台湾嘉硕

3221
🏛️ 中国台湾 →
22.80
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 27.60 27.60 27.35 27.45 0.0M
2023-12-28 27.65 27.70 27.20 27.60 0.0M
2023-12-27 27.60 27.65 27.20 27.30 0.0M
2023-12-26 27.20 27.65 27.20 27.40 0.0M
2023-12-25 27.50 27.50 27.10 27.20 0.0M
2023-12-22 27.60 27.65 27.35 27.50 0.0M
2023-12-21 27.20 27.45 27.10 27.25 0.0M
2023-12-20 27.30 27.45 27.20 27.30 0.0M
2023-12-19 27.60 27.60 27.15 27.20 0.0M
2023-12-18 27.80 27.80 27.55 27.55 0.0M
2023-12-15 28.30 28.40 27.80 27.80 0.0M
2023-12-14 28.15 28.65 28.15 28.30 0.0M
2023-12-13 28.00 28.00 27.75 28.00 0.0M
2023-12-12 27.80 28.00 27.60 28.00 0.0M
2023-12-11 28.10 28.40 27.65 27.75 0.0M
2023-12-08 28.50 28.60 28.00 28.05 0.0M
2023-12-07 28.90 29.00 28.25 28.35 0.0M
2023-12-06 29.20 29.30 28.80 28.90 0.0M
2023-12-05 29.10 29.35 28.60 28.85 0.0M
2023-12-04 28.60 29.20 28.50 28.95 0.0M
2023-12-01 28.50 28.60 28.30 28.60 0.0M
2023-11-30 29.05 29.05 28.45 28.50 0.0M
2023-11-29 28.45 28.75 28.25 28.65 0.0M
2023-11-28 28.00 28.65 27.85 28.45 0.0M
2023-11-27 29.50 29.80 28.00 28.00 0.0M
2023-11-24 28.15 29.00 28.10 28.80 0.0M
2023-11-23 28.30 28.50 27.90 27.95 0.0M
2023-11-22 27.80 28.05 27.80 27.95 0.0M
2023-11-21 28.10 28.50 27.75 27.80 0.0M
2023-11-20 27.40 27.95 27.40 27.90 0.0M
2023-11-17 27.15 27.90 27.15 27.40 0.0M
2023-11-16 27.60 27.60 27.20 27.30 0.0M
2023-11-15 27.90 27.90 27.20 27.30 0.0M
2023-11-14 27.10 27.80 27.05 27.55 0.0M
2023-11-13 27.65 27.65 26.85 26.95 0.0M
2023-11-10 28.25 28.40 27.50 27.65 0.0M
2023-11-09 28.80 29.00 28.20 28.20 0.0M
2023-11-08 29.60 30.20 28.90 29.05 0.0M
2023-11-07 27.80 29.30 27.80 29.15 0.0M
2023-11-06 27.75 28.10 26.85 27.75 0.0M
2023-11-03 27.50 27.90 27.05 27.25 0.0M
2023-11-02 26.60 27.25 26.60 27.25 0.0M
2023-11-01 26.60 26.60 26.35 26.45 0.0M
2023-10-31 26.90 26.95 26.40 26.45 0.0M
2023-10-30 27.25 27.25 26.65 26.85 0.0M
2023-10-27 27.25 27.50 26.80 26.85 0.0M
2023-10-26 27.40 27.50 27.00 27.00 0.0M
2023-10-25 28.20 28.25 27.60 27.60 0.0M
2023-10-24 28.05 28.50 27.85 28.05 0.0M
2023-10-23 27.65 28.50 27.65 28.30 0.0M
2023-10-20 27.75 28.30 27.75 27.95 0.0M
2023-10-19 27.00 28.25 27.00 27.75 0.0M
2023-10-18 26.95 28.10 26.95 27.00 0.0M
2023-10-17 27.90 27.90 27.00 27.00 0.0M
2023-10-16 27.90 27.90 27.50 27.50 0.0M
2023-10-13 27.65 28.00 27.50 27.85 0.0M
2023-10-12 26.90 27.75 26.70 27.65 0.0M
2023-10-11 26.85 26.90 26.50 26.55 0.0M
