全讯科技

5222
🏛️ 中国台湾 →
143.00
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
2021-12-30 216.00 216.00 212.00 213.00 0.6M
2021-12-29 212.50 219.50 210.00 216.00 1.0M
2021-12-28 211.50 214.00 209.00 210.00 0.5M
2021-12-27 210.00 212.50 209.00 209.00 0.3M
2021-12-24 213.50 214.50 208.50 209.00 0.5M
2021-12-23 207.50 214.00 207.00 212.00 0.9M
2021-12-22 207.50 208.00 205.00 205.50 0.4M
2021-12-21 207.00 208.00 204.50 206.50 0.3M
2021-12-20 207.00 209.50 205.50 205.50 0.3M
2021-12-17 210.50 212.00 207.00 207.00 0.5M
2021-12-16 207.00 213.00 207.00 211.00 0.7M
2021-12-15 206.50 207.50 201.50 205.50 0.6M
2021-12-14 207.00 209.50 205.00 205.50 0.8M
2021-12-13 215.00 215.00 207.00 208.50 1.2M
2021-12-10 214.00 216.50 210.00 213.50 0.6M
2021-12-09 222.00 222.00 213.00 214.00 1.3M
2021-12-08 211.50 222.00 209.00 219.00 2.4M
2021-12-07 207.00 212.00 206.50 207.00 0.8M
2021-12-06 207.00 210.00 203.00 206.50 0.7M
2021-12-03 206.50 210.00 204.50 207.00 0.8M
2021-12-02 208.00 208.00 200.50 201.50 1.8M
2021-12-01 207.00 210.50 205.00 209.00 0.8M
2021-11-30 212.00 213.00 208.00 208.00 1.2M
2021-11-29 199.00 213.00 196.50 208.50 1.6M
2021-11-26 212.00 216.00 202.00 204.50 2.6M
2021-11-25 227.00 229.00 215.50 216.00 3.0M
2021-11-24 226.00 233.50 223.00 226.50 3.1M
2021-11-23 219.50 234.00 217.00 225.00 4.5M
2021-11-22 217.50 221.00 215.50 216.00 1.2M
2021-11-19 218.00 222.00 214.00 216.50 1.8M
2021-11-18 224.00 225.50 216.00 216.50 4.2M
2021-11-17 218.50 233.50 216.00 229.50 4.2M
2021-11-16 217.00 221.50 212.00 214.00 2.6M
2021-11-15 219.00 227.00 213.50 217.50 3.5M
2021-11-12 215.50 225.00 212.00 218.00 3.7M
2021-11-11 197.00 218.00 196.50 212.00 5.4M
2021-11-10 184.00 201.00 179.00 201.00 4.0M
2021-11-09 186.00 191.50 180.00 183.00 2.2M
2021-11-08 188.00 194.00 183.00 188.00 2.8M
2021-11-05 200.50 200.50 190.00 194.00 2.3M
2021-11-04 207.00 211.50 200.00 201.00 2.8M
2021-11-03 198.00 207.50 187.50 207.50 4.8M
2021-11-02 201.50 215.50 196.50 206.00 8.1M
2021-11-01 183.00 196.00 175.50 196.00 4.3M
2021-10-29 191.00 191.00 176.00 178.50 3.7M
2021-10-28 188.00 195.50 186.00 189.00 3.3M
2021-10-27 182.00 191.50 177.00 190.00 3.8M
2021-10-26 181.00 190.00 177.50 185.00 4.8M
2021-10-25 160.00 185.00 157.00 181.00 7.5M
2021-10-22 167.00 167.00 152.00 152.00 2.2M
2021-10-21 166.00 170.50 157.50 166.50 4.1M
2021-10-20 149.00 167.50 148.50 166.00 4.8M
2021-10-19 149.00 149.50 145.50 148.50 0.7M
2021-10-18 149.00 150.00 146.00 149.00 0.7M
2021-10-15 140.00 148.50 140.00 147.00 1.8M
2021-10-14 142.50 144.00 138.50 139.50 0.9M
2021-10-13 148.00 148.00 141.50 142.00 0.8M
2021-10-12 150.00 152.00 146.00 147.50 1.3M
2021-10-08 141.00 150.50 140.50 148.50 2.1M
