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
2023-12-29 167.00 167.00 166.00 167.00 0.2M
2023-12-28 168.50 168.50 166.50 167.00 0.2M
2023-12-27 168.50 169.00 167.00 168.50 0.4M
2023-12-26 166.00 168.50 165.50 168.00 0.6M
2023-12-25 165.00 166.50 164.50 166.00 0.4M
2023-12-22 165.50 166.50 164.00 164.50 0.6M
2023-12-21 166.50 171.50 165.00 165.00 1.0M
2023-12-20 166.00 168.00 166.00 168.00 0.2M
2023-12-19 167.00 167.00 165.00 165.50 0.3M
2023-12-18 166.00 167.50 164.50 167.00 0.3M
2023-12-15 169.00 169.00 166.00 166.00 0.7M
2023-12-14 171.00 171.00 167.50 168.00 0.5M
2023-12-13 169.50 171.00 168.00 169.00 0.4M
2023-12-12 170.00 170.00 168.00 168.50 0.4M
2023-12-11 170.00 170.00 167.50 168.00 0.3M
2023-12-08 171.00 171.50 169.50 169.50 0.6M
2023-12-07 171.00 173.50 169.00 169.50 1.0M
2023-12-06 170.00 172.50 169.00 170.00 1.1M
2023-12-05 169.00 169.00 166.50 167.50 0.4M
2023-12-04 168.00 170.00 168.00 169.00 0.4M
2023-12-01 168.50 170.00 167.50 167.50 0.5M
2023-11-30 171.00 171.50 168.00 168.50 0.5M
2023-11-29 169.00 171.00 168.00 170.50 0.9M
2023-11-28 164.00 169.00 163.00 168.50 1.0M
2023-11-27 171.00 171.50 165.00 165.00 1.5M
2023-11-24 172.50 178.00 170.00 170.50 5.8M
2023-11-23 165.00 171.00 165.00 170.50 2.0M
2023-11-22 164.50 165.50 164.00 165.00 0.3M
2023-11-21 166.50 166.50 164.00 164.50 0.4M
2023-11-20 164.00 166.50 164.00 165.00 0.4M
2023-11-17 163.00 163.50 162.50 163.00 0.2M
2023-11-16 164.00 164.50 161.50 162.50 0.3M
2023-11-15 165.00 166.50 162.50 163.00 0.5M
2023-11-14 165.00 166.00 164.50 165.00 0.2M
2023-11-13 166.00 166.00 163.50 163.50 0.2M
2023-11-10 166.50 166.50 162.00 163.50 0.7M
2023-11-09 165.00 168.00 163.50 167.00 0.4M
2023-11-08 168.50 168.50 165.00 165.50 0.4M
2023-11-07 164.00 170.50 162.50 168.00 1.1M
2023-11-06 163.00 165.00 162.00 164.00 0.5M
2023-11-03 158.50 160.50 158.50 159.50 0.4M
2023-11-02 158.00 159.00 156.00 157.50 0.4M
2023-11-01 160.00 160.00 155.50 155.50 0.5M
2023-10-31 162.50 164.50 157.50 157.50 0.5M
2023-10-30 161.50 162.50 159.00 160.50 0.2M
2023-10-27 161.50 163.50 160.00 160.50 0.4M
2023-10-26 166.00 167.00 161.50 161.50 0.7M
2023-10-25 166.50 169.00 166.00 166.50 0.3M
2023-10-24 167.00 167.50 164.50 166.50 0.3M
2023-10-23 166.50 169.00 165.50 167.50 0.2M
2023-10-20 168.00 168.00 163.00 167.50 0.6M
2023-10-19 166.50 171.00 166.00 167.50 0.7M
2023-10-18 167.50 168.50 164.50 165.50 0.8M
2023-10-17 169.50 171.50 166.00 166.50 0.7M
2023-10-16 174.00 178.50 171.00 171.00 2.2M
2023-10-13 168.00 170.00 167.00 169.00 0.5M
2023-10-12 173.00 174.00 168.50 168.50 1.3M
