大亿金茂

8107
🏛️ 中国台湾 →
15.40
最后更新: 2025-10-02
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 16.65 16.75 16.55 16.55 0.0M
2022-12-29 16.90 16.90 16.55 16.70 0.0M
2022-12-28 16.80 16.80 16.60 16.75 0.0M
2022-12-27 17.05 17.05 16.75 16.75 0.0M
2022-12-26 16.95 17.05 16.70 16.75 0.0M
2022-12-23 16.85 17.05 16.75 16.90 0.0M
2022-12-22 17.00 17.10 16.90 17.00 0.0M
2022-12-21 17.10 17.10 16.90 16.90 0.0M
2022-12-20 17.50 17.50 16.90 17.10 0.0M
2022-12-19 17.50 17.50 17.35 17.50 0.0M
2022-12-16 17.65 17.70 17.50 17.50 0.0M
2022-12-15 17.55 17.75 17.45 17.75 0.0M
2022-12-14 17.75 17.75 17.60 17.65 0.0M
2022-12-13 17.60 17.75 17.45 17.60 0.0M
2022-12-12 17.70 17.70 17.30 17.40 0.0M
2022-12-09 17.85 17.85 17.50 17.60 0.0M
2022-12-08 17.85 17.85 17.45 17.50 0.0M
2022-12-07 17.50 17.60 17.40 17.45 0.0M
2022-12-06 17.85 17.90 17.75 17.75 0.0M
2022-12-05 18.00 18.05 17.85 17.85 0.0M
2022-12-02 17.65 18.25 17.65 17.90 0.0M
2022-12-01 17.90 18.00 17.65 17.70 0.0M
2022-11-30 17.75 18.15 17.70 17.80 0.0M
2022-11-29 17.00 17.80 17.00 17.55 0.0M
2022-11-28 17.15 17.20 17.10 17.20 0.0M
2022-11-25 17.20 17.35 17.10 17.15 0.0M
2022-11-24 17.20 17.30 17.05 17.15 0.0M
2022-11-23 17.00 17.10 16.95 16.95 0.0M
2022-11-22 17.20 17.20 16.90 16.95 0.0M
2022-11-21 17.00 17.10 17.00 17.10 0.0M
2022-11-18 17.15 17.15 17.05 17.10 0.0M
2022-11-17 17.10 17.30 16.85 17.15 0.0M
2022-11-16 17.30 17.30 16.85 16.90 0.0M
2022-11-15 17.30 17.35 17.10 17.10 0.0M
2022-11-14 16.90 17.50 16.90 17.25 0.0M
2022-11-11 17.05 17.40 16.75 16.90 0.0M
2022-11-10 16.95 16.95 16.65 16.75 0.0M
2022-11-09 17.35 17.35 17.00 17.00 0.0M
2022-11-08 17.35 17.50 17.05 17.10 0.0M
2022-11-07 17.70 17.70 17.25 17.25 0.0M
2022-11-04 16.95 17.35 16.75 17.30 0.0M
2022-11-03 17.00 17.10 16.90 17.10 0.0M
2022-11-02 16.65 17.15 16.65 17.10 0.0M
2022-11-01 16.65 16.70 16.55 16.65 0.0M
2022-10-31 16.45 16.70 16.45 16.70 0.0M
2022-10-28 17.10 17.10 16.35 16.40 0.0M
2022-10-27 16.60 16.85 16.60 16.70 0.0M
2022-10-26 17.00 17.00 16.60 16.60 0.0M
2022-10-25 16.75 16.80 16.60 16.80 0.0M
2022-10-24 16.90 17.20 16.80 16.85 0.0M
2022-10-21 16.80 16.85 16.50 16.80 0.0M
2022-10-20 16.65 16.90 16.60 16.85 0.0M
2022-10-19 16.80 17.15 16.65 16.80 0.0M
2022-10-18 17.00 17.00 16.65 16.80 0.0M
2022-10-17 17.00 17.00 16.35 16.55 0.0M
2022-10-14 17.30 17.30 17.00 17.20 0.0M
2022-10-13 17.50 17.50 16.50 16.50 0.0M
2022-10-12 17.40 17.90 17.05 17.55 0.0M
2022-10-11 17.75 18.00 17.20 17.50 0.0M
2022-10-07 18.30 18.30 17.90 17.95 0.0M
