精诚资讯

6214
🏛️ 中国台湾 →
120.00
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
2021-12-30 84.80 84.80 84.50 84.80 0.1M
2021-12-29 84.50 84.80 84.30 84.70 0.1M
2021-12-28 84.50 84.70 84.30 84.50 0.1M
2021-12-27 84.30 84.60 84.30 84.40 0.1M
2021-12-24 84.50 84.50 84.10 84.30 0.2M
2021-12-23 84.50 84.50 84.00 84.20 0.2M
2021-12-22 84.50 84.50 84.10 84.40 0.1M
2021-12-21 83.90 84.50 83.50 84.50 0.2M
2021-12-20 83.80 84.00 83.40 83.80 0.4M
2021-12-17 84.20 84.20 83.30 83.30 1.1M
2021-12-16 84.10 84.40 83.50 83.60 0.8M
2021-12-15 84.70 84.70 84.10 84.10 0.6M
2021-12-14 84.90 84.90 84.60 84.60 0.4M
2021-12-13 85.00 85.30 85.00 85.00 0.4M
2021-12-10 85.30 85.40 85.10 85.20 0.3M
2021-12-09 86.00 86.00 85.20 85.70 0.2M
2021-12-08 85.50 85.70 85.20 85.40 0.3M
2021-12-07 85.60 85.70 85.20 85.30 0.3M
2021-12-06 86.00 86.10 85.50 85.60 0.2M
2021-12-03 86.00 86.10 85.70 86.10 0.1M
2021-12-02 85.70 86.00 85.60 86.00 0.1M
2021-12-01 85.60 85.90 85.50 85.70 0.1M
2021-11-30 85.80 85.90 85.50 85.50 0.3M
2021-11-29 85.20 86.00 85.00 85.80 0.3M
2021-11-26 86.40 86.40 85.60 85.60 0.3M
2021-11-25 86.90 86.90 86.10 86.40 0.1M
2021-11-24 86.00 86.40 85.80 86.40 0.2M
2021-11-23 87.10 87.10 85.90 86.40 0.3M
2021-11-22 87.60 87.60 87.10 87.30 0.1M
2021-11-19 87.40 87.40 86.60 87.40 0.3M
2021-11-18 88.20 88.20 87.40 87.40 0.3M
2021-11-17 88.00 88.50 87.20 87.70 0.6M
2021-11-16 87.60 87.70 87.20 87.70 0.4M
2021-11-15 86.40 87.70 86.40 87.60 0.4M
2021-11-12 86.70 86.90 86.30 86.90 0.2M
2021-11-11 85.80 86.80 85.80 86.70 0.3M
2021-11-10 86.70 86.70 86.00 86.30 0.2M
2021-11-09 86.80 86.80 85.80 86.00 0.3M
2021-11-08 86.00 86.80 85.70 86.80 0.3M
2021-11-05 85.80 86.00 85.50 86.00 0.2M
2021-11-04 87.00 87.00 85.80 86.00 0.2M
2021-11-03 85.60 86.40 85.40 86.40 0.3M
2021-11-02 86.00 86.30 85.80 86.30 0.2M
2021-11-01 86.30 86.50 85.80 86.00 0.1M
2021-10-29 86.30 86.30 85.50 86.30 0.3M
2021-10-28 86.60 86.70 86.20 86.30 0.1M
2021-10-27 86.90 86.90 86.30 86.50 0.1M
2021-10-26 86.60 86.90 86.60 86.90 0.1M
2021-10-25 86.40 87.00 86.10 86.50 0.1M
2021-10-22 87.00 87.20 86.30 87.20 0.3M
2021-10-21 86.60 88.00 85.50 88.00 1.0M
2021-10-20 86.50 86.60 86.10 86.60 0.2M
2021-10-19 86.50 86.50 85.50 86.50 0.2M
2021-10-18 86.10 86.50 85.80 85.90 0.1M
2021-10-15 86.10 86.30 85.70 85.90 0.1M
2021-10-14 86.00 86.10 85.00 85.30 0.3M
2021-10-13 86.30 86.40 85.50 85.60 0.3M
2021-10-12 86.40 86.80 86.30 86.50 0.2M
2021-10-08 87.00 87.00 86.60 87.00 0.1M
