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
2023-12-29 80.80 80.80 80.80 80.80 0.0M
2023-12-28 80.70 81.30 80.70 81.30 0.0M
2023-12-21 80.60 82.20 80.50 82.20 0.0M
2023-12-20 82.00 82.00 82.00 82.00 0.0M
2023-12-19 80.30 81.80 80.30 81.80 0.0M
2023-12-18 80.90 81.40 80.60 80.60 0.0M
2023-12-14 80.30 80.30 80.30 80.30 0.0M
2023-12-13 80.30 80.30 80.30 80.30 0.0M
2023-12-12 80.30 80.30 80.30 80.30 0.0M
2023-12-07 81.20 81.20 81.20 81.20 0.0M
2023-12-06 81.90 81.90 80.30 80.30 0.0M
2023-12-04 80.50 80.50 80.00 80.00 0.0M
2023-11-28 80.50 80.80 78.10 80.50 0.0M
2023-11-27 81.80 81.80 81.80 81.80 0.0M
2023-11-24 81.90 81.90 78.80 81.90 0.0M
2023-11-21 80.60 81.90 80.60 81.90 0.0M
2023-11-20 79.00 81.40 79.00 80.60 0.1M
2023-11-17 78.70 79.20 78.70 79.20 0.0M
2023-11-15 80.30 81.00 80.30 81.00 0.0M
2023-11-14 79.70 80.00 79.70 80.00 0.0M
2023-11-13 81.20 81.20 81.20 81.20 0.0M
2023-11-08 79.60 80.30 79.60 80.00 0.0M
2023-11-07 79.50 80.00 79.20 80.00 0.0M
2023-11-06 81.00 81.30 80.80 81.30 0.0M
2023-11-02 80.30 80.30 79.10 79.40 0.0M
2023-11-01 80.30 80.30 78.90 78.90 0.0M
2023-10-31 80.50 80.50 80.50 80.50 0.0M
2023-10-30 80.20 80.20 80.20 80.20 0.0M
2023-10-27 77.90 78.20 77.90 78.00 0.0M
2023-10-25 79.90 80.20 79.90 80.20 0.0M
2023-10-24 80.30 80.30 80.00 80.00 0.0M
2023-10-23 80.00 80.00 79.70 79.70 0.0M
2023-10-20 76.00 78.80 76.00 77.90 0.0M
2023-10-19 80.00 80.00 80.00 80.00 0.0M
2023-10-18 80.00 80.00 80.00 80.00 0.0M
2023-10-17 80.00 80.00 80.00 80.00 0.0M
2023-10-12 79.20 80.00 77.90 77.90 0.0M
2023-10-11 79.90 79.90 79.60 79.60 0.0M
2023-10-06 79.70 80.30 78.70 78.70 0.0M
2023-10-03 79.30 80.20 79.00 80.20 0.0M
2023-09-28 80.00 80.00 80.00 80.00 0.0M
2023-09-26 79.60 79.90 79.50 79.90 0.0M
2023-09-25 79.40 80.40 79.40 80.20 0.0M
2023-09-21 77.90 80.40 77.90 80.40 0.0M
2023-09-19 80.70 80.70 80.70 80.70 0.0M
2023-09-18 80.70 81.00 79.00 79.50 0.1M
2023-09-15 82.40 82.40 82.40 82.40 0.0M
2023-09-13 82.10 82.10 82.00 82.00 0.0M
2023-09-12 79.10 82.70 79.10 82.50 0.0M
2023-09-08 82.00 82.00 79.10 81.30 0.0M
2023-09-07 82.00 82.00 82.00 82.00 0.0M
2023-09-06 79.10 79.60 79.10 79.60 0.0M
2023-09-05 79.10 79.10 79.10 79.10 0.0M
2023-09-01 79.10 79.80 79.10 79.10 0.0M
2023-08-31 81.80 81.80 81.00 81.00 0.0M
2023-08-29 81.80 81.80 81.80 81.80 0.0M
2023-08-28 81.90 81.90 79.30 79.30 0.2M
2023-08-25 80.60 80.60 80.60 80.60 0.0M
