嘉实

3158
🏛️ 中国台湾 →
119.00
最后更新: 2025-10-03
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 75.00 75.00 74.20 74.50 0.0M
2022-12-29 75.00 75.00 75.00 75.00 0.0M
2022-12-28 75.80 76.80 74.70 75.00 0.0M
2022-12-27 73.60 77.20 73.60 75.50 0.0M
2022-12-26 75.80 75.90 75.50 75.50 0.0M
2022-12-23 75.90 75.90 75.50 75.50 0.0M
2022-12-22 74.50 76.80 74.20 74.20 0.0M
2022-12-21 74.20 74.50 74.20 74.50 0.0M
2022-12-20 75.80 78.00 74.00 74.20 0.0M
2022-12-19 74.40 75.80 74.40 75.80 0.0M
2022-12-16 75.40 75.40 74.00 74.50 0.0M
2022-12-15 75.40 75.50 75.10 75.40 0.0M
2022-12-14 75.40 75.40 75.40 75.40 0.0M
2022-12-13 75.90 75.90 75.00 75.40 0.0M
2022-12-12 76.20 76.20 75.10 75.90 0.0M
2022-12-09 75.80 76.20 75.80 76.20 0.0M
2022-12-08 76.90 76.90 75.00 75.90 0.0M
2022-12-07 73.10 78.30 73.10 76.90 0.0M
2022-12-06 73.70 74.90 73.70 74.90 0.0M
2022-12-05 74.90 74.90 73.80 73.80 0.0M
2022-12-01 75.00 75.00 74.00 75.00 0.0M
2022-11-30 75.20 75.20 73.80 73.80 0.0M
2022-11-29 74.00 74.10 74.00 74.10 0.0M
2022-11-28 72.30 72.30 72.30 72.30 0.0M
2022-11-25 72.30 74.90 72.30 72.30 0.0M
2022-11-21 75.10 75.10 75.10 75.10 0.0M
2022-11-17 75.10 75.10 75.10 75.10 0.0M
2022-11-15 75.10 75.10 75.10 75.10 0.0M
2022-11-11 75.00 75.20 72.30 75.10 0.0M
2022-11-10 74.30 75.00 73.30 75.00 0.0M
2022-11-09 71.70 75.10 71.50 73.90 0.0M
2022-11-08 71.70 71.70 70.60 70.60 0.0M
2022-11-07 70.80 71.70 70.10 71.70 0.0M
2022-11-04 71.40 71.60 70.00 70.00 0.0M
2022-11-02 71.40 71.40 71.40 71.40 0.0M
2022-11-01 69.90 71.70 69.90 71.50 0.0M
2022-10-31 71.80 71.80 71.30 71.80 0.0M
2022-10-28 71.80 71.80 71.80 71.80 0.0M
2022-10-27 71.80 71.80 71.50 71.80 0.0M
2022-10-26 71.60 71.80 71.00 71.80 0.0M
2022-10-25 71.80 71.80 71.80 71.80 0.0M
2022-10-21 71.70 71.70 71.70 71.70 0.0M
2022-10-19 71.70 71.70 71.70 71.70 0.0M
2022-10-18 71.80 71.80 71.10 71.10 0.0M
2022-10-17 69.70 71.80 69.70 71.80 0.0M
2022-10-14 71.80 71.80 71.80 71.80 0.0M
2022-10-13 70.80 70.80 70.00 70.00 0.0M
2022-10-12 70.10 71.50 70.10 71.00 0.0M
2022-10-11 71.50 71.90 71.40 71.90 0.0M
2022-10-07 72.00 73.00 71.50 73.00 0.0M
2022-10-06 71.60 73.00 71.60 72.50 0.0M
2022-10-05 71.80 72.90 71.80 72.90 0.0M
2022-10-04 72.00 72.00 71.50 71.80 0.0M
2022-10-03 71.90 71.90 71.50 71.90 0.0M
2022-09-30 71.80 71.90 71.80 71.90 0.0M
2022-09-28 71.70 71.70 71.60 71.70 0.0M
2022-09-27 71.70 72.80 71.70 72.80 0.0M
2022-09-26 71.70 71.70 71.70 71.70 0.0M
2022-09-22 73.00 73.00 73.00 73.00 0.0M
2022-09-19 71.70 72.00 71.70 72.00 0.0M
2022-09-12 73.30 73.30 73.30 73.30 0.0M
2022-09-08 71.60 73.30 71.60 73.30 0.0M
2022-09-07 73.40 73.40 72.00 73.40 0.0M
