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
2023-12-29 22.45 23.30 22.15 22.75 0.0M
2023-12-28 22.40 22.75 22.25 22.25 0.0M
2023-12-27 22.45 22.75 22.35 22.35 0.0M
2023-12-26 22.45 22.95 22.35 22.50 0.0M
2023-12-25 22.40 22.55 22.10 22.30 0.0M
2023-12-22 22.80 22.80 22.35 22.35 0.0M
2023-12-21 22.90 23.05 22.65 22.70 0.0M
2023-12-20 23.15 23.30 22.70 23.20 0.0M
2023-12-19 23.35 23.45 22.70 22.95 0.0M
2023-12-18 23.50 23.85 23.00 23.35 0.0M
2023-12-15 24.50 24.80 23.50 23.50 0.0M
2023-12-14 24.35 24.65 23.65 23.65 0.0M
2023-12-13 24.20 24.45 24.00 24.25 0.0M
2023-12-12 25.30 25.50 23.65 24.15 0.0M
2023-12-11 26.00 26.40 25.20 25.25 0.0M
2023-12-08 25.60 26.20 25.05 25.90 0.0M
2023-12-07 26.80 26.85 25.50 25.50 0.0M
2023-12-06 26.70 27.30 26.45 26.60 0.0M
2023-12-05 26.65 27.50 26.60 26.65 0.0M
2023-12-04 26.70 27.20 26.30 26.55 0.0M
2023-12-01 26.40 27.50 26.25 26.90 0.0M
2023-11-30 25.80 26.45 25.60 26.45 0.0M
2023-11-29 25.45 25.90 25.40 25.90 0.0M
2023-11-28 25.00 25.85 24.85 25.60 0.0M
2023-11-27 25.20 25.50 24.70 24.80 0.0M
2023-11-24 27.45 27.45 25.10 25.35 0.0M
2023-11-23 25.45 25.70 24.65 25.15 0.0M
2023-11-22 25.00 25.70 24.80 25.45 0.0M
2023-11-21 25.85 26.30 24.60 25.00 0.0M
2023-11-20 27.05 27.10 25.35 25.70 0.0M
2023-11-17 27.10 28.80 26.80 26.85 0.0M
2023-11-16 27.70 27.90 26.60 27.05 0.0M
2023-11-15 28.00 28.60 26.90 27.80 0.0M
2023-11-14 24.20 26.60 24.20 26.60 0.0M
2023-11-13 25.00 25.85 24.00 24.20 0.0M
2023-11-10 22.80 24.20 22.75 23.85 0.0M
2023-11-09 23.85 24.35 22.45 23.35 0.0M
2023-11-08 23.10 24.15 23.10 23.90 0.0M
2023-11-07 22.75 24.40 22.60 22.95 0.0M
2023-11-06 22.70 23.30 22.55 23.00 0.0M
2023-11-03 23.25 23.30 22.25 22.25 0.0M
2023-11-02 22.60 23.05 22.50 22.95 0.0M
2023-11-01 22.45 23.20 22.20 22.35 0.0M
2023-10-31 23.70 24.25 22.00 22.10 0.0M
2023-10-30 25.35 25.35 23.70 23.90 0.0M
2023-10-27 25.00 26.55 24.40 25.20 0.0M
2023-10-26 21.70 24.20 21.65 24.20 0.0M
2023-10-25 23.00 23.00 21.95 22.00 0.0M
2023-10-24 22.90 23.45 22.45 22.45 0.0M
2023-10-23 22.80 23.35 22.35 22.60 0.0M
2023-10-20 22.35 24.00 22.35 23.35 0.0M
2023-10-19 24.75 24.75 22.30 22.35 0.0M
2023-10-18 26.00 26.00 24.70 24.75 0.0M
2023-10-17 25.00 26.55 24.40 26.00 0.0M
2023-10-16 24.10 24.70 23.65 24.15 0.0M
2023-10-13 24.20 24.70 23.30 24.05 0.0M
2023-10-12 23.20 24.90 22.30 24.10 0.0M
2023-10-11 23.00 24.20 22.75 23.00 0.0M
2023-10-06 23.00 24.30 21.85 22.25 0.0M
