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
2023-12-29 111.50 113.00 111.00 112.00 0.6M
2023-12-28 110.50 111.50 110.00 111.50 0.3M
2023-12-27 110.50 111.50 110.00 110.50 0.3M
2023-12-26 111.50 111.50 110.00 110.50 0.3M
2023-12-25 113.50 113.50 110.00 110.50 0.6M
2023-12-22 113.00 114.00 112.50 113.00 0.7M
2023-12-21 112.50 114.00 111.00 113.00 0.9M
2023-12-20 111.00 114.00 111.00 113.00 1.6M
2023-12-19 110.50 110.50 108.00 110.50 0.6M
2023-12-18 109.50 110.50 109.00 110.00 0.4M
2023-12-15 110.50 110.50 109.00 110.00 0.5M
2023-12-14 109.50 110.50 108.50 110.50 1.2M
2023-12-13 108.00 109.00 107.50 108.00 0.4M
2023-12-12 109.50 110.00 107.50 108.00 0.5M
2023-12-11 107.50 110.50 107.50 109.00 1.2M
2023-12-08 107.00 107.00 105.50 106.50 0.4M
2023-12-07 107.00 107.00 106.00 106.50 0.3M
2023-12-06 107.00 107.50 106.50 107.00 0.3M
2023-12-05 105.50 107.00 105.00 107.00 0.4M
2023-12-04 107.50 107.50 106.00 106.50 0.5M
2023-12-01 106.00 108.00 105.50 107.50 0.6M
2023-11-30 105.50 107.00 105.00 106.00 0.8M
2023-11-29 104.50 106.00 103.50 105.50 0.7M
2023-11-28 102.50 104.50 102.00 104.00 0.7M
2023-11-27 103.50 103.50 102.00 102.00 0.4M
2023-11-24 103.00 103.50 102.50 103.50 0.3M
2023-11-23 103.50 104.50 102.50 103.00 0.3M
2023-11-22 103.00 104.50 102.50 103.50 0.7M
2023-11-21 102.00 103.50 102.00 102.50 0.5M
2023-11-20 102.50 103.50 102.00 102.50 0.4M
2023-11-17 102.50 103.50 102.00 102.50 0.4M
2023-11-16 103.00 103.00 102.00 102.50 0.4M
2023-11-15 102.50 103.50 102.50 103.00 0.5M
2023-11-14 102.00 102.50 101.50 101.50 0.2M
2023-11-13 103.00 103.00 101.00 101.50 0.7M
2023-11-10 101.50 102.50 101.00 102.00 0.4M
2023-11-09 103.00 103.50 101.50 102.00 0.4M
2023-11-08 103.00 103.50 102.00 103.00 0.5M
2023-11-07 103.50 103.50 101.50 102.00 0.4M
2023-11-06 102.50 105.00 102.50 103.00 0.7M
2023-11-03 101.00 104.00 100.50 101.50 0.9M
2023-11-02 101.50 102.00 100.00 100.00 0.7M
2023-11-01 100.50 100.50 99.70 100.50 0.5M
2023-10-31 102.50 103.00 99.70 100.00 0.7M
2023-10-30 102.00 102.50 101.00 102.00 0.4M
2023-10-27 102.00 102.50 101.00 101.00 0.4M
2023-10-26 102.00 103.00 101.00 101.50 0.4M
2023-10-25 103.50 104.00 103.00 103.00 0.4M
2023-10-24 101.00 102.50 101.00 102.00 0.6M
2023-10-23 102.00 102.50 100.50 100.50 0.8M
2023-10-20 103.00 103.50 101.50 103.00 0.8M
2023-10-19 104.00 105.00 103.00 103.50 0.8M
2023-10-18 108.50 108.50 105.00 105.00 1.1M
2023-10-17 110.50 110.50 107.50 107.50 0.7M
2023-10-16 108.00 111.00 107.50 109.50 1.0M
2023-10-13 108.00 109.50 107.50 108.00 0.8M
2023-10-12 107.00 107.50 106.00 107.50 0.9M
