东讯

2321
🏛️ 中国台湾 →
17.10
最后更新: 2025-09-26
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 6.72 6.72 6.60 6.60 0.0M
2021-12-29 6.28 6.72 6.28 6.72 0.0M
2021-12-28 6.62 6.62 6.62 6.62 0.0M
2021-12-27 6.54 6.63 6.53 6.63 0.2M
2021-12-24 6.76 6.76 6.25 6.25 0.0M
2021-12-23 6.50 6.67 6.50 6.67 0.0M
2021-12-22 6.50 6.50 6.50 6.50 0.0M
2021-12-21 6.86 6.86 6.78 6.80 0.1M
2021-12-20 6.45 6.86 6.45 6.86 0.0M
2021-12-17 6.70 6.70 6.34 6.40 0.0M
2021-12-16 6.60 6.60 6.60 6.60 0.0M
2021-12-15 6.60 6.60 6.50 6.55 0.0M
2021-12-14 6.49 6.49 6.43 6.43 0.0M
2021-12-13 6.38 6.38 6.29 6.29 0.0M
2021-12-10 6.68 6.68 6.28 6.28 0.0M
2021-12-09 6.20 6.65 6.12 6.63 0.0M
2021-12-08 6.10 6.19 6.10 6.19 0.0M
2021-12-07 6.19 6.19 6.19 6.19 0.0M
2021-12-06 6.15 6.15 6.15 6.15 0.0M
2021-12-03 6.21 6.37 6.21 6.37 0.0M
2021-12-01 6.07 6.13 6.07 6.13 0.0M
2021-11-30 6.20 6.22 6.20 6.22 0.0M
2021-11-29 6.50 6.50 6.39 6.39 0.0M
2021-11-26 6.49 6.49 6.37 6.37 0.0M
2021-11-25 6.11 6.24 6.11 6.24 0.0M
2021-11-23 6.11 6.36 6.11 6.36 0.0M
2021-11-22 6.40 6.40 6.40 6.40 0.0M
2021-11-19 6.66 6.76 6.66 6.66 0.0M
2021-11-17 7.09 7.09 6.60 7.06 0.0M
2021-11-16 6.93 7.10 6.93 7.10 0.0M
2021-11-15 6.21 7.22 6.21 7.10 0.0M
2021-11-12 7.16 7.16 6.90 6.90 0.0M
2021-11-11 7.26 7.26 7.16 7.16 0.0M
2021-11-10 6.62 6.93 6.62 6.93 0.0M
2021-11-09 6.10 6.33 6.10 6.33 0.0M
2021-11-08 6.03 6.10 6.03 6.10 0.0M
2021-11-05 6.02 6.09 6.02 6.09 0.0M
2021-11-04 6.10 6.10 6.03 6.10 0.0M
2021-11-03 6.10 6.10 6.10 6.10 0.0M
2021-11-02 6.15 6.15 6.03 6.10 0.0M
2021-11-01 6.01 6.15 6.01 6.15 0.0M
2021-10-29 6.20 6.20 6.20 6.20 0.0M
2021-10-28 6.15 6.20 6.15 6.20 0.0M
2021-10-27 6.19 6.21 6.19 6.21 0.0M
2021-10-26 6.21 6.21 6.21 6.21 0.0M
2021-10-25 6.47 6.47 6.26 6.26 0.0M
2021-10-21 6.31 6.50 6.31 6.50 0.0M
2021-10-20 6.22 6.32 6.22 6.32 0.0M
2021-10-19 6.40 6.40 6.40 6.40 0.0M
2021-10-18 6.69 6.69 6.69 6.69 0.0M
2021-10-15 6.66 6.66 6.66 6.66 0.0M
2021-10-14 6.50 6.50 6.50 6.50 0.1M
2021-10-13 6.30 6.52 6.30 6.52 0.0M
2021-10-12 6.29 6.29 6.29 6.29 0.0M
2021-10-08 6.16 6.16 6.12 6.12 0.0M
2021-10-07 6.29 6.29 6.29 6.29 0.0M