2023-10-05 20.35 22.20 20.30 22.20 0.0M
2023-10-04 18.80 20.75 18.80 20.20 0.0M
2023-10-03 19.10 19.75 18.70 19.10 0.0M
2023-10-02 17.65 19.05 17.65 19.05 0.0M
2023-09-28 17.45 17.65 17.00 17.35 0.0M
2023-09-27 17.35 17.80 17.05 17.05 0.0M
2023-09-26 17.55 18.60 17.45 17.45 0.0M
2023-09-25 19.05 19.10 17.60 17.85 0.0M
2023-09-22 19.00 19.85 18.90 19.00 0.0M
2023-09-21 18.95 20.05 18.70 19.15 0.0M
2023-09-20 21.10 21.10 18.95 18.95 0.0M
2023-09-19 18.30 19.80 18.15 19.80 0.0M
2023-09-18 18.85 19.45 17.60 18.00 0.0M
2023-09-15 17.95 18.40 17.60 18.40 0.0M
2023-09-14 15.35 16.75 15.35 16.75 0.0M
2023-09-13 15.25 15.55 15.10 15.25 0.0M
2023-09-12 16.00 16.00 15.00 15.30 0.0M
2023-09-11 15.10 15.95 15.10 15.95 0.0M
2023-09-08 14.80 14.80 14.45 14.50 0.0M
2023-09-07 14.85 14.85 14.55 14.60 0.0M
2023-09-06 14.90 14.95 14.65 14.75 0.0M
2023-09-05 14.50 14.80 14.50 14.75 0.0M
2023-09-04 14.55 14.80 14.45 14.45 0.0M
2023-09-01 14.30 14.45 14.30 14.30 0.0M
2023-08-31 14.40 14.45 14.10 14.30 0.0M
2023-08-30 14.40 14.50 14.20 14.25 0.0M
2023-08-29 14.35 14.60 14.25 14.30 0.0M
2023-08-28 14.65 14.95 14.35 14.35 0.0M
2023-08-25 14.25 14.55 14.00 14.55 0.0M
2023-08-24 14.35 14.45 14.05 14.10 0.0M
2023-08-23 14.25 14.50 14.25 14.30 0.0M
2023-08-22 14.00 14.25 14.00 14.25 0.0M
2023-08-21 14.05 14.15 13.90 13.95 0.0M
2023-08-18 13.95 14.40 13.90 13.90 0.0M
2023-08-17 13.85 14.10 13.65 13.95 0.0M
2023-08-16 13.60 13.90 13.60 13.75 0.0M
2023-08-15 13.60 13.95 13.55 13.55 0.0M
2023-08-14 13.70 13.80 13.55 13.55 0.0M
2023-08-11 13.80 14.00 13.65 13.65 0.0M
2023-08-10 13.75 13.80 13.70 13.70 0.0M
2023-08-09 13.80 13.90 13.80 13.85 0.0M
2023-08-08 13.85 13.85 13.70 13.80 0.0M
2023-08-07 13.90 14.15 13.85 13.90 0.0M
2023-08-04 13.80 14.00 13.80 13.95 0.0M
2023-08-02 14.00 14.35 13.85 13.85 0.0M
2023-08-01 14.00 14.05 13.90 14.00 0.0M
2023-07-31 13.90 13.95 13.75 13.95 0.0M
2023-07-28 14.05 14.10 13.80 13.85 0.0M
2023-07-27 13.85 14.05 13.80 13.80 0.0M
2023-07-26 13.80 13.95 13.75 13.80 0.0M
2023-07-25 13.75 14.00 13.75 13.80 0.0M
2023-07-24 13.70 13.95 13.60 13.80 0.0M
2023-07-21 13.75 13.95 13.75 13.80 0.0M
2023-07-20 13.90 14.00 13.70 13.75 0.0M
2023-07-19 13.95 14.15 13.75 13.75 0.0M
2023-07-18 14.10 14.20 13.90 13.90 0.0M
2023-07-17 13.90 14.35 13.80 14.10 0.0M
2023-07-14 13.80 13.95 13.70 13.80 0.0M
2023-07-13 14.00 14.10 13.80 13.80 0.0M
2023-07-12 14.10 14.35 13.95 14.00 0.0M