2022-10-06 18.60 18.60 18.20 18.30 0.0M
2022-10-05 18.25 18.50 18.10 18.15 0.0M
2022-10-04 18.35 18.40 18.20 18.20 0.0M
2022-10-03 18.35 18.50 18.00 18.00 0.0M
2022-09-30 18.00 18.50 17.65 18.45 0.0M
2022-09-29 18.10 18.70 17.90 18.20 0.0M
2022-09-28 18.60 18.70 17.35 17.40 0.0M
2022-09-27 18.85 19.00 18.20 18.90 0.0M
2022-09-26 19.85 19.85 18.60 18.70 0.0M
2022-09-23 20.30 20.65 19.85 20.10 0.0M
2022-09-22 20.15 20.60 20.00 20.55 0.0M
2022-09-21 21.20 21.20 20.20 20.30 0.0M
2022-09-20 21.05 21.40 20.80 20.90 0.0M
2022-09-19 21.55 21.55 20.50 20.65 0.0M
2022-09-16 21.65 22.10 21.50 21.50 0.0M
2022-09-15 22.30 22.65 21.60 21.60 0.0M
2022-09-14 21.40 22.25 21.40 22.15 0.0M
2022-09-13 21.80 22.75 21.75 22.35 0.0M
2022-09-12 21.50 22.05 21.35 21.70 0.0M
2022-09-08 20.75 21.80 20.70 21.30 0.0M
2022-09-07 20.60 20.75 20.15 20.25 0.0M
2022-09-06 20.65 20.85 20.20 20.75 0.0M
2022-09-05 21.50 21.60 20.65 20.65 0.0M
2022-09-02 22.00 22.05 21.60 21.70 0.0M
2022-09-01 22.55 22.70 21.60 21.60 0.0M
2022-08-31 23.00 23.20 22.45 22.50 0.0M
2022-08-30 23.00 23.45 23.00 23.10 0.0M
2022-08-29 22.30 23.35 22.10 22.90 0.0M
2022-08-26 23.60 23.75 23.00 23.10 0.0M
2022-08-25 22.35 23.00 21.95 22.90 0.0M
2022-08-24 22.35 22.50 21.70 22.10 0.0M
2022-08-23 22.05 22.40 21.65 22.00 0.0M
2022-08-22 21.30 22.00 21.00 21.65 0.0M
2022-08-19 20.30 21.30 20.30 20.90 0.0M
2022-08-18 20.50 20.50 20.00 20.25 0.0M
2022-08-17 20.10 20.50 20.00 20.20 0.0M
2022-08-16 19.60 20.10 19.35 19.85 0.0M
2022-08-15 19.45 19.55 19.20 19.55 0.0M
2022-08-12 19.80 19.80 19.35 19.40 0.0M
2022-08-11 19.30 19.45 19.10 19.30 0.0M
2022-08-10 19.20 20.40 19.20 19.70 0.0M
2022-08-09 19.80 19.90 19.40 19.55 0.0M
2022-08-08 19.30 19.95 19.30 19.95 0.0M
2022-08-05 19.05 19.95 19.00 19.65 0.0M
2022-08-04 19.00 19.05 18.25 18.65 0.0M
2022-08-03 19.65 19.90 19.00 19.15 0.0M
2022-08-02 19.45 20.15 19.25 19.60 0.0M
2022-08-01 19.45 20.20 19.30 19.70 0.0M
2022-07-29 19.45 19.55 19.10 19.30 0.0M
2022-07-28 19.60 20.00 19.20 19.25 0.0M
2022-07-27 19.40 19.45 19.05 19.15 0.0M
2022-07-26 19.60 19.60 18.90 19.15 0.0M
2022-07-25 19.60 20.35 19.05 19.25 0.0M
2022-07-22 18.60 19.90 18.50 19.40 0.0M
2022-07-21 18.50 18.60 18.05 18.50 0.0M
2022-07-20 18.90 18.90 18.40 18.40 0.0M
2022-07-19 17.70 18.70 17.50 18.35 0.0M
2022-07-18 17.40 18.15 17.40 17.65 0.0M
2022-07-15 17.70 17.70 17.20 17.30 0.0M
2022-07-14 17.60 17.65 17.15 17.35 0.0M
2022-07-13 17.85 17.85 17.35 17.35 0.0M