2023-08-24 80.60 80.60 80.30 80.30 0.0M
2023-08-22 80.30 80.30 80.30 80.30 0.0M
2023-08-21 79.40 80.30 79.40 79.60 0.0M
2023-08-18 79.10 80.00 79.10 80.00 0.0M
2023-08-15 79.60 81.40 79.30 79.30 0.0M
2023-08-14 79.90 79.90 79.00 79.70 0.0M
2023-08-11 79.80 80.10 79.10 79.80 0.0M
2023-08-10 79.50 80.50 78.10 80.30 0.0M
2023-08-08 80.00 80.10 79.50 80.10 0.0M
2023-08-07 80.30 80.30 80.00 80.00 0.0M
2023-08-02 81.00 82.00 80.20 82.00 0.0M
2023-08-01 81.70 81.70 81.70 81.70 0.0M
2023-07-20 80.70 80.70 80.70 80.70 0.0M
2023-07-19 80.70 81.00 80.60 80.60 0.0M
2023-07-18 80.80 80.80 80.80 80.80 0.0M
2023-07-17 80.70 80.70 80.70 80.70 0.0M
2023-07-14 80.70 81.00 80.70 80.70 0.0M
2023-07-13 80.00 80.00 80.00 80.00 0.0M
2023-07-12 79.50 80.00 79.50 79.70 0.0M
2023-07-11 80.00 80.00 77.70 80.00 0.0M
2023-07-10 80.00 80.00 80.00 80.00 0.0M
2023-07-07 79.00 79.30 76.00 79.00 0.1M
2023-07-06 82.10 82.20 82.00 82.20 0.0M
2023-07-05 83.00 83.30 83.00 83.30 0.0M
2023-07-03 83.30 83.30 83.00 83.30 0.0M
2023-06-30 83.20 83.20 82.30 82.30 0.0M
2023-06-29 82.20 83.20 82.20 83.00 0.0M
2023-06-28 83.20 83.20 83.20 83.20 0.0M
2023-06-27 82.30 83.20 82.30 83.20 0.0M
2023-06-26 83.90 83.90 82.30 83.00 0.0M
2023-06-21 84.00 84.00 82.10 82.10 0.0M
2023-06-19 82.10 82.10 82.10 82.10 0.0M
2023-06-16 83.80 84.00 82.10 83.50 0.0M
2023-06-15 83.90 84.00 82.70 83.50 0.0M
2023-06-14 82.30 83.30 82.30 83.30 0.0M
2023-06-13 82.00 84.00 82.00 83.30 0.0M
2023-06-12 82.80 85.40 82.20 82.80 0.0M
2023-06-09 82.80 82.80 82.50 82.50 0.0M
2023-06-08 83.00 83.00 81.40 81.40 0.0M
2023-06-07 79.10 82.50 79.10 82.50 0.1M
2023-06-06 80.00 80.30 79.70 80.00 0.0M
2023-06-05 79.50 79.50 79.50 79.50 0.0M
2023-06-02 79.80 79.80 79.80 79.80 0.0M
2023-06-01 79.80 79.80 79.80 79.80 0.0M
2023-05-30 80.00 81.00 79.50 80.10 0.1M
2023-05-29 79.80 80.20 79.60 79.90 0.0M
2023-05-26 80.10 80.30 79.80 79.80 0.0M
2023-05-24 80.20 80.30 79.10 79.20 0.0M
2023-05-22 80.30 81.20 78.50 79.70 0.0M
2023-05-19 81.10 81.10 80.30 80.30 0.0M
2023-05-18 78.40 78.40 78.40 78.40 0.0M
2023-05-17 78.20 80.00 78.00 79.00 0.0M
2023-05-16 77.00 78.10 75.70 78.00 0.1M
2023-05-15 75.90 76.00 74.80 75.80 0.0M
2023-05-12 75.20 75.20 75.20 75.20 0.0M
2023-05-11 74.50 74.50 74.50 74.50 0.0M
2023-05-09 75.50 75.50 75.20 75.50 0.0M
2023-05-08 74.70 75.50 74.70 75.50 0.0M
2023-05-05 74.70 75.00 74.70 75.00 0.0M
2023-05-04 74.80 74.80 74.70 74.70 0.0M