2021-10-06 6.63 6.63 6.29 6.29 0.0M
2021-10-04 6.16 6.16 6.16 6.16 0.0M
2021-10-01 6.25 6.25 6.25 6.25 0.0M
2021-09-30 6.25 6.25 6.25 6.25 0.0M
2021-09-29 6.27 6.27 6.27 6.27 0.0M
2021-09-28 6.27 6.27 6.27 6.27 0.0M
2021-09-27 6.27 6.27 6.27 6.27 0.0M
2021-09-24 6.27 6.27 6.27 6.27 0.0M
2021-09-23 6.27 6.27 6.27 6.27 0.0M
2021-09-17 6.07 6.27 6.07 6.27 0.0M
2021-09-16 6.13 6.31 6.13 6.31 0.0M
2021-09-15 6.33 6.33 6.33 6.33 0.0M
2021-09-14 6.21 6.21 6.03 6.21 0.0M
2021-09-13 6.48 6.48 6.48 6.48 0.0M
2021-09-10 6.15 6.49 6.15 6.48 0.0M
2021-09-09 6.24 6.30 6.24 6.30 0.0M
2021-09-08 6.24 6.40 6.24 6.38 0.0M
2021-09-07 6.21 6.21 6.21 6.21 0.0M
2021-09-02 6.55 6.56 6.55 6.56 0.0M
2021-09-01 6.59 6.67 6.59 6.67 0.0M
2021-08-30 6.86 6.86 6.86 6.86 0.0M
2021-08-27 6.86 6.86 6.86 6.86 0.0M
2021-08-26 6.52 6.52 6.52 6.52 0.0M
2021-08-25 6.36 6.87 6.36 6.82 0.0M
2021-08-24 6.35 6.35 6.35 6.35 0.0M
2021-08-23 6.60 6.60 6.60 6.60 0.0M
2021-08-20 6.69 6.69 6.60 6.60 0.0M
2021-08-19 6.60 6.61 6.60 6.61 0.0M
2021-08-18 6.56 6.56 6.56 6.56 0.0M
2021-08-17 6.84 6.84 6.84 6.84 0.0M
2021-08-16 6.51 6.71 6.51 6.71 0.0M
2021-08-12 6.80 6.80 6.80 6.80 0.0M
2021-08-11 6.85 7.05 6.80 6.80 0.0M
2021-08-10 6.93 6.93 6.93 6.93 0.0M
2021-08-09 7.35 7.35 6.93 6.93 0.0M
2021-08-06 6.99 6.99 6.99 6.99 0.0M
2021-08-05 6.81 6.90 6.81 6.90 0.0M
2021-08-04 7.10 7.10 6.93 6.93 0.0M
2021-08-03 6.91 7.10 6.91 7.10 0.0M
2021-08-02 6.93 7.00 6.93 7.00 0.0M
2021-07-30 6.92 6.93 6.92 6.93 0.0M
2021-07-29 6.90 6.91 6.83 6.91 0.0M
2021-07-28 7.00 7.00 7.00 7.00 0.0M
2021-07-27 7.00 7.01 7.00 7.00 0.1M
2021-07-26 7.10 7.10 7.00 7.00 0.0M
2021-07-23 7.05 7.09 7.05 7.09 0.0M
2021-07-22 7.05 7.05 7.05 7.05 0.0M
2021-07-21 7.00 7.00 7.00 7.00 0.0M
2021-07-20 7.10 7.10 7.10 7.10 0.0M
2021-07-19 6.88 7.04 6.88 7.04 0.0M
2021-07-16 7.25 7.25 7.01 7.01 0.0M
2021-07-15 7.34 7.34 7.27 7.27 0.0M
2021-07-14 7.10 7.34 7.10 7.34 0.0M
2021-07-13 7.25 7.35 7.05 7.05 0.0M
2021-07-12 7.00 7.25 7.00 7.25 0.1M
2021-07-09 7.22 7.22 7.00 7.00 0.0M
2021-07-08 7.07 7.09 7.07 7.09 0.0M
2021-07-07 6.94 7.07 6.94 7.07 0.0M
