物联

6565
🏛️ 中国台湾 →
21.25
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 19.65 19.65 18.85 19.65 0.0M
2021-12-29 19.45 19.65 18.80 19.65 0.0M
2021-12-28 19.45 19.45 18.80 19.45 0.0M
2021-12-27 19.40 19.45 18.60 19.45 0.0M
2021-12-24 19.40 19.40 18.60 19.00 0.0M
2021-12-23 19.50 19.50 18.70 19.40 0.0M
2021-12-22 19.45 19.45 18.70 19.45 0.0M
2021-12-21 19.50 19.50 19.50 19.50 0.0M
2021-12-20 19.45 19.45 18.70 19.35 0.0M
2021-12-17 19.45 19.45 19.00 19.45 0.0M
2021-12-16 19.45 19.45 18.75 19.40 0.0M
2021-12-15 19.45 19.45 18.70 19.40 0.0M
2021-12-14 19.65 19.65 18.80 19.45 0.0M
2021-12-13 19.50 19.65 19.05 19.60 0.0M
2021-12-10 19.50 19.50 18.80 19.50 0.0M
2021-12-09 19.45 19.50 18.85 19.50 0.0M
2021-12-08 20.20 20.20 18.50 19.45 0.2M
2021-12-07 20.15 20.15 20.00 20.15 0.0M
2021-12-06 20.15 20.15 19.30 20.15 0.0M
2021-12-03 19.75 20.65 19.35 20.15 0.1M
2021-12-02 18.85 20.60 18.85 20.35 0.2M
2021-12-01 18.85 18.85 18.15 18.85 0.0M
2021-11-30 19.05 19.05 18.25 18.85 0.0M
2021-11-29 18.70 19.00 18.15 19.00 0.0M
2021-11-26 19.25 19.25 18.10 18.90 0.1M
2021-11-25 18.75 19.25 18.05 19.25 0.1M
2021-11-24 18.65 18.75 17.95 18.75 0.0M
2021-11-23 18.65 18.65 18.05 18.65 0.0M
2021-11-22 18.70 18.70 18.00 18.65 0.0M
2021-11-19 18.75 18.75 18.00 18.65 0.0M
2021-11-18 18.60 18.75 18.00 18.75 0.1M
2021-11-17 18.95 18.95 17.75 18.55 0.1M
2021-11-16 18.70 19.10 18.30 18.95 0.0M
2021-11-15 18.45 19.00 17.90 18.50 0.1M
2021-11-12 18.40 18.45 17.70 18.45 0.0M
2021-11-11 19.55 19.55 17.35 18.40 0.2M
2021-11-10 19.60 19.60 18.70 19.55 0.0M
2021-11-09 19.40 19.60 19.35 19.60 0.0M
2021-11-08 19.10 19.55 18.65 19.35 0.0M
2021-11-05 19.60 19.60 19.00 19.60 0.0M
2021-11-04 20.00 20.00 19.10 19.60 0.1M
2021-11-03 19.65 19.95 19.65 19.95 0.0M
2021-11-02 20.45 20.45 19.30 19.65 0.1M
2021-11-01 21.00 21.00 19.80 20.65 0.0M
2021-10-29 20.95 20.95 20.15 20.95 0.0M
2021-10-28 20.95 21.25 20.10 20.95 0.1M
2021-10-27 20.25 20.95 20.00 20.95 0.0M
2021-10-26 19.40 20.25 19.30 20.25 0.0M
2021-10-25 19.40 19.40 18.65 19.40 0.0M
2021-10-22 19.40 19.40 19.35 19.40 0.0M
2021-10-21 18.85 19.40 18.65 19.40 0.0M
2021-10-20 18.50 18.85 18.15 18.80 0.0M
2021-10-19 18.95 18.95 18.15 18.45 0.0M
2021-10-18 19.00 19.00 18.30 18.95 0.0M
2021-10-15 18.65 19.15 18.50 18.95 0.0M
2021-10-14 18.65 18.70 18.20 18.65 0.1M
2021-10-13 19.25 19.95 18.25 18.65 0.1M
2021-10-12 20.10 20.10 20.05 20.05 0.0M
2021-10-08 20.60 20.60 19.70 20.15 0.1M
2021-10-07 19.70 20.60 19.60 20.60 0.0M
