宇环

3276
🏛️ 中国台湾 →
15.15
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 20.50 20.65 19.70 19.70 0.0M
2021-12-29 20.45 21.00 20.00 20.20 0.0M
2021-12-28 20.90 22.00 20.25 20.35 0.0M
2021-12-27 21.50 21.65 20.15 20.15 0.0M
2021-12-24 19.60 21.15 19.25 21.15 0.0M
2021-12-23 19.80 20.40 19.10 19.40 0.0M
2021-12-22 19.25 19.80 18.60 19.45 0.0M
2021-12-21 18.20 19.10 18.00 19.00 0.0M
2021-12-20 18.70 19.50 17.85 18.00 0.0M
2021-12-17 17.80 18.60 17.80 18.50 0.0M
2021-12-16 17.55 18.30 17.55 18.10 0.0M
2021-12-15 17.60 17.70 17.25 17.40 0.0M
2021-12-14 18.10 18.10 17.10 17.10 0.0M
2021-12-13 18.75 19.30 18.15 18.35 0.0M
2021-12-10 18.35 18.95 18.20 18.30 0.0M
2021-12-09 18.95 20.00 18.35 18.40 0.0M
2021-12-08 18.20 19.50 17.65 18.95 0.0M
2021-12-07 18.35 18.55 17.70 18.00 0.0M
2021-12-06 17.55 18.80 16.85 18.35 0.0M
2021-12-03 17.10 18.40 16.90 17.15 0.0M
2021-12-02 17.25 17.80 16.95 16.95 0.0M
2021-12-01 17.10 17.60 17.10 17.20 0.0M
2021-11-30 17.50 17.65 17.15 17.20 0.0M
2021-11-29 16.20 17.80 16.00 17.60 0.0M
2021-11-26 16.90 17.15 16.40 16.45 0.0M
2021-11-25 17.60 17.65 16.90 16.95 0.0M
2021-11-24 17.05 17.45 17.05 17.45 0.0M
2021-11-23 17.25 17.45 17.05 17.15 0.0M
2021-11-22 16.75 17.35 16.55 17.30 0.0M
2021-11-19 17.05 17.05 16.60 16.65 0.0M
2021-11-18 17.00 17.00 16.70 16.85 0.0M
2021-11-17 16.75 17.10 16.75 16.80 0.0M
2021-11-16 16.90 16.90 16.60 16.70 0.0M
2021-11-15 16.55 17.00 16.55 16.85 0.0M
2021-11-12 16.50 16.85 16.35 16.55 0.0M
2021-11-11 16.95 16.95 16.05 16.25 0.0M
2021-11-10 18.05 18.05 17.20 17.35 0.0M
2021-11-09 17.00 18.10 16.90 17.95 0.0M
2021-11-08 17.25 17.30 16.85 16.85 0.0M
2021-11-05 17.00 17.40 17.00 17.10 0.0M
2021-11-04 16.60 17.20 16.60 16.70 0.0M
2021-11-03 16.50 16.70 16.50 16.60 0.0M
2021-11-02 17.05 17.10 16.45 16.55 0.0M
2021-11-01 17.75 17.90 16.95 17.05 0.0M
2021-10-29 16.90 17.70 16.75 17.50 0.0M
2021-10-28 16.90 16.95 16.50 16.80 0.0M
2021-10-27 16.25 16.80 16.25 16.80 0.0M
2021-10-26 16.70 16.95 16.35 16.35 0.0M
2021-10-25 16.20 17.25 15.95 16.75 0.0M
2021-10-22 16.45 16.45 16.00 16.05 0.0M
2021-10-21 16.25 16.60 16.15 16.20 0.0M
2021-10-20 16.75 16.75 16.25 16.25 0.0M
2021-10-19 16.10 16.80 16.10 16.50 0.0M
2021-10-18 16.50 16.50 16.05 16.10 0.0M
2021-10-15 16.45 16.70 16.20 16.45 0.0M
2021-10-14 16.20 16.55 16.00 16.00 0.0M
2021-10-13 16.65 16.90 16.10 16.10 0.0M
2021-10-12 16.55 17.05 16.40 16.50 0.0M
2021-10-08 15.55 16.45 15.55 16.35 0.0M