2021-07-06 6.94 6.94 6.94 6.94 0.0M
2021-07-05 6.93 7.00 6.92 7.00 0.1M
2021-07-02 6.88 6.92 6.88 6.92 0.0M
2021-07-01 6.86 6.88 6.86 6.88 0.0M
2021-06-30 6.85 6.92 6.85 6.92 0.0M
2021-06-29 7.03 7.10 7.03 7.10 0.0M
2021-06-28 7.01 7.03 7.01 7.03 0.0M
2021-06-25 7.01 7.06 7.01 7.05 0.0M
2021-06-24 7.01 7.17 7.01 7.17 0.0M
2021-06-23 7.02 7.06 7.02 7.04 0.0M
2021-06-22 7.05 7.06 7.05 7.06 0.0M
2021-06-21 7.05 7.10 7.03 7.08 0.0M
2021-06-18 7.50 7.50 7.23 7.23 0.0M
2021-06-17 7.06 7.50 7.06 7.50 0.0M
2021-06-16 7.06 7.06 7.04 7.06 0.0M
2021-06-11 7.04 7.04 7.04 7.04 0.0M
2021-06-10 7.03 7.03 7.03 7.03 0.0M
2021-06-07 7.01 7.01 7.01 7.01 0.0M
2021-06-04 7.01 7.01 7.01 7.01 0.0M
2021-06-03 7.49 7.49 7.00 7.01 0.0M
2021-06-02 7.00 7.00 7.00 7.00 0.0M
2021-06-01 7.18 7.18 6.93 7.18 0.0M
2021-05-31 7.10 7.20 7.10 7.18 0.0M
2021-05-28 7.16 7.16 7.16 7.16 0.0M
2021-05-26 7.16 7.16 7.16 7.16 0.0M
2021-05-25 7.38 7.38 7.12 7.16 0.0M
2021-05-24 7.22 7.66 7.22 7.66 0.0M
2021-05-21 7.22 7.22 7.22 7.22 0.0M
2021-05-20 7.55 7.55 7.55 7.55 0.0M
2021-05-19 7.05 7.47 7.05 7.47 0.0M
2021-05-18 6.51 7.35 6.51 7.35 0.0M
2021-05-17 6.53 7.20 6.53 7.00 0.0M
2021-05-14 7.39 7.39 7.21 7.21 0.0M
2021-05-13 7.34 7.34 7.02 7.08 0.0M
2021-05-12 8.15 8.15 7.34 7.34 0.1M
2021-05-11 8.87 8.87 8.15 8.15 0.0M
2021-05-10 8.56 9.00 8.55 8.99 0.1M
2021-05-07 9.08 9.08 9.00 9.00 0.0M
2021-05-06 9.09 9.09 9.08 9.08 0.0M
2021-05-05 8.51 9.49 8.51 9.38 0.0M
2021-05-04 10.60 10.60 9.01 9.02 0.1M
2021-05-03 9.68 9.78 9.68 9.68 0.2M
2021-04-29 9.29 9.29 9.20 9.29 0.3M
2021-04-28 8.45 8.45 8.45 8.45 0.2M
2021-04-27 7.16 7.69 7.16 7.69 0.0M
2021-04-26 7.50 7.50 7.10 7.12 0.1M
2021-04-23 7.55 7.55 7.49 7.52 0.0M
2021-04-22 7.44 7.44 7.29 7.29 0.0M
2021-04-21 7.90 7.90 7.66 7.66 0.0M
2021-04-20 7.90 7.90 7.90 7.90 0.0M
2021-04-19 7.90 8.00 7.90 7.90 0.1M
2021-04-16 8.00 8.00 7.81 7.90 0.1M
2021-04-15 7.92 8.08 7.92 8.00 0.1M
2021-04-14 8.05 8.05 7.35 7.92 0.3M
2021-04-13 7.32 7.32 7.32 7.32 0.0M
2021-04-12 6.40 6.66 6.40 6.66 0.1M
2021-04-09 6.03 6.06 6.03 6.06 0.0M
2021-04-08 5.93 6.11 5.93 6.03 0.0M