2023-10-11 173.00 176.50 166.00 170.00 3.4M
2023-10-06 162.50 163.50 161.00 163.00 0.2M
2023-10-05 164.00 166.00 162.00 162.50 0.9M
2023-10-04 157.00 161.00 155.50 161.00 0.5M
2023-10-03 161.50 162.50 158.50 158.50 0.4M
2023-10-02 159.50 161.50 159.50 161.50 0.6M
2023-09-28 156.00 157.50 155.00 156.50 0.4M
2023-09-27 155.00 156.00 153.00 154.50 0.3M
2023-09-26 160.50 160.50 155.00 155.00 0.7M
2023-09-25 158.00 161.00 157.50 159.50 0.4M
2023-09-22 155.50 158.50 154.50 157.00 0.4M
2023-09-21 160.50 160.50 157.00 157.50 0.8M
2023-09-20 162.50 164.00 161.00 161.50 0.5M
2023-09-19 169.50 169.50 161.50 161.50 1.0M
2023-09-18 168.50 170.00 166.00 166.00 0.6M
2023-09-15 168.50 172.50 168.00 168.50 0.8M
2023-09-14 170.00 170.50 166.50 168.00 1.2M
2023-09-13 172.50 172.50 168.00 169.00 0.7M
2023-09-12 173.00 174.50 169.50 173.00 0.8M
2023-09-11 176.00 181.00 171.00 172.00 1.4M
2023-09-08 176.50 176.50 172.50 174.50 0.7M
2023-09-07 176.50 178.50 175.00 175.00 0.5M
2023-09-06 180.00 180.00 175.50 177.00 1.2M
2023-09-05 182.50 183.00 178.50 180.50 0.7M
2023-09-04 181.00 182.50 176.00 182.50 1.2M
2023-09-01 183.50 186.00 181.00 181.50 1.8M
2023-08-31 180.00 185.00 179.50 181.00 1.2M
2023-08-30 187.00 187.00 181.00 181.00 2.8M
2023-08-29 174.50 183.00 171.50 182.00 4.7M
2023-08-28 168.50 175.00 168.00 173.00 2.4M
2023-08-25 168.00 170.00 164.50 165.50 1.0M
2023-08-24 162.50 172.00 162.00 168.50 1.6M
2023-08-23 159.00 168.00 159.00 162.00 2.5M
2023-08-22 161.36 161.36 155.91 155.91 1.0M
2023-08-21 155.91 161.82 155.91 160.00 1.3M
2023-08-18 170.00 173.50 168.50 171.00 0.8M
2023-08-17 163.50 171.00 163.50 170.00 0.7M
2023-08-16 163.50 165.50 159.00 165.50 0.7M
2023-08-15 163.50 166.50 162.00 163.50 1.0M
2023-08-14 168.50 168.50 159.50 161.50 1.6M
2023-08-11 167.00 172.50 166.00 168.50 0.8M
2023-08-10 167.50 169.50 166.50 167.00 0.9M
2023-08-09 173.50 173.50 167.00 167.50 1.3M
2023-08-08 174.50 178.00 171.00 172.00 1.2M
2023-08-07 177.50 177.50 169.00 174.50 1.8M
2023-08-04 171.50 177.00 171.00 177.00 1.3M
2023-08-02 177.00 177.50 167.00 169.50 1.5M
2023-08-01 181.00 181.50 172.00 176.50 1.8M
2023-07-31 175.00 183.00 172.50 180.00 2.6M
2023-07-28 168.50 173.50 165.50 173.00 1.0M
2023-07-27 164.50 169.50 164.50 167.00 0.6M
2023-07-26 168.50 169.00 164.00 165.00 0.6M
2023-07-25 170.00 171.00 166.50 168.00 0.7M
2023-07-24 174.00 174.00 164.00 170.00 1.7M
2023-07-21 180.00 180.00 172.00 172.50 1.0M
2023-07-20 175.00 178.50 175.00 178.00 0.9M
2023-07-19 175.00 177.50 174.00 174.50 0.8M
2023-07-18 183.00 183.50 172.50 175.00 2.1M