2023-10-06 26.40 26.75 26.40 26.60 0.0M
2023-10-05 26.45 26.60 26.35 26.35 0.0M
2023-10-04 26.45 26.55 26.25 26.45 0.0M
2023-10-03 26.50 26.90 26.40 26.50 0.0M
2023-10-02 26.30 26.50 26.30 26.40 0.0M
2023-09-28 26.75 26.75 26.30 26.35 0.0M
2023-09-27 26.40 26.80 26.20 26.20 0.0M
2023-09-26 26.65 27.15 26.30 26.40 0.0M
2023-09-25 26.20 26.75 26.20 26.75 0.0M
2023-09-22 26.00 26.40 26.00 26.40 0.0M
2023-09-21 26.75 26.75 26.30 26.30 0.0M
2023-09-20 27.50 27.50 26.70 26.75 0.0M
2023-09-19 27.05 27.35 26.80 26.90 0.0M
2023-09-18 27.00 27.40 27.00 27.15 0.0M
2023-09-15 26.95 27.00 26.80 27.00 0.0M
2023-09-14 26.50 27.00 26.50 26.85 0.0M
2023-09-13 26.35 26.60 26.35 26.40 0.0M
2023-09-12 26.50 26.50 26.30 26.35 0.0M
2023-09-11 27.15 27.15 26.10 26.25 0.0M
2023-09-08 27.10 27.40 26.90 26.90 0.0M
2023-09-07 27.25 27.45 27.05 27.10 0.0M
2023-09-06 26.85 27.25 26.70 27.25 0.0M
2023-09-05 27.00 27.10 26.45 26.85 0.0M
2023-09-04 27.25 27.30 26.65 26.80 0.0M
2023-09-01 26.60 27.20 26.55 26.85 0.0M
2023-08-31 26.30 26.75 26.30 26.55 0.0M
2023-08-30 26.20 26.80 26.20 26.75 0.0M
2023-08-29 26.20 26.25 25.95 26.10 0.0M
2023-08-28 26.20 26.20 25.80 25.90 0.0M
2023-08-25 26.15 26.50 26.15 26.15 0.0M
2023-08-24 26.50 26.65 26.25 26.25 0.0M
2023-08-23 26.60 26.90 26.30 26.30 0.0M
2023-08-22 26.50 26.90 26.30 26.35 0.0M
2023-08-21 26.40 26.70 26.15 26.45 0.0M
2023-08-18 26.80 27.10 26.45 26.45 0.0M
2023-08-17 25.30 27.00 25.20 26.60 0.0M
2023-08-16 25.50 25.50 24.90 25.30 0.0M
2023-08-15 25.80 26.00 25.60 25.70 0.0M
2023-08-14 26.70 26.80 25.50 25.65 0.0M
2023-08-11 26.55 26.95 26.55 26.70 0.0M
2023-08-10 26.90 26.90 26.35 26.35 0.0M
2023-08-09 27.25 27.25 26.90 26.95 0.0M
2023-08-08 27.25 27.30 26.95 27.05 0.0M
2023-08-07 27.25 27.50 27.05 27.25 0.0M
2023-08-04 27.30 27.50 27.00 27.25 0.0M
2023-08-02 27.95 28.20 27.15 27.25 0.0M
2023-08-01 27.90 28.50 27.85 27.95 0.0M
2023-07-31 28.10 28.90 27.90 27.90 0.0M
2023-07-28 28.20 28.25 27.90 27.95 0.0M
2023-07-27 28.45 29.00 28.30 28.40 0.0M
2023-07-26 29.30 29.35 28.10 28.45 0.0M
2023-07-25 29.45 29.95 29.10 29.20 0.0M
2023-07-24 28.00 30.20 27.60 29.65 0.0M
2023-07-21 26.50 28.90 26.15 28.00 0.0M
2023-07-20 26.50 26.70 26.30 26.60 0.0M
2023-07-19 27.30 27.30 26.55 26.65 0.0M
2023-07-18 27.70 27.75 26.90 26.95 0.0M
2023-07-17 28.50 28.55 27.50 27.65 0.0M
2023-07-14 30.00 30.55 30.00 30.55 0.0M
2023-07-13 29.95 30.30 29.90 29.95 0.0M
2023-07-12 30.50 31.45 29.90 29.90 0.0M