2021-10-06 19.60 20.00 19.30 19.95 0.0M
2021-10-05 19.50 19.60 18.85 19.60 0.0M
2021-10-04 19.60 19.60 18.85 19.60 0.0M
2021-10-01 20.25 20.30 19.00 19.60 0.1M
2021-09-30 21.95 21.95 20.55 20.55 0.1M
2021-09-29 21.00 21.95 20.75 21.95 0.1M
2021-09-28 18.85 22.00 18.85 21.25 0.1M
2021-09-27 18.85 18.85 18.85 18.85 0.0M
2021-09-24 18.70 18.90 18.50 18.85 0.0M
2021-09-23 18.00 18.65 17.90 18.65 0.1M
2021-09-22 17.95 17.95 17.35 17.95 0.0M
2021-09-17 18.00 18.00 17.35 17.95 0.0M
2021-09-16 18.60 18.60 17.60 17.95 0.1M
2021-09-15 18.55 18.60 17.85 18.55 0.0M
2021-09-14 18.30 18.55 17.85 18.55 0.0M
2021-09-13 18.05 18.45 17.80 18.45 0.1M
2021-09-10 18.45 18.50 17.85 18.45 0.0M
2021-09-09 18.50 18.50 18.30 18.45 0.0M
2021-09-08 18.30 18.45 17.85 18.45 0.0M
2021-09-07 17.65 18.30 17.65 18.30 0.0M
2021-09-06 20.75 20.80 16.60 18.30 0.4M
2021-09-03 21.50 21.50 20.35 20.75 0.0M
2021-09-02 21.75 21.75 20.80 21.45 0.0M
2021-09-01 21.50 21.75 21.00 21.75 0.0M
2021-08-31 21.00 21.50 20.50 21.50 0.0M
2021-08-30 19.60 21.05 19.35 21.00 0.1M
2021-08-27 19.35 19.45 18.55 19.45 0.0M
2021-08-26 19.60 19.60 18.15 19.35 0.1M
2021-08-25 19.35 19.60 18.05 19.55 0.3M
2021-08-24 20.95 20.95 19.35 20.00 0.1M
2021-08-23 21.00 21.00 20.00 20.95 0.0M
2021-08-20 20.90 21.00 20.05 20.95 0.0M
2021-08-19 20.95 20.95 20.25 20.90 0.0M
2021-08-18 21.00 21.00 20.25 20.95 0.0M
2021-08-17 21.00 21.00 20.20 20.95 0.0M
2021-08-16 20.95 21.65 20.25 20.25 0.1M
2021-08-13 21.95 21.95 20.95 21.65 0.0M
2021-08-12 22.00 22.00 21.05 21.95 0.0M
2021-08-11 21.40 21.95 21.05 21.05 0.1M
2021-08-10 23.30 23.30 20.90 22.35 0.1M
2021-08-09 23.25 23.45 22.55 23.25 0.1M
2021-08-06 24.25 24.25 23.25 24.25 0.0M
2021-08-05 24.25 24.25 23.25 24.25 0.0M
2021-08-04 24.25 24.25 23.25 24.25 0.0M
2021-08-03 24.30 24.30 23.25 24.25 0.0M
2021-08-02 24.05 24.25 23.10 24.25 0.0M
2021-07-30 23.95 24.00 22.90 24.00 0.0M
2021-07-29 23.40 23.95 23.10 23.95 0.0M
2021-07-28 23.35 24.45 22.80 23.35 0.1M
2021-07-27 24.50 24.50 23.35 24.45 0.0M
2021-07-26 24.45 24.45 23.35 24.45 0.0M
2021-07-23 23.35 24.45 23.30 24.45 0.0M
2021-07-22 24.45 24.45 22.85 24.05 0.1M
2021-07-21 24.95 24.95 23.90 24.45 0.1M
2021-07-20 24.95 24.95 24.05 24.95 0.0M
2021-07-19 24.95 25.00 24.05 24.95 0.1M
2021-07-16 24.95 24.95 24.30 24.95 0.0M
2021-07-15 24.50 24.95 24.15 24.95 0.1M
2021-07-14 24.45 25.15 23.90 24.50 0.1M
2021-07-13 25.65 25.65 24.50 25.15 0.1M
2021-07-12 25.65 25.65 24.55 25.65 0.1M