2021-10-07 86.60 87.20 86.50 87.00 0.2M
2021-10-06 86.50 86.90 86.00 86.50 0.1M
2021-10-05 85.80 86.10 84.90 86.10 0.2M
2021-10-04 86.30 86.50 85.40 85.80 0.4M
2021-10-01 86.80 86.80 86.00 86.30 0.3M
2021-09-30 86.70 87.50 86.60 87.50 0.1M
2021-09-29 86.80 87.30 86.50 87.20 0.2M
2021-09-28 87.10 87.50 86.70 87.50 0.2M
2021-09-27 86.80 87.60 86.80 87.10 0.2M
2021-09-24 87.40 87.50 86.60 86.80 0.2M
2021-09-23 86.70 87.30 86.60 87.10 0.2M
2021-09-22 86.90 87.20 86.30 86.80 0.2M
2021-09-17 86.90 87.50 86.50 87.50 0.2M
2021-09-16 86.50 87.00 86.50 86.90 0.2M
2021-09-15 87.50 87.50 86.10 86.10 0.2M
2021-09-14 87.30 87.40 86.80 87.40 0.2M
2021-09-13 86.30 87.40 86.30 87.30 0.4M
2021-09-10 85.40 86.40 85.20 86.30 0.2M
2021-09-09 85.00 85.20 84.80 85.00 0.1M
2021-09-08 86.00 86.00 85.00 85.00 0.2M
2021-09-07 85.50 86.00 85.10 86.00 0.1M
2021-09-06 86.90 86.90 85.50 85.70 0.1M
2021-09-03 85.60 86.30 85.60 86.00 0.2M
2021-09-02 85.90 86.00 85.60 85.90 0.2M
2021-09-01 85.60 86.00 85.00 85.90 0.2M
2021-08-31 86.00 86.00 85.60 85.60 0.1M
2021-08-30 86.30 86.40 86.00 86.00 0.1M
2021-08-27 86.00 86.20 85.60 86.10 0.2M
2021-08-26 86.40 86.40 85.40 86.00 0.1M
2021-08-25 85.10 86.10 85.10 86.00 0.2M
2021-08-24 85.90 85.90 84.90 85.50 0.1M
2021-08-23 85.20 85.20 84.30 84.90 0.1M
2021-08-20 83.90 84.30 83.50 84.20 0.3M
2021-08-19 84.80 84.90 83.90 83.90 0.4M
2021-08-18 84.70 85.20 84.00 85.10 0.3M
2021-08-17 84.60 85.00 84.50 84.90 0.3M
2021-08-16 85.40 85.70 84.50 84.70 0.4M
2021-08-13 86.10 86.20 85.50 85.60 0.2M
2021-08-12 86.00 86.10 85.80 86.10 0.2M
2021-08-11 86.50 86.50 85.90 86.10 0.3M
2021-08-10 86.20 86.50 85.70 86.50 0.2M
2021-08-09 86.20 86.20 85.50 85.90 0.3M
2021-08-06 87.40 87.40 86.20 86.50 0.2M
2021-08-05 87.70 87.70 86.30 86.70 0.5M
2021-08-04 87.90 88.10 87.30 87.70 0.2M
2021-08-03 87.20 87.90 87.10 87.90 0.3M
2021-08-02 87.50 87.60 86.60 87.20 0.2M
2021-07-30 86.00 87.50 86.00 87.50 0.6M
2021-07-29 86.20 87.00 86.20 86.60 0.3M
2021-07-28 86.50 86.70 85.60 86.20 0.4M
2021-07-27 87.00 87.00 86.20 86.60 0.3M
2021-07-26 87.50 87.60 86.80 86.80 0.3M
2021-07-23 88.00 88.00 87.30 87.40 0.3M
2021-07-22 88.00 88.90 87.60 87.90 0.6M
2021-07-21 86.90 87.80 86.50 87.80 0.7M
2021-07-20 86.10 87.20 85.30 86.80 0.8M
2021-07-19 86.00 86.00 85.40 85.60 0.8M
2021-07-16 86.30 86.30 85.50 86.00 0.6M
2021-07-15 85.50 86.40 85.40 85.80 2.4M
2021-07-14 90.30 90.60 89.60 89.90 1.8M
2021-07-13 91.60 91.60 90.50 90.60 1.2M
2021-07-12 92.00 92.20 91.00 91.50 1.1M