2023-07-11 14.15 14.20 14.05 14.05 0.0M
2023-07-10 14.05 14.10 13.95 14.10 0.0M
2023-07-07 13.90 14.15 13.90 14.00 0.0M
2023-07-06 14.00 14.25 14.00 14.00 0.0M
2023-07-05 14.05 14.10 14.00 14.00 0.0M
2023-07-04 14.05 14.15 14.00 14.05 0.0M
2023-07-03 14.00 14.15 14.00 14.05 0.0M
2023-06-30 14.10 14.15 14.00 14.15 0.0M
2023-06-29 14.25 14.30 14.10 14.25 0.0M
2023-06-28 14.15 14.35 14.10 14.25 0.0M
2023-06-27 14.20 14.20 14.05 14.15 0.0M
2023-06-26 14.70 14.75 14.55 14.65 0.0M
2023-06-21 14.55 14.70 14.50 14.65 0.0M
2023-06-20 14.50 14.55 14.40 14.55 0.0M
2023-06-19 14.60 14.75 14.40 14.40 0.0M
2023-06-16 14.45 14.65 14.40 14.60 0.0M
2023-06-15 14.35 14.55 14.30 14.45 0.0M
2023-06-14 14.60 14.60 14.35 14.35 0.0M
2023-06-13 14.40 14.50 14.35 14.50 0.0M
2023-06-12 14.60 14.70 14.35 14.35 0.0M
2023-06-09 14.65 14.70 14.55 14.55 0.0M
2023-06-08 14.45 14.70 14.45 14.55 0.0M
2023-06-07 14.40 14.50 14.40 14.40 0.0M
2023-06-06 14.65 14.65 14.40 14.40 0.0M
2023-06-05 14.85 14.90 14.50 14.55 0.0M
2023-06-02 14.45 14.90 14.45 14.75 0.0M
2023-06-01 14.30 14.55 14.30 14.50 0.0M
2023-05-31 14.45 14.45 14.30 14.35 0.0M
2023-05-30 14.35 14.50 14.25 14.35 0.0M
2023-05-29 14.25 14.35 14.20 14.35 0.0M
2023-05-26 14.40 14.45 14.20 14.25 0.0M
2023-05-25 14.60 14.80 14.25 14.35 0.0M
2023-05-24 14.45 14.60 14.40 14.50 0.0M
2023-05-23 14.45 14.60 14.40 14.40 0.0M
2023-05-22 14.40 14.55 14.35 14.35 0.0M
2023-05-19 14.35 14.55 14.20 14.40 0.0M
2023-05-18 14.45 14.45 14.10 14.20 0.0M
2023-05-17 14.05 14.50 14.05 14.40 0.0M
2023-05-16 14.15 14.25 13.90 14.15 0.0M
2023-05-15 14.25 14.25 13.85 13.90 0.0M
2023-05-12 14.10 14.40 13.80 14.10 0.0M
2023-05-11 15.10 15.10 14.15 14.15 0.0M
2023-05-10 14.60 14.90 14.35 14.90 0.0M
2023-05-09 15.15 15.30 14.50 14.60 0.0M
2023-05-08 15.35 15.55 15.00 15.30 0.0M
2023-05-05 15.45 15.80 15.20 15.25 0.0M
2023-05-04 15.80 15.85 15.20 15.40 0.0M
2023-05-03 14.75 15.95 14.50 15.80 0.0M
2023-05-02 14.25 14.70 14.25 14.50 0.0M
2023-04-28 14.45 14.45 14.05 14.20 0.0M
2023-04-27 14.30 14.35 14.20 14.20 0.0M
2023-04-26 14.10 14.45 14.05 14.30 0.0M
2023-04-25 14.45 14.45 14.10 14.10 0.0M
2023-04-24 14.40 14.60 14.30 14.30 0.0M
2023-04-21 14.40 14.85 14.30 14.45 0.0M
2023-04-20 14.35 14.40 14.20 14.25 0.0M
2023-04-19 14.40 14.55 14.35 14.35 0.0M
2023-04-18 14.25 14.60 14.25 14.30 0.0M
2023-04-17 14.25 14.30 14.10 14.25 0.0M
2023-04-14 14.40 14.50 14.25 14.25 0.0M
