 0.0M
2023-09-08 35.05 35.10 34.60 34.75 0.0M
2023-09-07 35.90 35.90 34.90 35.00 0.0M
2023-09-06 35.80 36.15 35.55 35.90 0.0M
2023-09-05 35.95 35.95 35.55 35.80 0.0M
2023-09-04 35.20 35.65 35.20 35.55 0.0M
2023-09-01 36.15 36.15 35.10 35.35 0.0M
2023-08-31 35.75 36.00 35.50 35.70 0.0M
2023-08-30 34.20 35.75 34.15 35.55 0.0M
2023-08-29 34.00 34.30 33.75 34.10 0.0M
2023-08-28 34.35 34.35 33.90 33.90 0.0M
2023-08-25 34.75 34.90 34.20 34.35 0.0M
2023-08-24 35.85 36.00 35.00 35.10 0.0M
2023-08-23 36.30 36.30 35.80 35.95 0.0M
2023-08-22 35.95 36.10 35.55 35.75 0.0M
2023-08-21 35.60 35.95 35.45 35.50 0.0M
2023-08-18 35.70 36.35 35.35 35.60 0.0M
2023-08-17 35.20 36.15 34.85 36.00 0.0M
2023-08-16 34.40 34.95 33.70 34.75 0.0M
2023-08-15 34.50 34.85 34.15 34.50 0.0M
2023-08-14 34.60 34.60 33.00 33.90 0.0M
2023-08-11 36.05 36.25 34.55 34.65 0.0M
2023-08-10 37.10 37.10 35.30 35.45 0.0M
2023-08-09 38.25 38.45 37.10 37.10 0.0M
2023-08-08 37.75 37.75 37.00 37.10 0.0M
2023-08-07 38.10 38.10 37.60 37.75 0.0M
2023-08-04 37.65 38.15 37.15 37.85 0.0M
2023-08-02 38.85 38.85 37.40 37.55 0.0M
2023-08-01 38.55 38.90 38.35 38.45 0.0M
2023-07-31 38.80 39.35 38.25 38.75 0.0M
2023-07-28 38.40 38.40 37.95 38.25 0.0M
2023-07-27 38.35 38.45 37.95 38.25 0.0M
2023-07-26 38.55 38.60 37.60 37.85 0.0M
2023-07-25 36.65 38.25 36.65 38.20 0.0M
2023-07-24 37.90 37.90 36.20 36.50 0.0M
2023-07-21 38.05 38.25 37.60 37.70 0.0M
2023-07-20 38.10 38.35 37.80 38.00 0.0M
2023-07-19 38.50 38.55 37.80 37.80 0.0M
2023-07-18 39.25 39.25 38.10 38.15 0.0M
2023-07-17 38.50 39.00 37.65 38.85 0.0M
2023-07-14 38.65 39.05 38.30 38.45 0.0M
2023-07-13 38.55 39.25 38.25 38.55 0.0M
2023-07-12 38.10 38.35 38.00 38.20 0.0M
2023-07-11 38.80 38.85 37.90 38.00 0.0M
2023-07-10 38.35 38.80 38.25 38.35 0.0M
2023-07-07 39.80 39.90 38.20 38.55 0.0M
2023-07-06 40.45 40.60 40.10 40.10 0.0M
2023-07-05 40.80 40.80 40.30 40.45 0.0M
2023-07-04 41.30 41.40 40.60 40.60 0.0M
2023-07-03 41.90 41.95 41.15 41.30 0.0M
2023-06-30 40.75 41.85 40.75 41.70 0.0M
2023-06-29 40.70 40.85 40.35 40.65 0.0M
2023-06-28 41.00 41.00 40.50 40.55 0.0M
2023-06-27 40.95 40.95 40.15 40.60 0.0M
2023-06-26 40.40 41.05 40.25 40.90 0.0M
2023-06-21 40.65 40.80 40.20 40.35 0.0M
2023-06-20 40.85 41.00 40.20 40.50 0.0M
2023-06-19 40.35 41.25 40.20 40.90 0.0M
2023-06-16 40.80 40.80 40.25 40.35 0.0M
2023-06-15 41.60 41.60 40.55 40.75 0.0M
2023-06-14 40.90 41.55 40.75 41.45 0.0M
2023-06-13 41.00 41.35 40.35 40.65 0.0M
2023-06-12 41.65 41.80 40.80 40.80 0.0M
2023-06-09 42.00 42.45 41.40 41.65 0.0M
2023-06-08 43.30 43.45 42.20 42.25 0.0M
2023-06-07 43.10 43.65 43.00 43.30 0.0M
2023-06-06 43.45 43.45 42.80 42.95 0.0M
2023-06-05 43.25 43.70 42.80 43.40 0.0M
2023-06-02 43.20 43.40 42.75 43.00 0.0M
2023-06-01 42.70 42.80 42.30 42.80 0.0M
2023-05-31 42.50 42.95 42.20 42.70 0.0M
2023-05-30 42.85 42.85 41.95 42.10 0.0M
2023-05-29 42.00 42.65 42.00 42.45 0.0M
2023-05-26 43.00 43.00 41.85 41.95 0.0M
2023-05-25 43.50 43.60 42.55 42.60 0.0M
2023-05-24 43.45 43.75 42.95 43.35 0.0M
2023-05-23 43.90 43.90 43.15 43.25 0.0M
2023-05-22 42.65 43.60 42.60 43.55 0.0M
2023-05-19 43.85 44.10 42.75 42.75 0.0M
2023-05-18 43.70 44.00 43.10 43.50 0.0M
2023-05-17 42.30 42.95 42.30 42.80 0.0M
2023-05-16 42.50 42.65 42.10 42.30 0.0M