2021-07-09 25.65 25.95 24.55 25.65 0.1M
2021-07-08 25.15 25.70 24.55 25.65 0.2M
2021-07-07 24.25 25.15 24.00 25.15 0.2M
2021-07-06 24.15 24.25 23.85 24.25 0.1M
2021-07-05 23.95 24.15 23.10 24.15 0.1M
2021-07-02 24.00 24.00 22.90 23.95 0.0M
2021-07-01 23.95 23.95 23.00 23.90 0.1M
2021-06-30 23.50 23.90 23.00 23.90 0.0M
2021-06-29 22.90 24.10 22.90 23.50 0.1M
2021-06-28 22.90 23.75 22.90 22.90 0.1M
2021-06-25 23.80 23.80 23.45 23.75 0.0M
2021-06-24 22.90 23.75 22.90 23.75 0.0M
2021-06-23 23.75 23.75 22.90 23.75 0.0M
2021-06-22 23.95 23.95 22.90 23.75 0.1M
2021-06-21 24.00 24.00 23.05 23.95 0.0M
2021-06-18 23.05 23.95 23.05 23.95 0.0M
2021-06-17 23.95 24.00 23.05 23.95 0.0M
2021-06-16 23.40 23.95 23.00 23.50 0.1M
2021-06-15 22.35 23.40 22.00 23.40 0.1M
2021-06-11 21.40 22.45 21.40 22.35 0.0M
2021-06-10 22.45 22.45 21.45 22.10 0.0M
2021-06-09 21.55 22.45 21.45 21.45 0.0M
2021-06-08 22.55 22.55 21.85 22.45 0.0M
2021-06-07 22.60 22.60 21.90 22.55 0.0M
2021-06-04 21.90 22.60 21.90 22.60 0.1M
2021-06-03 22.30 22.30 21.90 22.20 0.0M
2021-06-02 22.05 22.35 21.90 22.30 0.1M
2021-06-01 23.60 23.80 22.05 22.95 0.1M
2021-05-31 23.75 24.15 22.75 23.55 0.2M
2021-05-28 23.70 23.70 22.90 23.70 0.1M
2021-05-27 23.05 23.70 22.55 23.70 0.0M
2021-05-26 23.15 24.15 22.90 24.15 0.1M
2021-05-25 23.80 23.90 22.40 23.10 0.1M
2021-05-24 21.85 23.95 21.85 23.75 0.1M
2021-05-21 20.90 21.85 20.90 21.85 0.0M
2021-05-20 23.00 23.00 20.90 21.60 0.1M
2021-05-19 23.05 24.05 22.05 22.95 0.1M
2021-05-18 24.00 24.65 23.35 24.15 0.1M
2021-05-17 24.80 25.40 22.80 23.95 0.3M
2021-05-14 23.55 27.35 22.90 24.75 0.6M
2021-05-13 18.30 23.95 18.30 23.55 0.3M
2021-05-12 19.00 19.10 17.65 18.25 0.3M
2021-05-11 21.20 21.60 18.80 19.40 0.4M
2021-05-10 22.20 22.95 21.20 21.95 0.3M
2021-05-07 24.45 24.45 22.20 23.00 0.3M
2021-05-06 24.00 24.45 23.35 24.45 0.0M
2021-05-05 23.10 23.95 22.90 23.95 0.0M
2021-05-04 24.90 25.30 23.00 23.95 0.2M
2021-05-03 25.05 26.20 24.55 25.25 0.2M
2021-04-29 26.25 26.25 25.05 26.25 0.0M
2021-04-28 25.95 26.25 25.05 26.25 0.1M
2021-04-27 25.70 25.95 25.05 25.95 0.1M
2021-04-26 25.60 25.95 24.70 25.40 0.2M
2021-04-23 25.50 26.45 25.30 25.95 0.1M
2021-04-22 27.50 27.50 24.25 25.55 0.4M
2021-04-21 26.45 27.75 26.40 27.45 0.1M
2021-04-20 27.50 28.35 25.90 27.55 0.4M
2021-04-19 27.35 28.40 27.05 28.35 0.3M
2021-04-16 26.80 27.50 26.35 27.30 0.1M
2021-04-15 27.30 27.50 26.35 27.50 0.1M
2021-04-14 28.45 28.45 24.95 27.30 0.6M
2021-04-13 27.30 28.45 26.25 28.45 0.6M