2021-10-07 136.50 140.50 136.50 139.50 0.3M
2021-10-06 139.50 140.00 136.00 136.50 0.4M
2021-10-05 142.00 142.00 134.00 138.50 0.5M
2021-10-04 146.00 149.50 140.00 141.50 0.7M
2021-10-01 150.00 151.00 142.50 145.50 0.9M
2021-09-30 146.00 150.50 145.50 150.50 0.7M
2021-09-29 148.50 149.00 144.50 145.50 0.6M
2021-09-28 149.50 151.00 146.50 149.50 0.8M
2021-09-27 148.50 150.50 148.00 149.50 0.8M
2021-09-24 145.00 148.50 144.00 148.00 1.1M
2021-09-23 140.00 146.00 140.00 144.50 1.2M
2021-09-22 137.00 139.50 136.00 139.00 0.4M
2021-09-17 137.00 139.50 137.00 138.50 0.4M
2021-09-16 136.50 137.50 135.50 136.50 0.2M
2021-09-15 134.50 136.00 134.00 136.00 0.2M
2021-09-14 136.50 137.00 133.00 134.50 0.2M
2021-09-13 134.50 136.50 134.00 136.00 0.2M
2021-09-10 130.50 135.50 130.50 134.00 0.3M
2021-09-09 128.50 130.50 127.50 130.50 0.2M
2021-09-08 131.00 131.00 127.50 128.50 0.4M
2021-09-07 129.00 131.50 128.50 130.00 0.2M
2021-09-06 137.50 138.50 128.00 130.00 0.8M
2021-09-03 137.00 138.50 136.50 137.50 0.1M
2021-09-02 137.00 139.50 136.50 137.00 0.2M
2021-09-01 138.00 138.00 136.00 137.00 0.3M
2021-08-31 139.00 139.00 136.50 138.00 0.2M
2021-08-30 140.00 140.50 136.00 138.00 0.3M
2021-08-27 139.50 142.00 138.50 138.50 0.4M
2021-08-26 136.00 141.50 136.00 139.00 0.3M
2021-08-25 130.00 140.50 130.00 138.50 0.6M
2021-08-24 130.50 130.50 128.50 129.50 0.1M
2021-08-23 128.50 131.00 128.00 129.50 0.2M
2021-08-20 127.50 128.50 125.50 127.50 0.1M
2021-08-19 129.00 129.00 125.50 126.50 0.2M
2021-08-18 128.50 130.50 123.50 129.00 0.3M
2021-08-17 130.50 130.50 127.00 128.00 0.2M
2021-08-16 131.00 132.00 128.50 130.50 0.2M
2021-08-13 130.00 135.00 128.50 131.50 0.4M
2021-08-12 131.00 131.00 127.00 128.50 0.6M
2021-08-11 136.50 137.00 129.50 130.50 0.8M
2021-08-10 139.50 139.50 135.50 137.00 0.3M
2021-08-09 142.00 143.50 137.50 137.50 0.5M
2021-08-06 148.00 149.00 140.50 143.50 0.8M
2021-08-05 149.00 151.50 148.00 149.00 0.3M
2021-08-04 152.50 154.50 148.50 149.00 0.7M
2021-08-03 151.00 155.50 147.50 151.50 0.8M
2021-08-02 140.50 150.50 140.50 150.50 1.2M
2021-07-30 137.00 141.50 137.00 140.50 0.2M
2021-07-29 135.50 140.00 135.00 138.50 0.2M
2021-07-28 138.50 138.50 133.50 135.50 0.4M
2021-07-27 141.00 142.00 137.00 138.50 0.3M
2021-07-26 140.50 142.50 140.00 140.00 0.4M
2021-07-23 139.50 142.00 138.50 140.50 0.4M
2021-07-22 138.00 139.00 136.50 138.00 0.2M
2021-07-21 136.00 140.50 135.00 137.00 0.4M
2021-07-20 137.50 138.50 134.50 136.50 0.5M
2021-07-19 140.00 140.00 136.50 138.00 0.4M
2021-07-16 138.50 141.00 138.00 140.00 0.2M
2021-07-15 140.00 140.50 137.50 138.50 0.2M
2021-07-14 140.00 142.50 138.00 138.50 0.4M