2022-07-12 17.85 17.85 17.15 17.25 0.0M
2022-07-11 17.85 18.45 17.80 17.85 0.0M
2022-07-08 17.50 17.85 17.35 17.45 0.0M
2022-07-07 17.00 17.30 16.80 17.15 0.0M
2022-07-06 17.55 17.55 17.00 17.00 0.0M
2022-07-05 17.55 18.75 16.90 17.50 0.0M
2022-07-04 18.00 18.10 17.20 17.40 0.0M
2022-07-01 18.15 18.25 17.85 17.90 0.0M
2022-06-30 18.35 18.35 17.65 17.80 0.0M
2022-06-29 17.65 18.35 17.65 18.15 0.0M
2022-06-28 18.10 18.35 17.65 17.65 0.0M
2022-06-27 18.00 18.10 17.60 18.00 0.0M
2022-06-24 17.20 18.30 17.20 17.60 0.0M
2022-06-23 17.00 17.50 16.95 17.20 0.0M
2022-06-22 17.45 17.85 17.00 17.00 0.0M
2022-06-21 16.70 17.65 16.45 17.65 0.0M
2022-06-20 17.50 17.50 16.05 16.05 0.0M
2022-06-17 17.00 17.35 17.00 17.20 0.0M
2022-06-16 17.70 18.40 17.35 17.45 0.0M
2022-06-15 17.55 17.90 17.40 17.55 0.0M
2022-06-14 17.35 17.40 16.95 17.35 0.0M
2022-06-13 17.70 17.75 17.25 17.35 0.0M
2022-06-10 17.75 17.95 17.60 17.95 0.0M
2022-06-09 17.85 17.90 17.65 17.75 0.0M
2022-06-08 18.20 18.30 17.90 18.00 0.0M
2022-06-07 18.35 18.35 18.00 18.05 0.0M
2022-06-06 18.15 18.50 17.95 18.25 0.0M
2022-06-02 17.60 18.20 17.60 18.00 0.0M
2022-06-01 17.55 17.90 17.55 17.55 0.0M
2022-05-31 17.70 17.75 17.45 17.55 0.0M
2022-05-30 18.00 18.00 17.60 17.65 0.0M
2022-05-27 18.35 18.40 17.75 17.90 0.0M
2022-05-26 18.70 18.70 18.15 18.15 0.0M
2022-05-25 18.15 18.65 17.90 18.25 0.0M
2022-05-24 17.95 18.90 17.60 17.75 0.0M
2022-05-23 18.40 18.95 17.70 17.70 0.0M
2022-05-20 16.80 18.15 16.80 18.15 0.0M
2022-05-19 16.35 16.55 16.35 16.50 0.0M
2022-05-18 16.45 16.60 16.30 16.50 0.0M
2022-05-17 15.95 17.20 15.95 16.15 0.0M
2022-05-16 16.25 16.35 15.65 15.85 0.0M
2022-05-13 16.25 16.30 16.00 16.25 0.0M
2022-05-12 17.05 17.10 16.30 16.30 0.0M
2022-05-11 17.25 17.25 17.15 17.25 0.0M
2022-05-10 17.00 17.25 16.85 17.25 0.0M
2022-05-09 17.50 17.50 17.00 17.00 0.0M
2022-05-06 17.20 17.60 17.20 17.50 0.0M
2022-05-05 17.80 17.80 17.60 17.60 0.0M
2022-05-04 17.35 17.65 17.35 17.55 0.0M
2022-05-03 17.30 17.30 17.10 17.15 0.0M
2022-04-29 17.70 17.75 17.35 17.50 0.0M
2022-04-28 17.50 17.60 17.35 17.45 0.0M
2022-04-26 18.10 18.30 18.10 18.15 0.0M
2022-04-25 18.40 18.40 18.05 18.15 0.0M
2022-04-22 18.90 18.90 18.65 18.65 0.0M
2022-04-21 19.00 19.15 18.95 18.95 0.0M
2022-04-20 18.90 19.05 18.80 18.95 0.0M
2022-04-19 18.95 19.05 18.75 18.90 0.0M
2022-04-18 18.85 19.30 18.85 18.95 0.0M
2022-04-15 19.05 19.05 18.80 18.80 0.0M
2022-04-14 19.10 19.60 19.00 19.05 0.0M
2022-04-13 19.00 19.65 19.00 19.10 0.0M
