元创精密

3685
🏛️ 中国台湾 →
28.80
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
2022-12-30 19.85 20.05 19.70 19.90 0.0M
2022-12-29 19.60 19.90 19.35 19.85 0.0M
2022-12-28 19.40 19.60 19.35 19.60 0.0M
2022-12-27 19.45 19.85 19.40 19.45 0.0M
2022-12-26 19.45 19.45 19.10 19.45 0.0M
2022-12-23 19.20 19.50 19.00 19.50 0.0M
2022-12-22 19.60 19.95 19.35 19.45 0.0M
2022-12-21 19.25 19.75 19.20 19.55 0.0M
2022-12-20 19.55 19.90 19.05 19.25 0.0M
2022-12-19 20.00 20.00 19.55 19.55 0.0M
2022-12-16 20.50 20.50 19.85 20.00 0.0M
2022-12-15 20.90 21.15 20.40 20.65 0.0M
2022-12-14 21.10 21.15 20.80 20.95 0.0M
2022-12-13 21.10 21.25 20.70 21.10 0.0M
2022-12-12 20.95 20.95 20.55 20.75 0.0M
2022-12-09 21.15 21.15 20.80 21.00 0.0M
2022-12-08 20.85 21.35 20.70 21.15 0.0M
2022-12-07 21.90 22.20 20.80 20.80 0.0M
2022-12-06 23.00 23.00 22.05 22.15 0.0M
2022-12-05 23.55 23.65 22.70 22.85 0.0M
2022-12-02 22.40 23.75 22.10 23.25 0.0M
2022-12-01 22.50 22.60 22.20 22.35 0.0M
2022-11-30 22.10 22.65 21.95 22.10 0.0M
2022-11-29 21.80 22.50 21.55 21.90 0.0M
2022-11-28 21.75 22.20 21.70 21.80 0.0M
2022-11-25 22.25 22.70 21.75 21.75 0.0M
2022-11-24 21.80 22.35 21.75 22.15 0.0M
2022-11-23 21.90 22.10 21.40 21.75 0.0M
2022-11-22 22.10 22.85 21.80 21.85 0.0M
2022-11-21 21.90 22.00 21.60 22.00 0.0M
2022-11-18 22.00 22.20 21.45 21.70 0.0M
2022-11-17 21.80 21.90 21.20 21.75 0.0M
2022-11-16 22.30 22.30 21.55 21.55 0.0M
2022-11-15 22.80 23.20 21.60 22.30 0.0M
2022-11-14 20.35 22.30 20.35 22.30 0.0M
2022-11-11 21.25 21.35 20.30 20.30 0.0M
2022-11-10 21.10 21.20 20.30 20.95 0.0M
2022-11-09 21.30 21.60 20.85 20.95 0.0M
2022-11-08 21.00 21.70 20.85 20.90 0.0M
2022-11-07 21.00 21.60 20.40 20.80 0.0M
2022-11-04 19.85 21.25 19.70 20.80 0.0M
2022-11-03 19.45 19.90 19.35 19.90 0.0M
2022-11-02 19.40 20.35 19.40 19.60 0.0M
2022-11-01 18.55 19.55 18.55 19.40 0.0M
2022-10-31 18.30 18.75 18.30 18.65 0.0M
2022-10-28 18.95 18.95 18.25 18.25 0.0M
2022-10-27 18.95 19.15 18.65 18.95 0.0M
2022-10-26 18.80 19.10 18.65 18.90 0.0M
2022-10-25 19.25 19.25 18.60 18.75 0.0M
2022-10-24 19.10 19.85 19.10 19.40 0.0M
2022-10-21 19.10 19.10 18.55 18.70 0.0M
2022-10-20 19.10 19.25 18.80 19.10 0.0M
2022-10-19 19.70 19.95 19.30 19.35 0.0M
2022-10-18 20.20 20.20 19.20 19.40 0.0M
2022-10-17 19.20 19.70 18.80 19.50 0.0M
2022-10-14 20.30 20.30 19.30 19.90 0.0M
2022-10-13 21.25 21.30 19.20 19.30 0.0M
2022-10-12 21.80 21.95 21.15 21.30 0.0M
2022-10-11 22.30 22.30 21.10 21.10 0.0M