2023-07-17 182.50 184.50 180.50 182.00 0.9M
2023-07-14 183.00 185.00 181.50 182.50 0.7M
2023-07-13 185.00 189.00 181.50 182.00 0.9M
2023-07-12 185.00 186.00 183.50 184.50 0.3M
2023-07-11 184.50 186.00 183.50 185.00 0.5M
2023-07-10 184.50 186.00 182.00 182.50 0.5M
2023-07-07 186.00 187.50 182.00 183.50 0.6M
2023-07-06 190.00 194.00 186.00 186.00 2.3M
2023-07-05 181.50 186.50 181.50 183.50 0.7M
2023-07-04 184.00 184.00 181.00 181.00 0.8M
2023-07-03 183.50 185.00 181.00 182.50 0.7M
2023-06-30 183.50 183.50 180.00 182.00 1.0M
2023-06-29 185.50 187.00 183.00 183.50 1.1M
2023-06-28 185.50 189.00 183.00 186.50 1.4M
2023-06-27 197.50 199.00 181.00 183.00 2.5M
2023-06-26 199.00 201.50 196.00 196.50 0.9M
2023-06-21 200.00 200.00 196.00 197.00 0.9M
2023-06-20 206.50 208.00 198.50 198.50 3.1M
2023-06-19 196.00 208.00 195.50 203.50 5.7M
2023-06-16 199.00 203.00 196.00 196.00 1.4M
2023-06-15 194.00 199.00 193.00 199.00 1.1M
2023-06-14 197.00 197.00 194.00 194.00 0.7M
2023-06-13 198.00 198.00 193.00 195.00 1.2M
2023-06-12 201.50 202.00 194.50 194.50 1.2M
2023-06-09 202.50 203.00 199.00 199.00 1.1M
2023-06-08 203.00 207.00 198.50 201.50 3.2M
2023-06-07 204.00 204.50 199.00 199.50 2.3M
2023-06-06 199.00 201.00 195.50 200.50 2.2M
2023-06-05 195.50 199.00 195.00 195.50 1.2M
2023-06-02 195.00 195.00 193.50 193.50 0.7M
2023-06-01 195.00 195.00 192.50 193.00 0.7M
2023-05-31 193.50 196.00 193.50 194.50 0.7M
2023-05-30 199.00 199.50 193.50 193.50 1.2M
2023-05-29 194.50 199.50 194.50 198.00 1.5M
2023-05-26 199.00 199.00 193.00 193.50 1.8M
2023-05-25 201.50 202.00 197.00 198.00 2.0M
2023-05-24 201.50 208.50 201.50 202.50 6.4M
2023-05-23 195.50 199.50 193.00 198.50 1.5M
2023-05-22 196.00 198.50 193.00 195.50 1.2M
2023-05-19 194.50 201.00 193.00 193.50 3.1M
2023-05-18 197.50 197.50 191.00 192.50 1.8M
2023-05-17 191.00 198.50 191.00 195.00 2.2M
2023-05-16 194.00 195.50 189.00 191.00 1.5M
2023-05-15 193.00 193.50 187.00 191.00 1.9M
2023-05-12 195.00 196.00 190.00 192.50 2.0M
2023-05-11 203.00 204.50 193.50 193.50 3.9M
2023-05-10 201.50 205.00 198.00 204.50 2.3M
2023-05-09 206.00 206.50 198.00 200.00 3.9M
2023-05-08 217.00 217.00 206.00 206.00 5.8M
2023-05-05 221.00 221.50 213.50 215.00 5.7M
2023-05-04 218.00 221.00 212.00 219.50 9.5M
2023-05-03 213.00 223.50 210.00 218.50 20.9M
2023-05-02 202.00 215.50 202.00 208.50 12.5M
2023-04-28 196.00 200.00 193.00 197.50 3.7M
2023-04-27 200.00 201.50 191.50 192.00 7.2M
2023-04-26 192.00 197.50 191.00 197.00 4.3M
2023-04-25 190.00 200.00 189.00 190.00 6.2M
2023-04-24 184.00 190.50 184.00 188.50 1.5M