2023-04-13 14.55 14.55 14.25 14.40 0.0M
2023-04-12 14.50 14.75 14.45 14.70 0.0M
2023-04-11 14.25 14.50 14.25 14.45 0.0M
2023-04-10 14.20 14.35 14.15 14.25 0.0M
2023-04-07 14.35 14.45 14.10 14.20 0.0M
2023-04-06 14.35 14.45 14.30 14.40 0.0M
2023-03-31 14.45 14.60 14.35 14.40 0.0M
2023-03-30 14.80 14.80 14.40 14.40 0.0M
2023-03-29 14.55 14.65 14.45 14.60 0.0M
2023-03-28 14.65 14.75 14.50 14.50 0.0M
2023-03-27 14.65 14.75 14.45 14.70 0.0M
2023-03-24 14.60 14.85 14.45 14.60 0.0M
2023-03-23 14.45 14.70 14.40 14.45 0.0M
2023-03-22 14.50 14.70 14.40 14.45 0.0M
2023-03-21 14.40 14.55 14.30 14.40 0.0M
2023-03-20 14.70 14.95 14.35 14.40 0.0M
2023-03-17 14.10 14.65 14.10 14.50 0.0M
2023-03-16 14.20 14.50 14.00 14.00 0.0M
2023-03-15 14.45 14.55 14.25 14.25 0.0M
2023-03-14 14.00 14.60 14.00 14.40 0.0M
2023-03-13 14.00 14.20 13.80 14.10 0.0M
2023-03-10 14.10 14.30 14.00 14.00 0.0M
2023-03-09 14.25 14.35 14.10 14.15 0.0M
2023-03-08 14.40 14.40 14.15 14.25 0.0M
2023-03-07 14.20 14.35 14.10 14.25 0.0M
2023-03-06 14.30 14.60 14.10 14.15 0.0M
2023-03-03 14.20 14.30 14.10 14.15 0.0M
2023-03-02 14.30 14.40 14.05 14.15 0.0M
2023-03-01 14.30 14.50 14.00 14.20 0.0M
2023-02-24 14.80 14.80 14.20 14.20 0.0M
2023-02-23 14.15 14.55 14.00 14.50 0.0M
2023-02-22 14.70 14.85 14.05 14.30 0.0M
2023-02-21 15.05 15.10 14.35 14.70 0.0M
2023-02-20 13.70 13.75 13.60 13.75 0.0M
2023-02-17 12.30 12.50 12.25 12.50 0.0M
2023-02-16 12.60 12.60 12.40 12.45 0.0M
2023-02-15 12.25 12.50 12.25 12.45 0.0M
2023-02-14 12.25 12.45 12.25 12.30 0.0M
2023-02-13 12.25 12.25 12.15 12.20 0.0M
2023-02-10 12.30 12.30 12.25 12.25 0.0M
2023-02-09 12.35 12.65 12.35 12.45 0.0M
2023-02-08 12.55 12.55 12.35 12.35 0.0M
2023-02-07 12.05 12.75 12.05 12.40 0.0M
2023-02-06 12.10 12.10 12.00 12.05 0.0M
2023-02-03 12.20 12.20 12.15 12.20 0.0M
2023-02-02 12.20 12.25 12.15 12.25 0.0M
2023-02-01 12.15 12.20 12.05 12.20 0.0M
2023-01-31 12.05 12.15 12.05 12.15 0.0M
2023-01-30 12.00 12.30 11.90 12.10 0.0M
2023-01-17 11.95 12.10 11.95 12.10 0.0M
2023-01-16 11.95 12.25 11.95 12.00 0.0M
2023-01-13 12.10 12.20 11.95 12.15 0.0M
2023-01-12 12.20 12.25 12.05 12.05 0.0M
2023-01-11 12.20 12.30 12.10 12.15 0.0M
2023-01-10 12.25 12.50 12.25 12.45 0.0M
2023-01-09 12.35 12.50 12.30 12.45 0.0M
2023-01-06 12.30 12.50 12.30 12.30 0.0M
2023-01-05 12.25 12.60 12.25 12.30 0.0M
2023-01-04 12.25 12.40 12.25 12.35 0.0M
2023-01-03 12.05 12.35 12.00 12.35 0.0M