2021-07-13 143.00 143.50 140.00 140.00 0.4M
2021-07-12 141.00 144.00 140.00 142.00 0.5M
2021-07-09 139.50 143.00 136.50 141.50 0.6M
2021-07-08 140.50 140.50 137.00 139.00 0.4M
2021-07-07 140.50 144.50 139.00 139.50 1.2M
2021-07-06 136.00 140.50 134.50 140.50 1.1M
2021-07-05 129.50 135.50 129.00 135.00 0.8M
2021-07-02 127.50 129.50 126.50 129.00 0.2M
2021-07-01 129.50 130.50 125.50 127.00 0.7M
2021-06-30 129.50 131.00 128.00 130.00 0.6M
2021-06-29 129.50 131.00 128.50 129.50 0.4M
2021-06-28 129.00 130.50 128.00 129.00 0.4M
2021-06-25 128.00 130.50 128.00 129.00 0.5M
2021-06-24 123.00 132.00 123.00 128.00 0.6M
2021-06-23 124.00 124.50 122.50 123.50 0.2M
2021-06-22 124.50 125.50 122.50 124.00 0.2M
2021-06-21 125.00 125.50 122.50 124.00 0.2M
2021-06-18 123.00 127.00 122.00 125.00 0.3M
2021-06-17 122.00 124.00 121.00 123.00 0.2M
2021-06-16 126.00 126.00 121.50 122.50 0.3M
2021-06-15 126.00 128.00 124.00 125.00 0.4M
2021-06-11 125.50 126.50 124.50 126.00 0.2M
2021-06-10 126.00 127.50 124.50 125.50 0.2M
2021-06-09 129.00 129.50 124.50 125.00 0.5M
2021-06-08 128.50 132.00 126.50 128.50 0.5M
2021-06-07 126.50 131.00 125.50 128.00 0.7M
2021-06-04 123.00 128.50 122.50 125.00 0.4M
2021-06-03 125.00 125.00 121.00 122.50 0.2M
2021-06-02 124.00 125.00 120.00 123.00 0.4M
2021-06-01 123.00 127.50 122.50 124.00 0.1M
2021-05-31 128.50 130.00 121.50 122.50 0.5M
2021-05-28 129.00 129.50 127.00 128.50 0.3M
2021-05-27 128.50 131.00 127.50 129.00 0.2M
2021-05-26 125.00 130.50 125.00 129.50 0.5M
2021-05-25 122.00 126.00 121.50 125.00 0.2M
2021-05-24 118.00 120.50 115.50 120.00 0.2M
2021-05-21 113.00 118.00 113.00 118.00 0.2M
2021-05-20 112.00 113.00 110.50 113.00 0.0M
2021-05-19 113.00 115.00 110.50 111.50 0.1M
2021-05-18 109.00 114.50 109.00 114.50 0.3M
2021-05-17 114.00 114.00 104.50 107.50 0.4M
2021-05-14 114.00 119.50 114.00 115.50 0.3M
2021-05-13 112.00 120.00 107.50 114.00 0.6M
2021-05-12 122.50 123.50 109.50 114.00 0.6M
2021-05-11 129.50 129.50 120.00 123.00 0.7M
2021-05-10 137.50 139.00 129.50 130.00 0.6M
2021-05-07 126.00 184.00 126.00 138.50 1.8M
2021-05-06 123.81 126.53 119.73 126.53 1.0M
2021-05-05 123.13 125.17 121.09 122.79 0.6M
2021-05-04 120.41 125.85 109.52 123.47 1.1M
2021-05-03 118.03 123.13 118.03 120.41 0.9M
2021-04-29 119.05 120.07 118.37 118.37 0.3M
2021-04-28 123.13 123.13 119.05 120.07 0.5M
2021-04-27 125.51 126.53 122.79 123.13 0.3M
2021-04-26 123.81 127.21 123.81 126.53 0.3M
2021-04-23 125.85 126.19 123.13 124.83 0.3M
2021-04-22 129.25 131.29 122.45 126.19 0.8M
2021-04-21 123.13 129.25 122.45 128.57 1.1M
2021-04-20 120.41 123.13 120.41 123.13 0.4M
2021-04-19 121.77 123.13 118.71 119.73 0.3M
2021-04-16 119.05 122.45 119.05 121.09 0.2M