2023-05-15 41.85 42.25 41.65 42.00 0.0M
2023-05-12 41.50 42.30 41.05 42.10 0.0M
2023-05-11 43.00 43.00 41.50 41.60 0.0M
2023-05-10 43.55 43.60 42.60 42.85 0.0M
2023-05-09 44.35 44.75 42.85 43.10 0.0M
2023-05-08 44.90 45.15 43.85 44.20 0.0M
2023-05-05 44.95 45.80 44.45 44.50 0.0M
2023-05-04 42.30 44.80 42.30 44.15 0.0M
2023-05-03 42.80 43.05 42.25 42.25 0.0M
2023-05-02 43.30 43.70 42.85 43.20 0.0M
2023-04-28 43.50 43.70 43.00 43.10 0.0M
2023-04-27 42.50 43.50 41.85 43.25 0.0M
2023-04-26 41.75 43.00 41.60 42.90 0.0M
2023-04-25 42.40 43.25 41.65 42.10 0.0M
2023-04-24 41.85 42.75 41.75 42.25 0.0M
2023-04-21 43.80 44.00 42.00 42.05 0.0M
2023-04-20 44.50 44.90 43.40 43.50 0.0M
2023-04-19 44.55 44.95 44.10 44.25 0.0M
2023-04-18 45.85 45.85 44.50 44.50 0.0M
2023-04-17 45.30 46.30 45.20 45.85 0.0M
2023-04-14 45.90 46.00 44.90 45.00 0.0M
2023-04-13 48.00 48.50 45.15 46.00 0.0M
2023-04-12 46.00 47.75 45.65 47.50 0.0M
2023-04-11 45.20 46.00 44.50 45.95 0.0M
2023-04-10 45.40 46.15 44.95 45.05 0.0M
2023-04-07 45.85 46.15 45.15 45.90 0.0M
2023-04-06 47.00 47.30 45.80 46.30 0.0M
2023-03-31 45.25 46.85 44.80 46.35 0.0M
2023-03-30 43.90 45.10 43.20 44.30 0.0M
2023-03-29 42.75 43.35 42.30 42.90 0.0M
2023-03-28 43.85 44.25 42.25 42.65 0.0M
2023-03-27 42.90 43.70 42.85 43.50 0.0M
2023-03-24 42.90 43.15 42.60 42.65 0.0M
2023-03-23 42.70 43.70 42.35 42.80 0.0M
2023-03-22 42.55 43.00 41.95 42.65 0.0M
2023-03-21 41.90 42.30 41.75 42.30 0.0M
2023-03-20 41.20 41.95 41.20 41.60 0.0M
2023-03-17 40.90 41.35 40.50 41.05 0.0M
2023-03-16 41.30 41.40 40.25 40.45 0.0M
2023-03-15 41.60 42.30 41.55 41.70 0.0M
2023-03-14 41.20 41.60 40.90 41.00 0.0M
2023-03-13 41.05 41.35 40.00 41.20 0.0M
2023-03-10 42.55 42.55 41.65 41.80 0.0M
2023-03-09 44.80 45.15 43.00 43.00 0.0M
2023-03-08 43.35 44.50 43.30 44.20 0.0M
2023-03-07 43.35 43.75 43.35 43.50 0.0M
2023-03-06 42.80 43.60 42.80 43.55 0.0M
2023-03-03 42.40 42.65 42.10 42.50 0.0M
2023-03-02 42.25 42.60 41.95 42.10 0.0M
2023-03-01 42.00 42.65 41.75 42.20 0.0M
2023-02-24 42.80 42.90 41.85 41.85 0.0M
2023-02-23 43.20 43.20 42.85 43.00 0.0M
2023-02-22 43.20 43.25 42.60 42.90 0.0M
2023-02-21 44.50 45.00 44.00 44.00 0.0M
2023-02-20 44.05 44.70 43.50 44.30 0.0M
2023-02-17 43.15 43.80 43.15 43.70 0.0M
2023-02-16 43.05 43.50 42.90 43.40 0.0M
2023-02-15 43.05 44.20 42.55 42.70 0.0M
2023-02-14 43.45 43.50 42.80 42.90 0.0M
2023-02-13 43.00 43.40 42.35 43.40 0.0M
2023-02-10 43.80 44.15 43.05 43.10 0.0M
2023-02-09 44.10 44.85 43.80 43.80 0.0M
2023-02-08 43.70 44.00 43.25 43.60 0.0M
2023-02-07 42.80 43.85 42.60 43.00 0.0M
2023-02-06 42.55 43.10 41.65 41.65 0.0M
2023-02-03 42.60 43.10 41.95 42.55 0.0M
2023-02-02 42.35 42.95 42.20 42.65 0.0M
2023-02-01 43.00 43.45 41.80 42.00 0.0M
2023-01-31 40.50 42.20 40.40 41.85 0.0M
2023-01-30 40.00 40.60 40.00 40.55 0.0M
2023-01-17 39.55 39.75 39.30 39.35 0.0M
2023-01-16 39.65 39.95 39.05 39.20 0.0M
2023-01-13 40.05 40.20 39.65 39.75 0.0M
2023-01-12 40.60 40.65 39.80 39.80 0.0M
2023-01-11 40.95 41.90 40.20 40.30 0.0M
2023-01-10 40.80 40.85 40.20 40.20 0.0M
2023-01-09 40.40 40.50 39.95 40.50 0.0M
2023-01-06 40.20 40.20 39.50 39.80 0.0M
2023-01-05 39.60 40.55 39.60 39.80 0.0M
2023-01-04 39.05 39.70 39.05 39.10 0.0M
2023-01-03 38.50 39.30 38.05 39.00 0.0M