2022-09-06 73.00 73.00 71.50 71.50 0.0M
2022-09-05 73.50 73.50 73.50 73.50 0.0M
2022-09-02 73.50 73.50 73.50 73.50 0.0M
2022-08-30 73.60 73.60 71.80 73.30 0.0M
2022-08-29 70.80 73.60 70.80 73.60 0.0M
2022-08-25 72.90 72.90 72.90 72.90 0.0M
2022-08-24 72.00 72.00 72.00 72.00 0.0M
2022-08-23 71.10 72.00 71.10 72.00 0.0M
2022-08-22 72.50 72.50 72.50 72.50 0.0M
2022-08-16 71.90 72.00 71.90 72.00 0.0M
2022-08-15 73.20 73.20 71.10 71.10 0.0M
2022-08-12 73.20 73.20 72.00 72.00 0.0M
2022-08-10 73.30 73.30 73.30 73.30 0.0M
2022-08-09 71.80 73.30 71.70 73.00 0.0M
2022-08-08 73.20 73.50 73.00 73.00 0.0M
2022-08-05 73.20 73.20 72.10 72.30 0.0M
2022-08-04 72.00 72.00 72.00 72.00 0.0M
2022-08-01 72.50 72.50 72.50 72.50 0.0M
2022-07-29 72.50 72.50 72.50 72.50 0.0M
2022-07-28 72.70 73.00 72.70 73.00 0.0M
2022-07-27 72.90 73.80 72.90 73.80 0.0M
2022-07-26 74.30 74.30 72.90 72.90 0.0M
2022-07-25 73.90 74.40 72.90 74.40 0.0M
2022-07-22 73.40 74.50 72.70 73.90 0.0M
2022-07-21 73.40 73.40 73.40 73.40 0.0M
2022-07-20 72.90 74.00 72.00 73.90 0.0M
2022-07-19 75.50 75.50 75.50 75.50 0.0M
2022-07-18 75.50 75.50 75.50 75.50 0.0M
2022-07-15 75.40 75.40 75.40 75.40 0.0M
2022-07-14 75.40 75.40 75.10 75.40 0.0M
2022-07-13 75.40 75.40 75.40 75.40 0.0M
2022-07-12 75.30 75.40 75.30 75.40 0.0M
2022-07-11 74.70 75.30 74.50 75.30 0.0M
2022-07-08 74.00 75.50 73.70 74.30 0.0M
2022-07-07 72.90 74.60 72.50 72.70 0.0M
2022-07-06 74.00 74.60 71.10 71.50 0.0M
2022-07-05 68.00 73.90 68.00 73.90 0.0M
2022-07-04 72.90 73.80 72.60 73.00 0.0M
2022-07-01 71.10 71.10 71.10 71.10 0.0M
2022-06-30 71.10 72.90 71.10 71.10 0.0M
2022-06-29 71.10 71.10 71.10 71.10 0.0M
2022-06-28 73.00 73.00 73.00 73.00 0.0M
2022-06-27 72.70 73.00 72.70 73.00 0.0M
2022-06-22 72.80 72.80 72.80 72.80 0.0M
2022-06-21 72.80 72.80 72.80 72.80 0.0M
2022-06-20 71.10 72.80 71.10 71.10 0.0M
2022-06-16 72.90 72.90 72.90 72.90 0.0M
2022-06-15 72.90 72.90 72.90 72.90 0.0M
2022-06-14 72.90 72.90 72.80 72.80 0.0M
2022-06-13 72.90 72.90 72.90 72.90 0.0M
2022-06-09 72.90 72.90 72.90 72.90 0.0M
2022-06-08 72.90 72.90 72.90 72.90 0.0M
2022-06-07 71.50 73.00 71.50 72.90 0.0M
2022-06-06 70.10 73.00 70.10 72.60 0.0M
2022-06-01 73.00 73.00 71.80 71.80 0.0M
2022-05-31 70.00 73.00 70.00 72.10 0.0M
2022-05-30 70.10 72.10 70.10 70.10 0.0M
2022-05-27 70.00 70.50 70.00 70.30 0.0M
2022-05-26 70.10 71.00 70.00 71.00 0.0M
2022-05-25 70.10 72.20 69.90 72.20 0.0M
2022-05-23 72.60 72.60 70.10 72.50 0.0M
2022-05-18 72.90 72.90 72.90 72.90 0.0M
2022-05-17 69.90 69.90 69.90 69.90 0.0M
2022-05-13 70.10 70.10 69.90 69.90 0.0M
2022-05-10 70.10 71.00 70.00 70.70 0.0M
2022-05-06 70.10 70.10 70.10 70.10 0.0M