2022-10-07 22.20 23.10 21.90 22.75 0.0M
2022-10-06 23.30 23.30 22.00 22.55 0.0M
2022-10-05 24.30 24.50 23.05 23.05 0.0M
2022-10-04 23.40 23.70 23.10 23.30 0.0M
2022-10-03 22.60 23.30 22.60 23.05 0.0M
2022-09-30 22.80 23.00 21.80 22.80 0.0M
2022-09-29 21.55 23.20 21.55 22.80 0.0M
2022-09-28 23.80 24.20 22.75 22.75 0.0M
2022-09-27 24.20 24.75 23.20 23.70 0.0M
2022-09-26 25.80 26.60 24.00 24.30 0.0M
2022-09-23 27.60 27.70 26.50 26.65 0.0M
2022-09-22 27.00 27.80 26.60 27.60 0.0M
2022-09-21 28.30 28.30 27.05 27.15 0.0M
2022-09-20 27.25 27.85 26.70 27.85 0.0M
2022-09-19 28.85 28.90 27.50 27.50 0.0M
2022-09-16 28.60 30.50 28.60 28.90 0.0M
2022-09-15 29.00 29.60 28.75 28.85 0.0M
2022-09-14 28.30 29.65 28.30 29.20 0.0M
2022-09-13 29.85 30.50 29.65 29.65 0.0M
2022-09-12 29.40 30.05 28.90 29.85 0.0M
2022-09-08 30.10 30.25 29.20 29.35 0.0M
2022-09-07 29.90 29.90 28.60 29.40 0.0M
2022-09-06 29.90 30.55 29.30 29.35 0.0M
2022-09-05 30.50 30.50 29.35 29.90 0.0M
2022-09-02 32.55 32.55 30.65 30.75 0.0M
2022-09-01 34.30 34.65 32.20 32.40 0.0M
2022-08-31 34.80 35.35 34.00 34.30 0.0M
2022-08-30 34.80 36.20 34.70 34.90 0.0M
2022-08-29 34.10 35.40 34.10 34.55 0.0M
2022-08-26 36.45 37.45 36.00 36.00 0.0M
2022-08-25 36.50 38.25 35.90 36.45 0.0M
2022-08-24 35.25 36.70 35.25 36.00 0.0M
2022-08-23 35.10 36.25 34.85 35.45 0.0M
2022-08-22 35.00 36.35 34.75 35.60 0.0M
2022-08-19 36.45 36.65 35.20 35.25 0.0M
2022-08-18 34.65 37.80 34.65 36.50 0.0M
2022-08-17 34.70 34.85 34.05 34.40 0.0M
2022-08-16 34.30 36.10 34.00 34.55 0.0M
2022-08-15 34.20 35.05 33.60 34.40 0.0M
2022-08-12 34.35 35.50 34.05 34.15 0.0M
2022-08-11 35.15 35.95 33.90 33.90 0.0M
2022-08-10 36.10 37.60 34.35 34.95 0.0M
2022-08-09 35.85 36.70 34.85 35.55 0.0M
2022-08-08 34.20 38.25 33.60 36.30 0.0M
2022-08-05 34.90 34.90 34.90 34.90 0.0M
2022-08-04 30.90 31.75 29.50 31.75 0.0M
2022-08-03 26.40 29.20 26.00 28.90 0.0M
2022-08-02 27.15 27.15 26.35 26.60 0.0M
2022-08-01 27.25 27.50 26.80 27.15 0.0M
2022-07-29 27.10 28.00 26.65 27.15 0.0M
2022-07-28 26.75 27.30 26.00 26.75 0.0M
2022-07-27 25.85 26.55 25.70 26.20 0.0M
2022-07-26 26.80 26.80 25.95 26.10 0.0M
2022-07-25 26.85 26.95 26.45 26.70 0.0M
2022-07-22 26.55 27.65 26.45 26.65 0.0M
2022-07-21 25.45 26.20 25.45 26.10 0.0M
2022-07-20 25.80 25.80 25.05 25.50 0.0M
2022-07-19 25.70 26.15 25.45 25.45 0.0M
2022-07-18 26.05 26.45 25.90 26.05 0.0M
2022-07-15 26.20 26.75 26.05 26.15 0.0M
2022-07-14 26.50 26.90 26.05 26.30 0.0M
