尖点

8021
🏛️ 中国台湾 →
92.20
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
2025-09-26 99.10 102.50 89.80 92.20 93.0M
2025-09-25 89.70 98.60 88.60 98.60 65.3M
2025-09-24 93.50 94.00 89.50 89.70 21.2M
2025-09-23 94.50 102.50 92.80 92.90 74.8M
2025-09-22 93.00 95.60 92.10 93.40 17.1M
2025-09-19 94.90 95.20 91.60 92.00 22.8M
2025-09-18 93.00 97.20 89.80 94.00 40.9M
2025-09-17 93.40 98.90 93.30 93.40 76.3M
2025-09-16 84.30 91.90 82.40 91.90 21.3M
2025-09-15 85.10 85.60 81.40 83.60 13.8M
2025-09-12 91.70 93.00 85.10 85.30 27.8M
2025-09-11 97.30 98.70 88.00 90.40 31.1M
2025-09-10 102.00 105.00 94.00 96.00 66.0M
2025-09-09 94.00 99.20 92.20 99.20 65.1M
2025-09-08 84.40 90.20 84.40 90.20 5.0M
2025-09-05 81.00 82.00 80.50 82.00 2.2M
2025-09-04 82.30 83.10 79.00 79.00 2.6M
2025-09-03 81.70 84.80 81.10 84.00 1.9M
2025-09-02 83.50 83.50 75.00 81.50 5.0M
2025-09-01 88.00 90.00 81.50 81.50 3.1M
2025-08-29 87.80 91.00 86.70 90.50 2.9M
2025-08-28 87.70 87.70 85.20 86.50 2.5M
2025-08-27 84.60 87.60 84.60 87.60 3.5M
2025-08-26 89.20 89.20 83.40 83.40 5.9M
2025-08-25 91.90 95.00 89.60 91.30 56.6M
2025-08-22 92.20 93.00 89.00 89.20 7.2M
2025-08-21 93.30 95.00 92.00 94.20 8.0M
2025-08-20 88.00 92.50 84.10 89.20 10.9M
2025-08-19 104.00 105.00 91.00 93.40 10.1M
2025-08-18 92.10 101.00 90.60 101.00 10.1M
2025-08-15 92.70 92.90 88.60 92.00 6.2M
2025-08-14 91.00 93.10 90.40 92.00 6.0M
2025-08-13 86.50 92.00 85.00 88.00 10.6M
2025-08-12 82.30 84.90 82.00 84.00 7.9M
2025-08-11 81.00 82.00 78.50 81.50 10.9M
2025-08-08 80.20 83.90 78.80 82.60 118.2M
2025-08-07 72.80 78.10 72.40 78.10 51.5M
2025-08-06 68.00 74.00 67.50 71.00 51.5M
2025-08-05 69.80 71.10 67.50 68.10 46.3M
2025-08-04 66.00 72.00 64.60 69.10 82.3M
2025-08-01 61.90 69.00 61.80 66.00 103.4M
2025-07-31 57.80 63.20 56.80 63.20 46.9M
2025-07-30 58.90 59.80 57.00 57.50 32.5M
2025-07-29 58.70 62.00 58.00 58.80 84.6M
2025-07-28 54.00 57.70 54.00 57.70 44.9M
2025-07-25 52.60 53.10 51.50 52.50 12.2M
2025-07-24 51.20 54.10 50.50 53.00 23.7M
2025-07-23 50.70 52.10 50.00 50.70 13.3M
2025-07-22 51.90 54.20 49.60 49.75 31.6M
2025-07-21 53.50 54.20 51.30 52.00 22.2M
2025-07-18 51.10 54.10 50.50 53.40 35.3M
2025-07-17 51.90 52.30 49.20 50.30 29.5M
2025-07-16 52.90 56.50 51.30 51.90 50.2M
2025-07-15 53.50 54.50 51.10 52.60 27.0M
2025-07-14 53.30 54.00 52.00 52.60 13.0M
2025-07-11 54.10 54.40 51.80 53.30 27.5M
2025-07-10 53.60 55.50 52.80 54.10 54.1M
2025-07-09 49.90 53.30 49.40 53.30 43.2M