2021-10-07 15.30 15.75 15.00 15.60 0.0M
2021-10-06 15.25 15.35 14.90 15.00 0.0M
2021-10-05 15.00 15.50 14.55 15.30 0.0M
2021-10-04 15.30 15.50 15.00 15.00 0.0M
2021-10-01 16.70 16.70 15.10 15.20 0.0M
2021-09-30 16.65 16.90 16.25 16.75 0.0M
2021-09-29 16.90 17.25 16.55 16.60 0.0M
2021-09-28 18.10 18.10 17.40 17.40 0.0M
2021-09-27 17.70 18.55 17.25 17.80 0.0M
2021-09-24 16.65 17.95 16.60 17.75 0.0M
2021-09-23 16.65 16.85 16.40 16.45 0.0M
2021-09-22 16.45 17.55 16.30 16.60 0.0M
2021-09-17 18.95 19.00 17.90 17.90 0.0M
2021-09-16 18.10 18.80 17.45 18.80 0.0M
2021-09-15 18.00 18.40 17.60 17.80 0.0M
2021-09-14 16.45 18.25 15.75 18.10 0.0M
2021-09-13 15.45 16.60 15.45 16.60 0.0M
2021-09-10 14.85 15.25 14.60 15.10 0.0M
2021-09-09 14.40 14.90 14.40 14.60 0.0M
2021-09-08 14.40 14.85 14.35 14.35 0.0M
2021-09-07 14.30 14.70 14.25 14.45 0.0M
2021-09-06 14.95 15.05 14.20 14.40 0.0M
2021-09-03 15.30 15.30 14.75 14.90 0.0M
2021-09-02 15.55 15.70 14.85 15.00 0.0M
2021-09-01 15.40 15.75 15.25 15.35 0.0M
2021-08-31 14.80 15.25 14.60 15.25 0.0M
2021-08-30 14.55 14.90 14.40 14.75 0.0M
2021-08-27 14.70 14.75 14.45 14.55 0.0M
2021-08-26 15.00 15.10 14.35 14.75 0.0M
2021-08-25 14.15 15.20 14.15 14.85 0.0M
2021-08-24 14.30 14.30 14.00 14.10 0.0M
2021-08-23 14.15 14.60 14.10 14.25 0.0M
2021-08-20 15.30 15.35 13.90 14.45 0.0M
2021-08-19 15.60 15.80 15.10 15.10 0.0M
2021-08-18 15.75 16.65 15.00 16.40 0.0M
2021-08-17 17.20 17.35 16.05 16.65 0.0M
2021-08-16 16.80 17.80 16.70 17.80 0.0M
2021-08-13 14.70 16.20 14.70 16.20 0.0M
2021-08-12 14.80 14.85 14.45 14.75 0.0M
2021-08-11 14.60 14.90 14.15 14.80 0.0M
2021-08-10 14.55 14.55 13.90 14.50 0.0M
2021-08-09 14.70 14.85 14.45 14.55 0.0M
2021-08-06 14.60 14.80 14.20 14.70 0.0M
2021-08-05 14.35 15.15 14.35 14.70 0.0M
2021-08-04 14.10 14.35 14.10 14.10 0.0M
2021-08-03 14.00 14.15 14.00 14.10 0.0M
2021-08-02 13.95 14.35 13.90 14.15 0.0M
2021-07-30 14.20 14.20 13.90 14.05 0.0M
2021-07-29 14.25 14.45 13.70 14.25 0.0M
2021-07-28 14.65 14.65 13.50 14.25 0.0M
2021-07-27 15.00 15.40 14.70 14.80 0.0M
2021-07-26 15.45 15.45 14.75 15.15 0.0M
2021-07-23 15.20 15.80 15.20 15.35 0.0M
2021-07-22 14.75 16.00 14.75 15.30 0.0M
2021-07-21 14.80 14.85 14.60 14.75 0.0M
2021-07-20 14.90 15.10 14.40 14.65 0.0M
2021-07-19 14.65 15.25 14.65 15.05 0.0M
2021-07-16 14.70 15.05 14.40 14.85 0.0M
2021-07-15 14.80 15.35 14.20 14.90 0.0M
2021-07-14 13.75 14.95 13.45 14.95 0.0M
2021-07-13 13.75 13.75 13.45 13.60 0.0M