2023-10-11 108.00 108.00 105.50 106.50 0.9M
2023-10-06 105.50 107.50 105.50 107.00 0.9M
2023-10-05 106.00 107.00 104.50 105.50 0.8M
2023-10-04 106.50 106.50 104.00 106.00 1.0M
2023-10-03 107.00 108.00 106.00 107.50 0.5M
2023-10-02 106.00 107.00 105.00 107.00 0.5M
2023-09-28 105.00 106.50 104.50 106.00 0.6M
2023-09-27 105.00 105.00 103.00 104.50 0.4M
2023-09-26 104.50 105.50 104.00 105.00 0.4M
2023-09-25 104.50 105.50 104.00 105.00 0.5M
2023-09-22 103.00 104.50 103.00 104.00 0.3M
2023-09-21 103.50 105.00 102.50 104.50 0.5M
2023-09-20 104.50 105.00 103.50 104.50 0.4M
2023-09-19 106.00 106.50 105.00 105.00 0.3M
2023-09-18 106.50 106.50 105.00 106.00 0.3M
2023-09-15 106.00 107.50 105.00 107.50 0.6M
2023-09-14 106.00 106.50 105.00 106.00 0.5M
2023-09-13 105.50 106.00 104.50 105.50 0.4M
2023-09-12 103.00 106.00 102.50 105.50 1.1M
2023-09-11 109.00 109.00 103.00 103.50 3.0M
2023-09-08 112.50 113.00 111.00 112.00 0.5M
2023-09-07 112.00 113.00 111.00 112.00 0.6M
2023-09-06 111.50 112.50 111.00 112.50 0.8M
2023-09-05 110.00 112.00 110.00 111.50 0.4M
2023-09-04 109.00 110.50 109.00 110.00 0.4M
2023-09-01 112.00 112.50 109.50 109.50 0.6M
2023-08-31 110.00 112.50 109.50 112.50 1.0M
2023-08-30 109.50 110.50 108.50 110.50 0.4M
2023-08-29 109.00 109.00 107.50 108.50 0.4M
2023-08-28 110.50 110.50 107.00 107.50 0.9M
2023-08-25 112.00 113.00 109.50 109.50 0.9M
2023-08-24 112.50 114.00 111.50 113.00 1.7M
2023-08-23 109.50 111.00 109.00 111.00 0.9M
2023-08-22 110.50 112.00 107.50 109.50 0.8M
2023-08-21 109.00 110.00 108.00 109.50 0.4M
2023-08-18 110.00 112.00 109.00 109.00 1.0M
2023-08-17 108.00 111.00 106.50 110.50 1.0M
2023-08-16 109.00 109.50 106.50 109.50 1.0M
2023-08-15 106.50 110.00 106.50 109.00 1.1M
2023-08-14 109.00 109.00 106.00 106.00 1.3M
2023-08-11 110.00 111.50 109.00 109.50 0.9M
2023-08-10 113.00 113.00 109.00 110.00 2.0M
2023-08-09 113.00 114.50 112.50 113.00 1.0M
2023-08-08 116.00 116.00 112.50 113.50 1.7M
2023-08-07 116.50 116.50 113.00 115.50 2.3M
2023-08-04 112.00 117.50 111.50 116.00 3.9M
2023-08-02 112.00 116.00 110.50 111.00 3.0M
2023-08-01 117.00 117.00 111.50 112.50 5.3M
2023-07-31 117.50 120.50 115.50 117.50 10.9M
2023-07-28 113.00 114.00 109.50 112.50 2.6M
2023-07-27 113.50 115.50 111.50 112.50 6.3M
2023-07-26 119.00 122.00 109.50 111.00 14.5M
2023-07-25 109.50 118.00 108.00 118.00 9.3M
2023-07-24 115.50 115.50 105.50 107.50 5.2M
2023-07-21 103.50 112.00 103.00 112.00 5.4M
2023-07-20 103.00 106.50 101.00 104.50 1.7M
2023-07-19 107.50 108.00 102.00 103.00 2.1M
2023-07-18 104.50 108.00 104.50 106.50 2.9M