2021-04-12 26.25 27.30 26.05 27.30 0.5M
2021-04-09 25.70 26.25 25.05 26.25 0.3M
2021-04-08 24.35 25.70 24.35 25.70 0.4M
2021-04-07 24.25 24.35 23.50 24.35 0.3M
2021-04-06 24.90 24.90 23.30 24.25 0.3M
2021-04-01 26.30 26.75 23.65 24.85 0.9M
2021-03-31 25.40 26.25 25.15 26.25 0.6M
2021-03-30 24.50 25.40 24.25 25.40 0.7M
2021-03-29 23.95 24.45 23.35 24.45 0.5M
2021-03-26 23.30 26.00 22.80 23.95 0.6M
2021-03-25 20.45 24.20 20.45 23.30 0.9M
2021-03-24 20.30 21.10 19.65 20.45 0.3M
2021-03-23 18.45 20.30 18.45 20.30 0.5M
2021-03-22 18.10 18.45 17.75 18.45 0.1M
2021-03-19 17.85 18.55 17.75 17.75 0.1M
2021-03-18 17.85 18.55 17.85 18.55 0.2M
2021-03-17 18.20 18.65 17.85 18.55 0.2M
2021-03-16 18.50 18.50 17.60 18.15 0.1M
2021-03-15 18.80 18.90 17.80 18.45 0.1M
2021-03-12 18.65 18.80 18.10 18.65 0.1M
2021-03-11 18.20 18.75 18.15 18.60 0.1M
2021-03-10 19.20 19.20 18.20 18.75 0.1M
2021-03-09 19.15 19.15 18.10 19.15 0.1M
2021-03-08 19.30 20.25 18.85 19.15 0.3M
2021-03-05 19.50 19.50 18.30 19.25 0.2M
2021-03-04 20.25 20.25 19.30 19.95 0.1M
2021-03-03 18.30 21.10 18.25 20.25 0.4M
2021-03-02 17.40 18.25 17.40 18.25 0.1M
2021-02-26 17.45 17.50 16.75 17.50 0.0M
2021-02-25 17.10 17.45 16.75 17.45 0.0M
2021-02-24 16.80 17.45 16.75 17.45 0.1M
2021-02-23 17.15 17.70 16.85 17.45 0.3M
2021-02-22 17.45 17.45 16.55 17.15 0.1M
2021-02-19 17.55 17.55 16.90 17.45 0.0M
2021-02-18 17.30 18.00 17.00 17.35 0.2M
2021-02-17 17.15 17.75 16.75 17.35 0.1M
2021-02-05 16.80 17.70 16.80 17.15 0.1M
2021-02-04 16.25 16.60 16.05 16.25 0.0M
2021-02-03 16.75 17.10 16.00 16.70 0.1M
2021-02-02 17.05 17.70 16.65 16.80 0.1M
2021-02-01 16.75 18.00 16.75 17.15 0.3M
2021-01-29 16.25 17.75 16.10 17.50 0.4M
2021-01-28 15.40 16.25 15.25 16.10 0.0M
2021-01-27 16.00 16.20 15.45 15.45 0.1M
2021-01-26 15.80 16.20 15.50 15.95 0.1M
2021-01-25 15.70 15.80 15.20 15.25 0.0M
2021-01-22 15.90 16.20 15.00 15.70 0.2M
2021-01-21 15.55 16.60 15.05 15.90 0.4M
2021-01-20 15.50 15.55 15.05 15.55 0.1M
2021-01-19 15.50 15.55 14.85 15.55 0.0M
2021-01-18 14.85 15.50 14.30 15.50 0.0M
2021-01-15 15.10 15.10 14.30 14.85 0.1M
2021-01-14 15.55 15.55 14.80 15.00 0.1M
2021-01-13 15.55 15.55 15.00 15.20 0.1M
2021-01-12 15.05 16.40 14.90 15.05 0.4M
2021-01-11 15.50 15.50 14.55 15.15 0.0M
2021-01-08 15.00 15.65 14.90 15.45 0.2M
2021-01-07 13.00 16.70 12.95 14.95 0.4M
2021-01-06 12.80 13.00 12.50 12.95 0.0M
2021-01-05 12.65 12.80 12.20 12.75 0.1M
2021-01-04 12.50 12.65 12.00 12.65 0.2M