2021-07-09 91.50 92.00 91.10 92.00 0.6M
2021-07-08 91.60 92.00 91.50 91.90 0.6M
2021-07-07 91.40 91.60 91.20 91.50 0.6M
2021-07-06 90.90 91.70 90.90 91.40 0.7M
2021-07-05 90.30 90.80 89.90 90.50 0.4M
2021-07-02 90.80 90.80 89.40 90.10 2.3M
2021-07-01 89.60 90.40 89.60 90.00 0.3M
2021-06-30 90.10 91.00 89.90 90.40 0.4M
2021-06-29 90.80 90.80 89.50 90.10 0.3M
2021-06-28 89.70 90.60 89.70 90.30 0.5M
2021-06-25 88.40 89.90 88.40 89.40 0.6M
2021-06-24 87.60 88.20 87.60 87.70 0.2M
2021-06-23 87.50 87.80 87.20 87.60 0.2M
2021-06-22 88.50 88.50 87.60 87.60 0.2M
2021-06-21 89.00 89.00 87.40 87.90 0.5M
2021-06-18 89.00 89.50 89.00 89.00 0.3M
2021-06-17 88.60 89.20 88.30 89.20 0.2M
2021-06-16 88.50 88.90 88.20 88.60 0.2M
2021-06-15 88.40 88.80 88.20 88.50 0.2M
2021-06-11 87.80 88.30 87.80 88.20 0.2M
2021-06-10 87.90 87.90 87.50 87.70 0.2M
2021-06-09 87.80 87.80 87.10 87.50 0.2M
2021-06-08 87.40 87.80 87.40 87.50 0.1M
2021-06-07 87.40 87.60 86.60 87.00 0.2M
2021-06-04 87.80 88.00 87.40 87.40 0.2M
2021-06-03 88.00 88.20 87.80 87.80 0.2M
2021-06-02 88.50 89.00 87.50 87.90 0.4M
2021-06-01 87.90 88.60 87.70 88.50 0.3M
2021-05-31 86.80 87.80 86.80 87.70 0.4M
2021-05-28 87.10 87.10 86.50 86.80 0.2M
2021-05-27 86.90 86.90 86.00 86.50 0.5M
2021-05-26 86.70 87.40 86.20 86.90 0.3M
2021-05-25 86.50 87.10 86.40 86.60 0.5M
2021-05-24 85.80 86.60 85.50 86.40 0.2M
2021-05-21 86.20 87.00 85.50 86.40 0.4M
2021-05-20 86.70 86.70 85.30 85.70 0.5M
2021-05-19 87.00 87.20 85.80 86.50 0.3M
2021-05-18 86.20 87.30 85.20 87.00 0.5M
2021-05-17 84.50 87.90 84.30 85.90 0.8M
2021-05-14 86.50 88.80 86.40 88.00 1.0M
2021-05-13 84.00 87.00 84.00 85.70 0.7M
2021-05-12 88.00 89.50 83.50 86.10 1.4M
2021-05-11 90.40 90.40 88.00 88.20 0.7M
2021-05-10 91.00 91.20 90.40 91.20 0.3M
2021-05-07 91.20 91.40 90.60 91.20 0.5M
2021-05-06 91.50 91.60 90.10 90.90 0.9M
2021-05-05 88.70 89.60 88.60 89.00 0.3M
2021-05-04 90.50 91.10 87.60 88.60 0.9M
2021-05-03 91.70 91.70 90.30 90.90 0.5M
2021-04-29 91.30 91.90 90.60 91.70 0.6M
2021-04-28 91.30 91.30 90.80 91.30 0.3M
2021-04-27 91.50 91.70 91.00 91.30 0.4M
2021-04-26 91.10 91.60 91.00 91.50 0.5M
2021-04-23 89.30 90.90 89.30 90.90 0.5M
2021-04-22 91.50 92.20 89.80 89.80 1.0M
2021-04-21 90.70 91.40 90.40 91.20 0.5M
2021-04-20 91.00 91.40 90.30 90.70 0.8M
2021-04-19 88.40 92.00 88.40 91.00 1.3M
2021-04-16 87.90 88.20 87.50 88.10 0.3M
2021-04-15 87.90 88.10 87.30 87.90 0.7M
2021-04-14 87.50 87.80 86.90 87.30 0.4M