2023-07-17 104.50 104.50 102.50 103.00 0.9M
2023-07-14 103.50 105.00 102.50 104.50 1.0M
2023-07-13 103.50 105.50 102.50 103.00 1.2M
2023-07-12 104.50 105.00 102.00 102.50 0.9M
2023-07-11 104.50 104.50 103.00 104.00 0.8M
2023-07-10 105.00 105.00 102.00 103.00 1.2M
2023-07-07 105.50 106.00 103.00 105.00 1.1M
2023-07-06 108.00 108.50 105.50 106.00 1.1M
2023-07-05 107.50 110.00 107.00 108.50 1.0M
2023-07-04 111.50 112.50 106.00 108.50 1.7M
2023-07-03 110.50 112.00 109.00 110.00 1.6M
2023-06-30 108.50 110.00 106.50 110.00 1.8M
2023-06-29 106.50 108.50 105.00 107.00 1.4M
2023-06-28 105.00 107.50 104.50 105.50 1.9M
2023-06-27 106.00 107.00 102.50 103.50 2.1M
2023-06-26 108.50 109.00 105.00 106.00 1.9M
2023-06-21 111.50 113.00 107.50 108.50 3.7M
2023-06-20 116.50 118.00 114.50 116.00 4.6M
2023-06-19 117.00 117.50 114.00 117.00 4.2M
2023-06-16 112.00 118.50 110.50 114.00 8.4M
2023-06-15 109.50 114.00 108.00 112.00 6.2M
2023-06-14 104.00 110.00 104.00 108.00 5.3M
2023-06-13 101.00 105.00 101.00 103.50 3.7M
2023-06-12 100.00 102.50 100.00 100.50 2.3M
2023-06-09 100.00 100.50 98.70 99.50 1.6M
2023-06-08 102.00 102.00 99.00 99.50 2.0M
2023-06-07 101.50 102.50 100.50 101.50 1.9M
2023-06-06 102.50 103.00 100.00 100.50 2.9M
2023-06-05 114.00 116.50 99.60 102.00 14.0M
2023-06-02 102.00 110.00 102.00 110.00 4.6M
2023-06-01 100.50 100.50 99.00 100.00 1.2M
2023-05-31 98.90 100.50 98.70 100.50 1.7M
2023-05-30 102.00 102.50 98.50 98.80 2.5M
2023-05-29 99.30 101.50 98.50 101.00 3.2M
2023-05-26 99.40 101.00 97.70 98.00 3.6M
2023-05-25 98.90 99.10 97.20 97.40 1.1M
2023-05-24 97.60 98.50 96.80 98.50 1.4M
2023-05-23 96.40 98.10 95.50 97.60 1.7M
2023-05-22 95.40 96.90 95.40 96.20 1.6M
2023-05-19 98.80 98.90 94.20 94.80 3.9M
2023-05-18 97.00 101.50 96.90 98.00 8.5M
2023-05-17 92.70 94.90 91.40 94.00 3.3M
2023-05-16 92.00 93.90 91.50 92.30 2.5M
2023-05-15 92.00 94.80 90.00 91.20 3.4M
2023-05-12 89.70 91.20 89.40 90.40 1.1M
2023-05-11 90.50 92.00 89.00 89.70 2.1M
2023-05-10 91.00 91.30 90.00 90.50 1.3M
2023-05-09 88.90 91.60 88.40 90.00 3.4M
2023-05-08 87.70 92.00 87.70 89.30 5.2M
2023-05-05 85.90 87.70 85.80 86.70 2.3M
2023-05-04 86.40 87.40 85.00 85.40 2.9M
2023-05-03 83.00 83.00 82.00 82.20 0.3M
2023-05-02 82.50 83.00 82.00 82.80 0.6M
2023-04-28 80.20 81.70 80.20 81.60 0.4M
2023-04-27 80.30 80.30 79.50 80.10 0.1M
2023-04-26 78.80 80.10 78.70 79.80 0.2M
2023-04-25 80.40 80.90 79.00 79.00 0.4M
2023-04-24 78.80 80.50 78.80 79.70 0.3M
2023-04-21 80.40 80.50 78.60 78.80 0.8M
2023-04-20 81.00 81.70 80.30 80.30 0.3M