2022-05-05 70.50 70.50 70.50 70.50 0.0M
2022-05-03 70.30 71.50 70.10 70.10 0.0M
2022-04-29 72.00 72.90 72.00 72.30 0.0M
2022-04-28 72.90 72.90 71.00 72.00 0.0M
2022-04-26 72.00 72.70 72.00 72.70 0.0M
2022-04-25 72.00 72.80 72.00 72.50 0.0M
2022-04-22 72.10 72.70 72.10 72.10 0.0M
2022-04-19 72.20 72.80 72.20 72.50 0.0M
2022-04-18 72.10 74.00 72.00 72.50 0.0M
2022-04-14 74.10 74.10 73.80 73.80 0.0M
2022-04-13 73.70 74.30 73.70 74.00 0.0M
2022-04-12 73.10 74.90 73.10 74.60 0.0M
2022-04-11 74.80 74.80 73.60 73.60 0.0M
2022-04-08 74.50 75.00 74.50 74.50 0.0M
2022-04-07 74.60 75.00 74.60 75.00 0.0M
2022-03-30 76.10 76.60 76.10 76.60 0.0M
2022-03-29 76.60 77.80 76.00 76.50 0.1M
2022-03-28 75.60 75.60 75.30 75.30 0.0M
2022-03-25 75.60 75.60 75.30 75.30 0.0M
2022-03-24 76.10 76.10 74.50 74.80 0.0M
2022-03-23 74.60 75.00 74.60 75.00 0.0M
2022-03-22 75.00 77.00 75.00 75.80 0.0M
2022-03-21 74.70 75.00 74.70 74.70 0.0M
2022-03-18 71.60 79.70 71.60 76.00 0.1M
2022-03-17 71.50 73.60 71.50 72.80 0.1M
2022-03-16 70.90 70.90 70.20 70.20 0.0M
2022-03-15 71.00 71.00 68.10 68.90 0.0M
2022-03-14 69.10 70.50 69.00 70.00 0.0M
2022-03-11 71.10 71.10 69.00 70.00 0.0M
2022-03-10 73.50 73.50 71.60 71.60 0.0M
2022-03-09 72.90 73.00 72.50 72.50 0.0M
2022-03-08 73.60 73.60 70.70 70.70 0.0M
2022-03-07 71.90 73.60 71.80 73.60 0.0M
2022-03-04 75.50 75.50 73.20 73.20 0.0M
2022-03-03 76.90 76.90 76.90 76.90 0.0M
2022-03-02 75.00 75.30 74.90 74.90 0.0M
2022-03-01 75.00 77.40 74.00 75.40 0.0M
2022-02-23 77.40 77.40 76.90 76.90 0.0M
2022-02-22 76.50 76.90 76.10 76.90 0.0M
2022-02-21 77.00 77.50 76.50 77.20 0.0M
2022-02-18 76.50 76.50 76.50 76.50 0.0M
2022-02-17 76.10 76.50 76.10 76.50 0.0M
2022-02-16 80.00 80.10 76.50 76.50 0.0M
2022-02-15 74.90 93.00 74.60 80.10 0.2M
2022-02-14 75.00 75.00 75.00 75.00 0.0M
2022-02-11 74.90 74.90 73.20 74.50 0.3M
2022-02-10 73.00 73.80 72.90 72.90 0.0M
2022-02-09 73.20 73.50 73.20 73.20 0.0M
2022-02-08 75.00 75.00 72.30 73.00 0.0M
2022-02-07 74.90 74.90 74.90 74.90 0.0M
2022-01-26 72.30 73.00 72.00 72.60 0.0M
2022-01-25 72.00 72.90 69.40 69.40 0.0M
2022-01-24 72.70 73.00 72.70 73.00 0.0M
2022-01-21 72.80 73.50 72.80 73.40 0.0M
2022-01-20 73.30 74.10 73.00 73.30 0.0M
2022-01-19 73.80 74.00 73.70 73.70 0.0M
2022-01-18 74.00 75.20 74.00 74.20 0.0M
2022-01-14 75.70 75.70 74.30 74.30 0.0M
2022-01-12 76.20 76.20 75.20 75.50 0.0M
2022-01-11 75.50 76.20 75.50 76.10 0.0M
2022-01-10 75.10 76.30 74.10 75.70 0.0M
2022-01-07 75.50 75.80 74.80 75.10 0.0M
2022-01-06 72.50 72.50 72.50 72.50 0.0M
2022-01-05 73.20 75.40 73.20 73.50 0.0M
2022-01-04 72.70 73.20 72.70 73.20 0.0M