2022-07-13 27.25 28.05 25.75 27.15 0.0M
2022-07-12 27.60 29.50 24.70 25.50 0.0M
2022-07-11 27.15 27.15 27.15 27.15 0.0M
2022-07-08 23.05 24.70 23.05 24.70 0.0M
2022-07-07 23.20 23.20 22.10 23.15 0.0M
2022-07-06 22.65 23.50 22.65 23.15 0.0M
2022-07-05 23.00 23.55 22.80 23.15 0.0M
2022-07-04 23.00 23.00 22.65 22.80 0.0M
2022-07-01 23.85 24.10 23.20 23.25 0.0M
2022-06-30 24.50 24.60 24.05 24.35 0.0M
2022-06-29 25.00 25.00 24.70 24.80 0.0M
2022-06-28 25.75 25.80 25.35 25.40 0.0M
2022-06-27 25.20 26.30 25.20 25.65 0.0M
2022-06-24 24.55 25.40 24.55 24.90 0.0M
2022-06-23 24.80 24.95 24.00 24.55 0.0M
2022-06-22 25.75 26.05 24.70 24.70 0.0M
2022-06-21 24.65 26.15 24.65 25.75 0.0M
2022-06-20 26.90 26.90 25.10 25.10 0.0M
2022-06-17 27.45 27.45 26.75 26.90 0.0M
2022-06-16 29.00 29.90 27.50 27.50 0.0M
2022-06-15 26.35 29.35 26.35 28.65 0.0M
2022-06-14 26.60 26.85 26.25 26.70 0.0M
2022-06-13 27.00 27.60 26.60 26.90 0.0M
2022-06-10 27.55 28.10 27.55 27.80 0.0M
2022-06-09 28.60 28.60 27.90 28.20 0.0M
2022-06-08 27.70 29.80 27.50 28.10 0.0M
2022-06-07 28.60 28.60 27.50 27.70 0.0M
2022-06-06 28.40 29.40 28.25 28.55 0.0M
2022-06-02 28.90 29.20 28.10 28.10 0.0M
2022-06-01 30.20 30.20 29.25 29.40 0.0M
2022-05-31 30.60 31.85 29.20 29.85 0.0M
2022-05-30 30.85 32.90 29.85 30.30 0.0M
2022-05-27 28.45 30.70 28.30 30.70 0.0M
2022-05-26 30.60 30.60 27.90 27.95 0.0M
2022-05-25 29.90 29.90 28.85 29.90 0.0M
2022-05-24 25.50 27.20 25.50 27.20 0.0M
2022-05-23 22.50 24.75 22.45 24.75 0.0M
2022-05-20 22.70 22.75 22.45 22.50 0.0M
2022-05-19 22.95 22.95 22.40 22.65 0.0M
2022-05-18 23.65 23.65 22.95 23.05 0.0M
2022-05-17 24.50 24.50 23.00 23.00 0.0M
2022-05-16 25.45 25.50 24.00 24.00 0.0M
2022-05-13 25.20 25.35 24.60 25.20 0.0M
2022-05-12 26.10 26.10 25.05 25.70 0.0M
2022-05-11 25.30 27.50 25.30 26.40 0.0M
2022-05-10 25.50 26.00 25.00 25.95 0.0M
2022-05-09 26.10 26.10 25.90 26.00 0.0M
2022-05-06 26.30 27.00 26.00 27.00 0.0M
2022-05-05 27.30 27.30 26.40 26.45 0.0M
2022-05-03 26.15 26.70 26.15 26.70 0.0M
2022-04-28 26.85 26.85 25.90 26.30 0.0M
2022-04-27 26.25 26.60 25.95 26.00 0.0M
2022-04-25 27.10 27.95 27.00 27.95 0.0M
2022-04-22 28.25 28.50 28.10 28.50 0.0M
2022-04-21 29.15 29.15 28.20 28.80 0.0M
2022-04-20 28.80 29.30 28.40 29.15 0.0M
2022-04-19 28.90 29.00 28.35 28.60 0.0M
2022-04-18 29.60 29.60 28.50 28.65 0.0M
2022-04-15 29.70 30.20 28.80 29.60 0.0M
2022-04-14 30.95 30.95 29.65 30.10 0.0M
2022-04-13 30.00 30.50 30.00 30.50 0.0M
2022-04-12 29.20 29.75 29.05 29.50 0.0M