2025-07-08 48.10 50.30 47.70 50.00 30.5M
2025-07-07 50.00 50.40 47.50 48.85 22.1M
2025-07-04 47.70 50.90 47.45 49.75 37.2M
2025-07-03 46.60 48.30 45.65 46.90 32.7M
2025-07-02 44.75 47.70 44.30 46.75 33.5M
2025-07-01 46.00 46.35 43.60 43.85 19.0M
2025-06-30 41.70 46.00 41.10 45.70 24.4M
2025-06-27 42.05 42.50 39.70 41.85 12.0M
2025-06-26 41.60 42.20 41.00 41.65 14.6M
2025-06-25 40.40 43.00 39.80 40.60 26.1M
2025-06-24 37.90 39.95 36.65 39.25 17.7M
2025-06-23 34.30 38.20 34.15 36.35 12.3M
2025-06-20 34.65 35.65 34.60 35.00 2.1M
2025-06-19 35.00 35.20 34.40 35.00 1.9M
2025-06-18 34.35 35.40 34.20 35.00 3.5M
2025-06-17 33.00 34.10 32.90 33.95 2.3M
2025-06-16 32.10 33.25 31.85 32.90 1.5M
2025-06-13 31.70 32.40 31.30 32.20 1.8M
2025-06-12 31.50 31.95 31.25 31.70 1.5M
2025-06-11 29.95 31.75 29.65 31.35 2.3M
2025-06-10 29.25 30.05 29.20 29.80 0.6M
2025-06-09 29.25 29.45 28.85 29.30 0.3M
2025-06-06 28.90 29.30 28.70 28.85 0.3M
2025-06-05 28.85 29.10 28.75 28.85 0.2M
2025-06-04 28.50 29.40 28.50 28.85 0.3M
2025-06-03 28.55 28.75 28.30 28.40 0.2M
2025-06-02 28.65 28.75 28.30 28.40 0.2M
2025-05-29 29.60 29.75 28.70 28.95 0.6M
2025-05-28 28.40 30.25 28.40 29.45 1.7M
2025-05-27 28.35 28.65 28.20 28.35 0.2M
2025-05-26 28.25 28.55 28.20 28.25 0.2M
2025-05-23 28.25 29.15 28.25 28.35 0.3M
2025-05-22 28.50 28.50 28.15 28.20 0.2M
2025-05-21 28.50 28.75 28.40 28.65 0.1M
2025-05-20 28.50 28.50 28.15 28.20 0.2M
2025-05-19 29.15 29.15 28.10 28.20 0.3M
2025-05-16 29.50 29.50 28.95 29.05 0.2M
2025-05-15 29.05 29.45 28.75 29.10 0.6M
2025-05-14 28.25 28.55 28.10 28.40 0.3M
2025-05-13 28.80 28.80 28.15 28.20 0.4M
2025-05-12 27.65 28.20 27.60 28.15 0.3M
2025-05-09 26.90 27.75 26.90 27.55 0.3M
2025-05-08 27.00 27.20 26.95 27.10 0.2M
2025-05-07 26.85 27.00 26.65 26.75 0.2M
2025-05-06 26.40 26.90 26.40 26.85 0.2M
2025-05-05 27.30 27.35 25.95 26.35 0.4M
2025-05-02 27.00 27.60 27.00 27.30 0.3M
2025-04-30 27.00 27.20 26.65 26.75 0.3M
2025-04-29 26.60 27.30 26.60 27.30 0.3M
2025-04-28 26.30 26.90 26.30 26.85 0.4M
2025-04-25 26.20 26.60 26.20 26.30 0.3M
2025-04-24 26.20 26.35 25.85 26.00 0.2M
2025-04-23 25.75 26.20 25.75 26.05 0.3M
2025-04-22 25.20 26.00 25.20 25.60 0.3M
2025-04-21 26.25 26.30 25.10 25.90 0.2M
2025-04-18 26.10 26.30 25.85 25.95 0.2M
2025-04-17 25.35 26.00 25.30 25.85 0.2M
2025-04-16 26.45 26.50 25.85 25.85 0.3M
2025-04-15 25.45 26.60 25.45 26.55 0.5M
2025-04-14 25.20 26.00 25.00 25.25 0.8M
2025-04-11 23.70 24.55 22.70 24.55 0.8M