2021-07-12 14.15 14.15 13.80 13.80 0.0M
2021-07-09 14.00 14.30 13.85 13.95 0.0M
2021-07-08 13.65 14.40 13.65 14.20 0.0M
2021-07-07 14.05 14.25 13.60 13.65 0.0M
2021-07-06 14.30 14.30 13.80 14.25 0.0M
2021-07-05 14.45 14.50 14.25 14.25 0.0M
2021-07-02 14.10 14.40 14.00 14.35 0.0M
2021-07-01 14.30 14.60 14.10 14.15 0.0M
2021-06-30 14.55 14.80 14.20 14.60 0.0M
2021-06-29 15.40 15.70 14.25 14.85 0.0M
2021-06-28 14.50 15.35 14.20 15.35 0.0M
2021-06-25 12.85 14.00 12.85 14.00 0.0M
2021-06-24 12.05 12.75 12.05 12.75 0.0M
2021-06-23 12.00 12.40 12.00 12.20 0.0M
2021-06-22 12.00 12.30 12.00 12.15 0.0M
2021-06-21 12.30 12.30 11.90 12.00 0.0M
2021-06-18 12.40 12.60 12.35 12.50 0.0M
2021-06-17 12.40 12.70 12.20 12.60 0.0M
2021-06-16 13.05 13.05 12.40 12.40 0.0M
2021-06-15 13.00 13.10 12.80 12.85 0.0M
2021-06-11 13.40 13.40 12.80 12.85 0.0M
2021-06-10 13.35 13.35 12.80 12.80 0.0M
2021-06-09 13.20 13.30 13.00 13.00 0.0M
2021-06-08 12.60 13.30 12.60 13.20 0.0M
2021-06-07 12.95 12.95 12.50 12.80 0.0M
2021-06-04 13.45 13.50 12.55 12.90 0.0M
2021-06-03 13.80 13.95 13.00 13.50 0.0M
2021-06-02 13.95 13.95 13.50 13.60 0.0M
2021-06-01 13.75 14.05 13.65 13.70 0.0M
2021-05-31 13.95 14.10 13.55 13.70 0.0M
2021-05-28 13.80 14.20 13.70 13.95 0.0M
2021-05-27 14.25 14.25 13.50 14.05 0.0M
2021-05-26 14.05 14.60 13.85 13.85 0.0M
2021-05-25 14.35 14.40 13.90 14.25 0.0M
2021-05-24 13.90 14.50 13.60 14.05 0.0M
2021-05-21 13.20 13.85 13.20 13.80 0.0M
2021-05-20 13.55 13.70 13.00 13.30 0.0M
2021-05-19 12.40 13.55 12.40 13.55 0.0M
2021-05-18 11.45 12.35 11.45 12.35 0.0M
2021-05-17 12.35 12.35 11.25 11.25 0.0M
2021-05-14 12.95 13.50 12.50 12.50 0.0M
2021-05-13 12.60 13.35 12.55 12.75 0.0M
2021-05-12 15.30 15.30 13.90 13.90 0.0M
2021-05-11 15.35 16.00 14.90 15.40 0.0M
2021-05-10 15.85 15.90 15.05 15.75 0.0M
2021-05-07 15.50 15.95 15.35 15.80 0.0M
2021-05-06 15.60 16.00 15.10 15.30 0.0M
2021-05-05 16.00 16.25 15.55 15.55 0.0M
2021-05-04 16.45 16.90 15.25 15.65 0.0M
2021-05-03 17.80 17.90 16.75 16.75 0.0M
2021-04-29 18.40 18.40 17.45 17.60 0.0M
2021-04-28 19.10 19.50 18.45 18.55 0.0M
2021-04-27 21.75 21.75 20.30 20.45 0.0M
2021-04-26 18.05 19.80 17.75 19.80 0.0M
2021-04-23 16.75 18.30 16.75 18.00 0.0M
2021-04-22 18.55 18.55 17.25 17.30 0.0M
2021-04-21 17.30 18.00 17.15 17.90 0.0M
2021-04-20 16.95 17.50 16.90 17.30 0.0M
2021-04-19 17.20 17.30 16.60 16.90 0.0M
2021-04-16 17.25 17.30 16.70 17.20 0.0M
2021-04-15 16.70 17.25 16.35 17.10 0.0M