2021-04-15 118.71 120.41 117.69 119.39 0.3M
2021-04-14 119.05 119.73 115.31 118.71 0.5M
2021-04-13 122.45 124.15 119.05 119.73 0.6M
2021-04-12 119.39 123.13 118.37 122.45 0.3M
2021-04-09 123.13 123.81 118.37 118.71 0.7M
2021-04-08 123.13 126.53 118.71 122.45 0.9M
2021-04-07 109.18 123.13 109.18 122.45 2.0M
2021-04-06 108.84 109.86 108.16 109.18 0.8M
2021-04-01 105.44 108.84 104.08 108.16 0.5M
2021-03-31 105.44 106.46 104.42 104.76 0.2M
2021-03-30 103.74 106.12 103.74 105.10 0.2M
2021-03-29 107.14 107.14 103.74 104.08 0.3M
2021-03-26 101.36 109.18 101.36 107.14 0.8M
2021-03-25 100.00 101.70 99.32 101.36 0.2M
2021-03-24 98.98 100.34 95.92 100.34 0.3M
2021-03-23 101.70 101.70 98.64 99.66 0.5M
2021-03-22 105.78 105.78 100.34 101.70 0.6M
2021-03-19 106.46 106.46 103.74 105.78 0.4M
2021-03-18 106.12 108.50 104.76 106.46 0.4M
2021-03-17 103.40 108.50 103.06 106.12 0.4M
2021-03-16 103.74 104.42 103.06 104.08 0.2M
2021-03-15 104.08 104.76 102.04 104.08 0.7M
2021-03-12 105.10 107.14 103.74 103.74 0.7M
2021-03-11 100.00 106.46 98.98 104.76 1.7M
2021-03-10 95.92 100.34 95.58 100.00 0.8M
2021-03-09 97.28 97.28 93.20 95.24 0.8M
2021-03-08 96.94 100.68 94.22 96.60 1.3M
2021-03-05 88.78 100.00 88.78 96.26 2.1M
2021-03-04 88.10 89.46 87.41 88.44 0.3M
2021-03-03 90.82 91.84 87.41 88.78 0.4M
2021-03-02 84.01 91.84 83.67 90.82 1.1M
2021-02-26 86.05 86.05 81.63 83.67 0.5M
2021-02-25 87.41 88.78 86.05 86.73 0.2M
2021-02-24 90.14 90.14 86.05 87.07 0.4M
2021-02-23 91.50 91.84 88.44 89.80 0.4M
2021-02-22 87.41 92.86 87.41 91.50 0.8M
2021-02-19 80.27 87.76 79.59 87.41 0.7M
2021-02-18 81.29 81.97 79.25 79.93 0.4M
2021-02-17 77.55 82.99 77.55 80.95 0.6M
2021-02-05 79.93 80.27 76.87 76.87 0.6M
2021-02-04 76.53 80.61 76.53 79.93 1.0M
2021-02-03 69.73 77.55 69.73 77.21 1.2M
2021-02-02 69.05 70.07 69.05 69.39 0.1M
2021-02-01 68.71 69.73 68.37 68.71 0.1M
2021-01-29 68.71 69.39 68.03 68.37 0.4M
2021-01-28 68.03 69.39 67.82 67.82 0.1M
2021-01-27 68.37 69.39 68.03 69.05 0.1M
2021-01-26 69.73 69.73 68.03 68.03 0.1M
2021-01-25 68.03 69.73 68.03 69.39 0.1M
2021-01-22 67.76 69.05 67.48 68.03 0.3M
2021-01-21 69.73 70.41 67.82 67.82 0.2M
2021-01-20 67.89 72.45 67.69 69.05 0.4M
2021-01-19 66.67 67.96 66.60 67.89 0.0M
2021-01-18 67.07 68.03 66.67 68.03 0.0M
2021-01-15 69.05 69.05 66.67 67.82 0.1M
2021-01-14 70.07 70.07 68.03 68.37 0.1M
2021-01-13 70.41 71.09 69.73 69.73 0.1M
2021-01-12 69.39 71.09 69.39 69.73 0.1M
2021-01-11 69.39 70.41 69.39 69.73 0.1M
2021-01-08 70.07 70.07 68.37 69.39 0.1M
2021-01-07 72.45 72.79 69.39 70.41 0.3M
2021-01-06 73.13 73.81 71.77 72.79 0.3M
2021-01-05 68.03 74.15 67.96 73.47 0.5M
2021-01-04 67.07 67.62 67.07 67.55 0.1M