2022-04-11 30.00 30.10 28.90 29.15 0.0M
2022-04-08 30.45 30.45 30.00 30.05 0.0M
2022-04-07 30.00 30.40 30.00 30.00 0.0M
2022-04-06 30.60 31.10 30.60 31.00 0.0M
2022-04-01 30.70 30.70 29.85 30.60 0.0M
2022-03-31 31.70 31.70 30.80 30.85 0.0M
2022-03-30 31.30 31.50 30.80 31.30 0.0M
2022-03-29 31.50 31.50 31.00 31.30 0.0M
2022-03-28 31.80 31.80 30.95 31.10 0.0M
2022-03-25 31.50 32.00 31.00 31.35 0.0M
2022-03-24 30.10 32.40 30.10 31.50 0.0M
2022-03-23 30.00 30.50 29.85 30.35 0.0M
2022-03-22 28.95 29.40 28.95 29.05 0.0M
2022-03-21 28.20 29.10 28.00 28.60 0.0M
2022-03-18 28.35 28.50 28.00 28.00 0.0M
2022-03-17 26.55 29.10 26.20 28.60 0.0M
2022-03-16 27.65 27.70 25.80 26.50 0.0M
2022-03-15 28.75 29.10 27.60 27.60 0.0M
2022-03-14 29.00 29.20 28.75 28.85 0.0M
2022-03-11 29.50 30.00 28.65 29.00 0.0M
2022-03-10 30.10 30.10 29.60 29.60 0.0M
2022-03-09 29.60 29.90 29.25 29.90 0.0M
2022-03-08 30.05 30.25 28.45 29.60 0.0M
2022-03-07 30.30 30.80 29.95 30.80 0.0M
2022-03-04 30.90 31.50 30.60 31.00 0.0M
2022-03-03 32.05 32.50 31.20 31.20 0.0M
2022-03-02 32.00 32.00 31.00 31.25 0.0M
2022-03-01 31.50 32.50 31.25 31.35 0.0M
2022-02-25 30.00 31.15 29.60 30.75 0.0M
2022-02-24 31.50 31.70 30.35 31.00 0.0M
2022-02-23 31.90 31.90 31.20 31.80 0.0M
2022-02-22 32.30 32.30 31.10 31.20 0.0M
2022-02-21 32.05 32.35 31.95 32.35 0.0M
2022-02-18 32.50 32.80 31.70 32.10 0.0M
2022-02-17 32.85 33.50 32.80 32.80 0.0M
2022-02-16 33.20 34.10 33.00 33.25 0.0M
2022-02-15 32.25 33.35 32.25 32.70 0.0M
2022-02-14 33.20 33.20 32.05 32.25 0.0M
2022-02-11 32.80 33.50 32.80 33.40 0.0M
2022-02-10 33.85 34.10 32.65 32.80 0.0M
2022-02-09 34.65 34.65 33.40 34.10 0.0M
2022-02-08 33.90 34.60 33.65 34.00 0.0M
2022-02-07 31.95 34.20 31.95 33.90 0.0M
2022-01-26 31.25 32.20 30.60 31.95 0.0M
2022-01-25 31.00 33.90 31.00 31.25 0.0M
2022-01-24 31.70 31.70 29.95 31.15 0.0M
2022-01-21 32.40 32.80 31.65 31.65 0.0M
2022-01-20 32.15 33.25 32.10 33.00 0.0M
2022-01-19 32.80 32.90 32.10 32.15 0.0M
2022-01-18 33.70 34.95 32.80 32.80 0.0M
2022-01-17 31.25 34.30 30.35 33.70 0.0M
2022-01-14 32.20 32.50 30.10 31.25 0.0M
2022-01-13 33.75 33.75 32.40 32.85 0.0M
2022-01-12 34.55 34.70 33.75 33.75 0.0M
2022-01-11 35.25 35.90 34.10 34.45 0.0M
2022-01-10 36.15 36.15 34.30 34.70 0.0M
2022-01-07 36.85 36.85 33.80 34.95 0.0M
2022-01-06 37.30 37.40 36.70 36.85 0.0M
2022-01-05 37.70 38.85 37.50 37.80 0.0M
2022-01-04 36.75 37.95 36.45 37.70 0.0M
2022-01-03 37.20 37.30 36.50 36.75 0.0M