2022-04-12 18.65 18.90 18.55 18.75 0.0M
2022-04-11 19.30 19.30 18.80 18.85 0.0M
2022-04-08 19.50 19.60 19.25 19.30 0.0M
2022-04-07 19.65 19.65 19.25 19.30 0.0M
2022-04-06 19.85 20.00 19.65 19.90 0.0M
2022-04-01 20.10 20.35 19.90 20.05 0.0M
2022-03-31 20.45 20.45 20.20 20.20 0.0M
2022-03-30 20.40 20.95 20.30 20.55 0.0M
2022-03-29 20.00 20.85 19.95 20.40 0.0M
2022-03-28 19.65 20.00 19.50 20.00 0.0M
2022-03-25 19.80 20.00 19.70 19.90 0.0M
2022-03-24 19.60 19.80 19.55 19.75 0.0M
2022-03-23 19.65 19.80 19.60 19.65 0.0M
2022-03-22 19.80 19.80 19.45 19.65 0.0M
2022-03-21 19.60 20.00 19.55 19.60 0.0M
2022-03-18 19.50 19.60 19.40 19.60 0.0M
2022-03-17 19.60 19.85 19.20 19.50 0.0M
2022-03-16 19.50 19.50 19.20 19.35 0.0M
2022-03-15 19.80 20.05 19.25 19.40 0.0M
2022-03-14 19.65 20.20 19.65 19.90 0.0M
2022-03-11 19.70 19.75 19.50 19.60 0.0M
2022-03-10 20.05 20.35 19.80 19.80 0.0M
2022-03-09 19.55 20.20 19.55 19.65 0.0M
2022-03-08 20.25 20.25 19.15 19.50 0.0M
2022-03-07 20.70 20.70 20.00 20.00 0.0M
2022-03-04 20.45 21.00 20.40 20.75 0.0M
2022-03-03 20.65 21.35 20.50 20.65 0.0M
2022-03-02 20.85 20.90 20.60 20.65 0.0M
2022-03-01 20.80 21.00 20.65 20.70 0.0M
2022-02-25 20.10 20.75 20.05 20.55 0.0M
2022-02-24 20.85 21.15 19.95 20.10 0.0M
2022-02-23 21.10 21.30 20.85 20.95 0.0M
2022-02-22 21.15 21.20 20.50 20.75 0.0M
2022-02-21 21.50 22.00 21.20 21.50 0.0M
2022-02-18 21.95 21.95 21.50 21.65 0.0M
2022-02-17 22.20 23.20 21.80 22.15 0.0M
2022-02-16 21.00 21.60 20.75 21.40 0.0M
2022-02-15 20.90 21.30 20.55 20.55 0.0M
2022-02-14 22.40 22.40 21.30 21.30 0.0M
2022-02-11 21.50 23.45 21.20 22.70 0.0M
2022-02-10 20.90 21.75 20.50 21.50 0.0M
2022-02-09 20.30 21.15 19.90 20.90 0.0M
2022-02-08 19.75 20.60 19.75 20.30 0.0M
2022-02-07 19.55 19.80 19.20 19.70 0.0M
2022-01-26 19.85 19.85 19.40 19.45 0.0M
2022-01-25 19.60 19.70 19.35 19.35 0.0M
2022-01-24 19.95 20.00 19.15 19.70 0.0M
2022-01-21 19.55 19.90 19.40 19.80 0.0M
2022-01-20 19.60 19.75 19.50 19.60 0.0M
2022-01-19 19.40 19.80 19.40 19.60 0.0M
2022-01-18 19.35 19.75 19.35 19.40 0.0M
2022-01-17 18.90 19.40 18.90 19.35 0.0M
2022-01-14 19.35 19.35 18.80 18.95 0.0M
2022-01-13 19.75 19.75 19.15 19.35 0.0M
2022-01-12 19.95 20.25 19.35 19.75 0.0M
2022-01-11 21.45 21.45 19.70 19.70 0.0M
2022-01-10 22.90 22.90 21.70 21.85 0.0M
2022-01-07 22.30 23.60 22.20 22.95 0.0M
2022-01-06 20.05 21.85 19.90 21.85 0.0M
2022-01-05 19.70 20.00 19.70 19.90 0.0M
2022-01-04 19.45 20.00 19.35 19.70 0.0M
2022-01-03 19.65 19.75 19.45 19.45 0.0M