2023-05-03 75.30 75.40 74.80 75.40 0.0M
2023-05-02 75.30 75.30 75.30 75.30 0.0M
2023-04-27 74.70 75.00 74.70 75.00 0.0M
2023-04-26 75.30 75.30 75.30 75.30 0.0M
2023-04-25 74.80 75.30 74.70 75.00 0.0M
2023-04-24 75.90 75.90 75.10 75.10 0.0M
2023-04-21 75.30 75.30 74.80 75.00 0.0M
2023-04-20 73.60 75.30 73.60 75.30 0.0M
2023-04-19 76.20 76.20 75.20 75.70 0.0M
2023-04-18 75.70 76.60 75.50 75.80 0.1M
2023-04-17 75.10 76.00 75.10 76.00 0.0M
2023-04-14 75.10 76.70 73.10 75.00 0.0M
2023-04-13 80.00 80.20 79.00 80.00 0.1M
2023-04-12 78.30 81.90 77.60 78.30 0.0M
2023-04-11 77.20 78.30 77.20 78.20 0.0M
2023-04-10 77.40 78.80 77.10 78.00 0.0M
2023-04-07 76.80 77.10 76.50 77.10 0.1M
2023-04-06 76.50 76.50 76.00 76.50 0.0M
2023-03-31 76.50 76.50 76.20 76.20 0.0M
2023-03-30 76.10 78.80 75.90 76.50 0.0M
2023-03-29 76.10 76.20 75.80 76.10 0.0M
2023-03-28 76.70 77.00 75.70 76.20 0.0M
2023-03-27 78.20 78.20 77.00 77.50 0.0M
2023-03-24 77.20 78.30 77.00 78.00 0.0M
2023-03-23 77.40 77.40 77.40 77.40 0.0M
2023-03-20 76.30 76.30 76.00 76.00 0.0M
2023-03-15 76.30 76.30 76.30 76.30 0.0M
2023-03-14 76.10 76.10 76.00 76.00 0.0M
2023-03-13 79.90 79.90 79.90 79.90 0.0M
2023-03-09 79.90 79.90 79.90 79.90 0.0M
2023-03-08 79.90 79.90 79.90 79.90 0.0M
2023-03-07 79.90 79.90 79.90 79.90 0.0M
2023-03-06 76.30 79.90 76.30 79.90 0.0M
2023-03-03 79.90 79.90 79.90 79.90 0.0M
2023-03-02 76.20 79.90 76.20 79.90 0.0M
2023-03-01 76.70 79.90 76.20 76.20 0.0M
2023-02-24 76.00 80.10 76.00 76.30 0.0M
2023-02-23 75.90 75.90 75.90 75.90 0.0M
2023-02-22 75.60 75.90 75.60 75.90 0.0M
2023-02-21 75.90 76.00 75.80 75.90 0.0M
2023-02-15 75.90 75.90 75.90 75.90 0.0M
2023-02-14 75.50 75.80 75.50 75.80 0.0M
2023-02-13 75.90 75.90 75.90 75.90 0.0M
2023-02-10 74.10 75.90 74.10 75.90 0.0M
2023-02-09 75.00 75.00 75.00 75.00 0.0M
2023-02-08 75.90 75.90 75.00 75.80 0.0M
2023-02-02 76.20 76.20 76.20 76.20 0.0M
2023-01-31 76.20 76.20 76.20 76.20 0.0M
2023-01-30 76.20 76.20 75.00 75.00 0.0M
2023-01-17 75.80 75.80 74.70 74.70 0.0M
2023-01-13 75.90 75.90 75.60 75.90 0.0M
2023-01-12 75.20 75.50 74.50 75.50 0.0M
2023-01-11 74.40 75.00 74.40 75.00 0.0M
2023-01-10 74.70 74.70 73.80 74.40 0.0M
2023-01-09 74.60 74.90 73.10 73.10 0.0M
2023-01-06 74.60 74.60 74.60 74.60 0.0M
2023-01-05 74.30 74.60 74.30 74.60 0.0M
2023-01-04 75.00 75.50 75.00 75.50 0.0M
2023-01-03 74.90 74.90 74.90 74.90 0.0M