2021-04-14 17.35 17.45 15.75 16.90 0.0M
2021-04-13 18.00 18.05 17.45 17.45 0.0M
2021-04-12 18.60 18.70 17.60 18.00 0.0M
2021-04-09 20.00 20.65 18.70 18.90 0.0M
2021-04-08 18.75 20.60 18.75 20.60 0.0M
2021-04-07 18.90 18.95 18.00 18.75 0.0M
2021-04-06 17.95 18.80 17.95 18.75 0.0M
2021-04-01 17.90 18.05 17.50 17.70 0.0M
2021-03-31 17.40 18.35 17.40 18.00 0.0M
2021-03-30 17.90 17.90 17.20 17.25 0.0M
2021-03-29 17.30 17.90 16.90 17.60 0.0M
2021-03-26 17.00 17.10 16.45 17.10 0.0M
2021-03-25 18.00 18.00 17.00 17.10 0.0M
2021-03-24 17.00 18.70 16.80 18.30 0.0M
2021-03-23 18.85 19.00 17.30 17.40 0.0M
2021-03-22 18.70 20.00 17.80 19.20 0.0M
2021-03-19 18.60 18.60 18.60 18.60 0.0M
2021-03-18 16.95 16.95 16.95 16.95 0.0M
2021-03-17 15.45 15.45 15.45 15.45 0.0M
2021-03-16 12.80 14.05 12.75 14.05 0.0M
2021-03-15 13.00 13.10 12.80 12.80 0.0M
2021-03-12 13.00 13.20 12.75 12.80 0.0M
2021-03-11 13.45 13.50 12.80 13.00 0.0M
2021-03-10 13.80 14.20 13.50 13.55 0.0M
2021-03-09 12.10 13.30 12.05 13.30 0.0M
2021-03-08 12.00 12.20 12.00 12.10 0.0M
2021-03-05 12.00 12.10 11.85 12.00 0.0M
2021-03-04 12.05 12.25 12.00 12.25 0.0M
2021-03-03 12.15 12.25 12.05 12.25 0.0M
2021-03-02 12.60 12.65 12.25 12.25 0.0M
2021-02-26 12.50 12.65 12.20 12.50 0.0M
2021-02-25 12.75 13.45 12.70 12.80 0.0M
2021-02-24 13.05 13.45 12.70 12.75 0.0M
2021-02-23 14.35 14.35 13.30 13.55 0.0M
2021-02-22 13.40 13.40 13.00 13.40 0.0M
2021-02-19 12.50 12.50 11.90 12.20 0.0M
2021-02-18 13.60 13.60 11.90 12.95 0.0M
2021-02-17 12.10 13.20 12.00 13.20 0.0M
2021-02-05 11.50 12.00 11.40 12.00 0.0M
2021-02-04 10.00 10.95 9.90 10.95 0.0M
2021-02-03 9.97 10.05 9.97 9.99 0.0M
2021-02-02 9.97 10.00 9.91 9.97 0.0M
2021-02-01 9.98 9.99 9.92 9.97 0.0M
2021-01-29 9.97 9.97 9.97 9.97 0.0M
2021-01-28 9.79 9.93 9.65 9.88 0.0M
2021-01-27 9.80 9.88 9.74 9.80 0.0M
2021-01-26 9.76 9.90 9.75 9.90 0.0M
2021-01-25 9.50 10.00 9.50 9.94 0.0M
2021-01-22 9.86 10.10 9.73 9.94 0.0M
2021-01-21 9.96 10.05 9.80 9.86 0.0M
2021-01-20 9.93 9.99 9.80 9.94 0.0M
2021-01-19 9.90 10.00 9.90 9.93 0.0M
2021-01-18 9.82 9.90 9.76 9.90 0.0M
2021-01-15 9.90 9.95 9.70 9.85 0.0M
2021-01-14 9.88 10.20 9.84 9.90 0.0M
2021-01-13 9.68 10.00 9.68 9.88 0.0M
2021-01-12 9.95 9.95 9.78 9.78 0.0M
2021-01-11 10.10 10.10 9.95 9.95 0.0M
2021-01-08 10.00 10.00 9.98 9.99 0.0M
2021-01-07 9.90 9.96 9.76 9.90 0.0M
2021-01-06 10.15 10.15 9.71 9.94 0.0M
2021-01-05 10.15 10.25 9.95 9.95 0.0M
2021-01-04 10.05 10.10 9.97 10.10 0.0M