2021-04-07 6.03 6.05 6.03 6.03 0.0M
2021-04-06 6.12 6.12 6.01 6.03 0.1M
2021-04-01 6.01 6.12 6.01 6.12 0.0M
2021-03-31 6.22 6.25 6.22 6.22 0.0M
2021-03-30 6.23 6.23 6.20 6.23 0.0M
2021-03-29 6.20 6.25 6.20 6.23 0.0M
2021-03-26 6.21 6.23 6.16 6.20 0.1M
2021-03-25 6.29 6.29 6.23 6.23 0.0M
2021-03-24 6.23 6.30 6.22 6.30 0.0M
2021-03-23 6.27 6.40 6.27 6.40 0.0M
2021-03-22 6.16 6.43 6.16 6.43 0.1M
2021-03-19 6.51 6.51 6.45 6.45 0.0M
2021-03-18 6.53 6.53 6.50 6.50 0.0M
2021-03-17 6.30 6.48 6.30 6.48 0.0M
2021-03-16 6.10 6.45 6.10 6.45 0.0M
2021-03-15 6.50 6.50 6.40 6.40 0.0M
2021-03-12 6.47 6.52 6.47 6.50 0.0M
2021-03-11 6.35 6.50 6.35 6.48 0.0M
2021-03-10 6.83 6.83 6.65 6.65 0.0M
2021-03-09 6.55 6.98 6.55 6.98 0.0M
2021-03-08 7.35 7.35 7.20 7.20 0.0M
2021-03-05 6.77 7.19 6.77 7.19 0.0M
2021-03-04 7.01 7.21 6.72 7.21 0.0M
2021-03-03 7.02 7.02 7.02 7.02 0.0M
2021-03-02 7.05 7.28 7.05 7.28 0.0M
2021-02-26 7.01 7.30 7.01 7.30 0.0M
2021-02-25 7.30 7.39 7.15 7.39 0.0M
2021-02-24 7.25 7.39 7.20 7.39 0.0M
2021-02-23 7.22 7.25 7.20 7.24 0.0M
2021-02-22 7.06 7.23 7.06 7.23 0.0M
2021-02-19 7.30 7.30 7.06 7.11 0.0M
2021-02-18 7.40 7.59 7.40 7.59 0.0M
2021-02-17 6.35 6.99 6.35 6.99 0.0M
2021-02-05 6.09 6.36 6.09 6.36 0.0M
2021-02-04 6.09 6.09 5.90 5.96 0.0M
2021-02-03 6.13 6.13 6.00 6.09 0.0M
2021-02-02 5.97 6.03 5.97 5.99 0.0M
2021-02-01 5.86 6.00 5.86 5.98 0.0M
2021-01-29 6.39 6.39 5.81 5.86 0.0M
2021-01-28 5.99 6.43 5.99 6.43 0.0M
2021-01-27 6.10 6.10 6.00 6.00 0.1M
2021-01-26 6.15 6.15 6.10 6.10 0.0M
2021-01-25 6.47 6.47 6.20 6.20 0.0M
2021-01-22 6.52 6.55 6.52 6.54 0.0M
2021-01-21 7.30 7.30 7.01 7.01 0.0M
2021-01-20 7.07 7.10 6.99 7.00 0.1M
2021-01-19 7.50 7.50 7.00 7.06 0.1M
2021-01-18 7.02 7.06 7.02 7.02 0.0M
2021-01-15 7.49 7.49 7.32 7.33 0.0M
2021-01-14 7.51 7.53 7.50 7.50 0.1M
2021-01-13 7.46 7.77 7.46 7.50 0.0M
2021-01-12 7.89 8.00 7.46 7.46 0.0M
2021-01-11 7.89 8.00 7.89 7.89 0.0M
2021-01-08 8.00 8.01 8.00 8.01 0.0M
2021-01-07 8.05 8.06 8.05 8.05 0.1M
2021-01-06 8.03 8.10 8.00 8.01 0.0M
2021-01-05 8.00 8.03 7.91 8.03 0.0M
2021-01-04 8.02 8.02 8.00 8.00 0.0M