2021-04-13 87.70 87.80 87.10 87.30 0.3M
2021-04-12 87.40 88.20 87.10 87.70 0.5M
2021-04-09 87.30 87.50 86.70 86.90 0.4M
2021-04-08 87.30 87.60 87.00 87.50 0.2M
2021-04-07 87.40 87.80 87.00 87.20 0.3M
2021-04-06 88.00 88.20 87.40 87.50 0.4M
2021-04-01 87.90 88.30 87.20 87.90 0.5M
2021-03-31 88.30 88.40 87.60 87.60 0.4M
2021-03-30 88.00 88.20 87.60 88.20 0.3M
2021-03-29 88.40 88.50 87.70 87.90 0.3M
2021-03-26 87.80 87.90 87.60 87.80 0.2M
2021-03-25 87.60 88.00 86.90 87.40 0.4M
2021-03-24 87.30 87.80 87.30 87.70 0.2M
2021-03-23 88.10 88.10 87.30 87.30 0.3M
2021-03-22 88.40 88.50 88.00 88.20 0.4M
2021-03-19 87.20 88.50 87.00 87.80 1.6M
2021-03-18 87.60 88.30 87.40 87.60 0.6M
2021-03-17 87.40 87.90 87.20 87.20 0.4M
2021-03-16 87.90 87.90 87.00 87.40 0.4M
2021-03-15 87.00 87.50 87.00 87.50 0.5M
2021-03-12 86.40 86.70 86.20 86.70 0.3M
2021-03-11 85.90 86.20 85.80 85.90 0.4M
2021-03-10 86.20 86.30 85.60 85.60 0.4M
2021-03-09 86.10 86.20 85.50 86.10 0.4M
2021-03-08 86.70 86.70 86.10 86.10 0.3M
2021-03-05 86.20 86.30 85.50 86.20 0.3M
2021-03-04 85.60 86.30 85.40 86.30 0.4M
2021-03-03 86.00 86.00 85.00 86.00 0.4M
2021-03-02 86.50 86.50 85.60 85.60 0.4M
2021-02-26 86.00 86.00 85.40 85.80 0.6M
2021-02-25 87.00 87.10 86.30 86.50 0.6M
2021-02-24 86.30 86.90 86.20 86.40 0.6M
2021-02-23 86.20 86.30 85.70 86.30 0.4M
2021-02-22 86.30 86.80 85.70 85.80 0.5M
2021-02-19 85.40 86.30 84.90 86.00 0.4M
2021-02-18 86.90 86.90 85.50 85.80 0.6M
2021-02-17 85.00 88.00 84.70 86.80 1.0M
2021-02-05 84.00 84.40 83.90 84.30 0.3M
2021-02-04 84.00 84.20 83.40 84.20 0.4M
2021-02-03 83.80 84.50 83.50 84.40 0.3M
2021-02-02 83.50 83.90 83.30 83.60 0.4M
2021-02-01 83.80 84.70 83.20 83.50 0.4M
2021-01-29 85.00 85.00 83.80 83.90 0.6M
2021-01-28 84.00 84.80 83.80 84.00 0.3M
2021-01-27 84.50 84.80 84.10 84.10 0.4M
2021-01-26 84.50 84.70 84.10 84.40 0.7M
2021-01-25 84.30 84.90 84.00 84.50 1.0M
2021-01-22 85.60 86.00 84.90 85.80 0.5M
2021-01-21 85.30 86.30 84.80 84.90 0.8M
2021-01-20 86.60 86.80 85.20 85.20 0.8M
2021-01-19 86.00 87.00 86.00 87.00 0.2M
2021-01-18 86.40 86.50 85.10 86.00 0.4M
2021-01-15 86.50 86.50 86.00 86.40 0.6M
2021-01-14 86.50 86.80 86.30 86.40 0.5M
2021-01-13 87.30 87.30 86.50 86.80 0.4M
2021-01-12 87.70 87.70 86.40 86.50 0.8M
2021-01-11 86.70 88.00 86.70 87.50 0.7M
2021-01-08 86.30 86.80 85.90 86.60 0.6M
2021-01-07 87.30 87.30 86.60 86.70 0.6M
2021-01-06 87.90 88.00 86.90 87.30 0.7M
2021-01-05 87.90 88.00 87.20 87.90 0.5M
2021-01-04 87.70 88.10 87.60 87.90 0.4M