2023-07-11 29.70 29.70 29.40 29.50 0.0M
2023-07-10 29.55 29.55 29.30 29.30 0.0M
2023-07-07 29.85 29.85 29.40 29.55 0.0M
2023-07-06 30.35 30.35 29.80 29.85 0.0M
2023-07-05 30.40 30.40 30.10 30.25 0.0M
2023-07-04 30.40 30.50 30.15 30.20 0.0M
2023-07-03 29.90 30.35 29.70 30.20 0.0M
2023-06-30 29.65 29.80 29.60 29.60 0.0M
2023-06-29 29.65 29.85 29.55 29.65 0.0M
2023-06-28 29.45 29.55 29.25 29.35 0.0M
2023-06-27 29.80 29.85 29.20 29.20 0.0M
2023-06-26 29.50 29.85 29.25 29.80 0.0M
2023-06-21 29.60 29.60 29.30 29.50 0.0M
2023-06-20 29.60 29.80 29.55 29.60 0.0M
2023-06-19 29.50 29.60 29.40 29.45 0.0M
2023-06-16 29.85 29.85 29.50 29.55 0.0M
2023-06-15 29.45 29.70 29.40 29.65 0.0M
2023-06-14 29.40 29.60 29.30 29.45 0.0M
2023-06-13 29.25 29.40 29.20 29.25 0.0M
2023-06-12 29.20 29.45 29.15 29.25 0.0M
2023-06-09 29.40 29.55 29.10 29.30 0.0M
2023-06-08 29.90 29.95 29.45 29.45 0.0M
2023-06-07 29.65 29.95 29.65 29.80 0.0M
2023-06-06 29.90 30.00 29.50 29.60 0.0M
2023-06-05 29.55 29.90 29.55 29.80 0.0M
2023-06-02 29.75 29.75 29.30 29.45 0.0M
2023-06-01 29.25 29.30 29.10 29.30 0.0M
2023-05-31 29.35 29.50 29.20 29.25 0.0M
2023-05-30 28.75 29.15 28.75 29.00 0.0M
2023-05-29 28.50 28.80 28.50 28.70 0.0M
2023-05-26 28.90 28.95 28.35 28.45 0.0M
2023-05-25 28.90 28.95 28.65 28.85 0.0M
2023-05-24 28.70 28.90 28.45 28.75 0.0M
2023-05-23 28.80 28.90 28.50 28.75 0.0M
2023-05-22 28.15 28.90 28.15 28.75 0.0M
2023-05-19 28.15 28.25 28.05 28.10 0.0M
2023-05-18 28.30 28.45 28.05 28.05 0.0M
2023-05-17 28.00 28.20 27.85 28.15 0.0M
2023-05-16 28.25 28.35 27.85 27.95 0.0M
2023-05-15 27.90 27.95 27.75 27.80 0.0M
2023-05-12 27.70 28.00 27.65 27.90 0.0M
2023-05-11 28.25 28.25 27.70 27.75 0.0M
2023-05-10 28.00 28.10 27.80 28.10 0.0M
2023-05-09 28.50 28.50 27.90 28.05 0.0M
2023-05-08 29.30 29.40 28.70 28.70 0.0M
2023-05-05 28.90 29.25 28.85 29.10 0.0M
2023-05-04 29.10 29.20 28.90 29.00 0.0M
2023-05-03 29.05 29.15 28.90 29.10 0.0M
2023-05-02 28.95 29.30 28.55 29.20 0.0M
2023-04-28 29.00 29.00 28.65 28.80 0.0M
2023-04-27 28.45 28.80 28.25 28.55 0.0M
2023-04-26 28.10 28.65 28.00 28.45 0.0M
2023-04-25 29.25 29.25 28.00 28.15 0.0M
2023-04-24 28.90 29.25 28.75 28.95 0.0M
2023-04-21 29.40 29.40 28.75 28.90 0.0M
2023-04-20 30.05 30.05 29.20 29.30 0.0M
2023-04-19 31.00 31.40 30.05 30.15 0.0M
2023-04-18 29.45 30.75 29.45 30.70 0.0M
2023-04-17 29.70 29.75 29.20 29.40 0.0M
2023-04-14 29.65 29.90 29.50 29.55 0.0M