2023-04-19 81.70 82.10 81.20 81.20 0.2M
2023-04-18 83.00 83.00 81.60 81.70 0.5M
2023-04-17 80.90 82.40 80.90 82.10 0.8M
2023-04-14 80.70 80.90 80.20 80.60 0.4M
2023-04-13 80.70 80.80 80.10 80.30 0.4M
2023-04-12 80.50 80.50 79.90 80.10 0.2M
2023-04-11 80.30 80.40 79.60 80.20 0.3M
2023-04-10 79.20 80.40 79.00 80.30 0.4M
2023-04-07 79.00 79.90 79.00 79.00 0.3M
2023-04-06 78.80 79.40 78.50 78.60 0.3M
2023-03-31 78.80 79.00 78.50 78.80 0.2M
2023-03-30 78.80 79.00 78.30 78.70 0.2M
2023-03-29 78.50 79.00 78.40 78.60 0.1M
2023-03-28 79.00 79.00 78.00 78.50 0.3M
2023-03-27 78.50 79.80 78.50 79.00 0.3M
2023-03-24 79.20 79.20 78.20 78.40 0.4M
2023-03-23 79.20 79.90 78.80 78.80 0.4M
2023-03-22 79.60 80.50 79.00 79.50 0.5M
2023-03-21 77.80 81.10 77.10 79.60 1.7M
2023-03-20 76.40 76.40 75.50 75.90 0.2M
2023-03-17 74.20 76.20 74.20 76.20 1.3M
2023-03-16 74.70 75.00 74.00 74.00 0.4M
2023-03-15 76.50 76.50 75.00 75.00 0.2M
2023-03-14 75.00 75.30 74.80 75.10 0.2M
2023-03-13 75.00 75.70 74.50 75.30 0.6M
2023-03-10 77.10 77.40 76.00 76.00 0.5M
2023-03-09 78.30 78.30 77.50 77.60 0.2M
2023-03-08 78.50 78.70 77.20 78.30 0.2M
2023-03-07 77.00 78.30 77.00 78.00 0.3M
2023-03-06 76.80 77.30 76.70 77.00 0.2M
2023-03-03 76.60 76.80 75.90 76.40 0.2M
2023-03-02 76.10 76.50 75.60 76.40 0.2M
2023-03-01 75.30 75.90 75.10 75.90 0.2M
2023-02-24 76.30 76.30 75.10 75.30 0.2M
2023-02-23 75.80 76.20 75.50 75.50 0.3M
2023-02-22 75.40 75.80 75.00 75.50 0.2M
2023-02-21 75.80 75.90 75.40 75.90 0.1M
2023-02-20 75.60 76.00 75.40 75.80 0.2M
2023-02-17 75.00 75.40 75.00 75.40 0.1M
2023-02-16 75.10 75.50 75.10 75.40 0.1M
2023-02-15 75.60 75.60 75.00 75.30 0.1M
2023-02-14 75.00 75.80 75.00 75.30 0.2M
2023-02-13 74.40 75.20 74.10 75.00 0.2M
2023-02-10 75.10 75.20 74.50 74.60 0.2M
2023-02-09 75.50 75.70 75.20 75.30 0.2M
2023-02-08 75.20 75.60 75.00 75.30 0.3M
2023-02-07 75.00 75.30 74.90 74.90 0.2M
2023-02-06 75.40 75.40 74.30 74.90 0.2M
2023-02-03 74.80 75.40 74.30 75.40 0.2M
2023-02-02 74.30 75.50 74.30 75.20 0.3M
2023-02-01 74.30 74.50 74.00 74.20 0.2M
2023-01-31 74.20 74.50 73.80 74.30 0.2M
2023-01-30 73.40 74.80 73.40 74.40 0.5M
2023-01-17 72.80 73.30 72.80 73.00 0.2M
2023-01-16 72.20 73.00 72.20 72.80 0.2M
2023-01-13 72.50 72.80 72.10 72.20 0.1M
2023-01-12 72.30 73.20 71.90 72.30 0.3M
2023-01-11 73.70 73.80 72.10 72.10 0.3M
2023-01-10 72.00 73.50 72.00 73.00 0.8M
2023-01-09 71.20 71.70 71.20 71.70 0.2M
2023-01-06 71.30 71.30 71.00 71.00 0.1M
2023-01-05 71.50 71.80 71.10 71.30 0.1M
2023-01-04 70.50 71.30 70.40 71.30 0.2M
2023-01-03 69.50 70.30 69.50 70.30 0.1M