2025-04-10 23.70 23.70 23.70 23.70 0.2M
2025-04-09 23.00 23.50 21.40 21.55 2.1M
2025-04-08 23.65 24.45 23.55 23.75 1.8M
2025-04-07 26.15 26.15 26.15 26.15 0.2M
2025-04-02 29.00 29.15 28.75 29.05 0.1M
2025-04-01 28.50 29.20 28.45 29.00 0.3M
2025-03-31 29.10 29.10 28.40 28.45 0.8M
2025-03-28 30.15 30.15 29.40 29.60 0.8M
2025-03-27 30.55 30.70 30.05 30.15 0.7M
2025-03-26 30.65 31.00 30.65 30.85 0.2M
2025-03-25 30.90 31.20 30.55 30.60 0.3M
2025-03-24 31.10 31.20 30.80 30.80 0.4M
2025-03-21 31.45 31.45 31.05 31.15 0.3M
2025-03-20 31.60 31.75 31.45 31.45 0.3M
2025-03-19 31.65 31.80 31.25 31.40 0.3M
2025-03-18 31.45 31.75 31.45 31.65 0.2M
2025-03-17 31.25 31.60 31.25 31.30 0.3M
2025-03-14 31.10 31.45 30.95 31.30 0.4M
2025-03-13 31.90 32.10 31.10 31.10 0.4M
2025-03-12 31.10 31.80 31.10 31.65 0.5M
2025-03-11 31.50 31.50 30.50 31.05 1.2M
2025-03-10 31.75 32.10 31.65 31.85 0.3M
2025-03-07 31.85 32.05 31.70 31.75 0.5M
2025-03-06 32.60 32.75 31.90 31.90 0.9M
2025-03-05 32.15 32.65 32.15 32.60 0.5M
2025-03-04 31.75 32.45 31.55 32.20 0.6M
2025-03-03 32.55 33.00 32.00 32.25 1.1M
2025-02-27 34.30 34.55 33.25 33.25 1.5M
2025-02-26 34.65 34.70 34.20 34.60 0.6M
2025-02-25 35.00 35.15 34.65 34.65 0.4M
2025-02-24 35.25 35.25 34.95 35.00 0.5M
2025-02-21 35.45 35.70 35.25 35.35 0.8M
2025-02-20 35.15 35.30 34.90 35.30 0.8M
2025-02-19 35.00 35.25 34.85 35.00 0.7M
2025-02-18 34.45 35.00 34.20 34.95 0.5M
2025-02-17 34.50 34.65 34.15 34.50 0.5M
2025-02-14 34.15 34.40 33.90 34.30 0.4M
2025-02-13 33.75 34.35 33.75 34.15 0.4M
2025-02-12 34.20 34.50 33.70 33.85 0.4M
2025-02-11 34.40 34.55 34.05 34.10 0.8M
2025-02-10 33.45 34.30 33.45 34.15 0.9M
2025-02-07 33.05 33.70 33.05 33.50 0.4M
2025-02-06 32.90 33.30 32.85 33.10 0.3M
2025-02-05 32.15 32.75 32.15 32.65 0.2M
2025-02-04 32.25 32.25 31.80 31.90 0.3M
2025-02-03 32.45 32.45 31.00 32.25 0.7M
2025-01-22 32.65 32.90 32.50 32.90 0.4M
2025-01-21 32.50 32.80 32.30 32.40 0.3M
2025-01-20 32.60 32.70 32.05 32.60 0.3M
2025-01-17 32.30 32.35 31.85 32.35 0.3M
2025-01-16 32.45 32.75 32.10 32.10 0.2M
2025-01-15 32.00 32.55 31.90 32.00 0.4M
2025-01-14 31.95 32.35 31.50 32.30 0.6M
2025-01-13 32.65 32.65 31.10 31.65 1.3M
2025-01-10 33.25 33.50 32.85 33.05 0.5M
2025-01-09 34.00 34.50 33.15 33.25 1.2M
2025-01-08 33.00 33.50 32.90 33.30 0.5M
2025-01-07 33.50 33.75 32.90 33.00 0.7M
2025-01-06 33.10 34.10 33.05 33.50 0.6M
2025-01-03 33.75 34.10 33.10 33.10 0.5M
2025-01-02 33.60 34.10 33.55 33.55 0.3M