2023-04-13 30.10 30.10 29.55 29.55 0.0M
2023-04-12 29.70 30.10 29.55 30.05 0.0M
2023-04-11 29.40 29.85 29.30 29.65 0.0M
2023-04-10 29.15 29.45 28.95 29.35 0.0M
2023-04-07 29.30 29.35 29.00 29.05 0.0M
2023-04-06 29.55 29.55 29.15 29.20 0.0M
2023-03-31 29.95 29.95 29.65 29.65 0.0M
2023-03-30 29.70 29.90 29.55 29.55 0.0M
2023-03-29 29.90 29.95 29.35 29.45 0.0M
2023-03-28 29.75 30.05 29.25 29.65 0.0M
2023-03-27 30.00 30.05 29.55 29.55 0.0M
2023-03-24 30.15 30.30 29.90 29.90 0.0M
2023-03-23 29.65 30.25 29.60 30.00 0.0M
2023-03-22 29.35 29.55 29.30 29.30 0.0M
2023-03-21 29.10 29.35 29.05 29.25 0.0M
2023-03-20 28.35 29.20 28.25 28.90 0.0M
2023-03-17 28.25 28.50 28.00 28.15 0.0M
2023-03-16 28.50 28.70 27.80 27.90 0.0M
2023-03-15 29.20 29.30 28.85 28.90 0.0M
2023-03-14 28.90 29.15 28.45 29.10 0.0M
2023-03-13 28.50 29.10 27.75 29.10 0.0M
2023-03-10 29.40 29.40 28.60 28.70 0.0M
2023-03-09 29.80 29.90 29.55 29.55 0.0M
2023-03-08 30.10 30.45 29.85 30.20 0.0M
2023-03-07 30.00 30.15 29.80 30.10 0.0M
2023-03-06 30.10 30.30 29.50 30.00 0.0M
2023-03-03 29.30 29.85 29.15 29.60 0.0M
2023-03-02 29.05 29.30 28.85 29.15 0.0M
2023-03-01 28.85 28.95 28.60 28.85 0.0M
2023-02-24 29.50 29.55 28.90 29.00 0.0M
2023-02-23 28.75 29.20 28.75 29.20 0.0M
2023-02-22 28.60 28.90 28.35 28.70 0.0M
2023-02-21 29.70 29.70 29.05 29.05 0.0M
2023-02-20 29.60 29.70 29.40 29.50 0.0M
2023-02-17 29.15 29.65 29.05 29.60 0.0M
2023-02-16 29.70 29.70 29.05 29.40 0.0M
2023-02-15 31.00 31.10 29.35 29.60 0.0M
2023-02-14 27.75 29.25 27.70 29.25 0.0M
2023-02-13 26.55 26.70 26.30 26.60 0.0M
2023-02-10 27.20 27.20 26.70 26.70 0.0M
2023-02-09 27.20 27.30 26.70 27.05 0.0M
2023-02-08 27.40 27.50 27.15 27.40 0.0M
2023-02-07 27.30 27.35 27.20 27.25 0.0M
2023-02-06 27.60 27.60 27.20 27.20 0.0M
2023-02-03 27.75 28.00 27.50 27.60 0.0M
2023-02-02 27.45 27.80 27.25 27.75 0.0M
2023-02-01 27.00 27.30 27.00 27.20 0.0M
2023-01-31 26.25 26.95 26.25 26.90 0.0M
2023-01-30 26.05 26.65 26.00 26.45 0.0M
2023-01-17 25.85 25.95 25.70 25.70 0.0M
2023-01-16 25.90 25.95 25.70 25.80 0.0M
2023-01-13 26.25 26.25 25.85 25.85 0.0M
2023-01-12 26.55 26.65 26.15 26.15 0.0M
2023-01-11 26.70 26.80 26.45 26.55 0.0M
2023-01-10 26.75 26.85 26.40 26.60 0.0M
2023-01-09 26.15 26.70 26.15 26.60 0.0M
2023-01-06 25.80 26.10 25.75 25.95 0.0M
2023-01-05 26.20 26.30 25.80 25.80 0.0M
2023-01-04 26.00 26.30 25.80 25.90 0.0M
2023-01-03 26.05 26.25 25.30 26.00 0.0M