2023-04-21 191.00 191.00 180.50 185.00 5.1M
2023-04-20 199.00 202.50 187.00 190.50 6.8M
2023-04-19 196.00 198.50 193.00 196.00 2.0M
2023-04-18 201.50 204.50 193.50 194.00 6.0M
2023-04-17 195.00 208.50 193.00 201.50 11.3M
2023-04-14 198.00 203.50 192.50 195.00 7.4M
2023-04-13 192.50 205.50 191.50 195.00 17.5M
2023-04-12 185.00 191.50 183.00 189.50 4.2M
2023-04-11 189.50 190.00 183.00 183.00 4.1M
2023-04-10 197.00 200.00 188.00 190.00 8.7M
2023-04-07 181.00 196.00 180.50 191.50 10.9M
2023-04-06 186.00 189.00 181.00 182.00 3.1M
2023-03-31 185.50 185.50 180.00 183.50 2.3M
2023-03-30 185.50 190.00 182.50 183.00 3.6M
2023-03-29 189.50 193.00 183.50 187.50 6.3M
2023-03-28 200.00 208.00 184.50 185.00 12.4M
2023-03-27 185.00 196.50 184.50 196.50 4.8M
2023-03-24 173.50 182.00 172.00 179.00 11.6M
2023-03-23 154.50 167.00 154.00 167.00 7.7M
2023-03-22 151.00 152.50 150.00 152.00 0.5M
2023-03-21 153.00 153.00 149.50 150.00 0.5M
2023-03-20 151.00 151.50 148.50 151.00 0.7M
2023-03-17 146.00 151.00 145.00 149.50 1.1M
2023-03-16 146.50 149.00 143.00 144.00 0.9M
2023-03-15 149.00 149.00 144.00 144.50 0.4M
2023-03-14 146.00 146.00 143.50 145.00 0.5M
2023-03-13 146.50 148.00 143.00 146.50 0.8M
2023-03-10 152.50 152.50 147.00 148.00 1.3M
2023-03-09 152.00 154.00 151.00 152.50 1.1M
2023-03-08 149.00 152.50 149.00 150.50 0.9M
2023-03-07 153.00 153.50 149.50 149.50 0.9M
2023-03-06 152.00 155.50 151.00 151.00 1.6M
2023-03-03 148.50 151.50 148.00 148.50 0.7M
2023-03-02 149.00 150.00 147.00 147.50 0.6M
2023-03-01 148.50 149.50 146.50 148.50 0.6M
2023-02-24 150.50 154.00 148.50 149.00 1.8M
2023-02-23 150.00 153.00 147.50 148.50 1.5M
2023-02-22 154.50 157.00 146.50 148.50 2.9M
2023-02-21 150.50 161.00 150.00 157.00 5.2M
2023-02-20 144.00 150.00 143.50 146.50 2.1M
2023-02-17 143.00 146.00 141.50 142.00 1.1M
2023-02-16 144.50 146.00 143.50 144.00 0.4M
2023-02-15 147.00 148.50 143.00 145.00 1.2M
2023-02-14 144.00 151.00 144.00 149.50 2.6M
2023-02-13 149.50 152.00 143.50 143.50 3.6M
2023-02-10 139.00 151.00 138.50 146.00 3.1M
2023-02-09 140.50 140.50 138.00 138.50 0.6M
2023-02-08 143.00 143.50 139.00 140.50 0.6M
2023-02-07 143.50 145.00 140.50 142.00 0.4M
2023-02-06 141.00 146.50 141.00 143.50 0.6M
2023-02-03 145.50 145.50 142.00 142.00 0.5M
2023-02-02 143.00 145.50 142.50 145.50 0.5M
2023-02-01 141.00 145.00 141.00 143.00 0.5M
2023-01-31 144.00 144.00 140.00 140.50 0.5M
2023-01-30 145.00 146.00 142.50 143.50 0.6M
2023-01-17 141.50 144.50 140.00 142.50 0.4M
2023-01-16 139.00 142.50 137.00 141.50 0.3M
2023-01-13 138.00 138.00 135.50 137.50 0.2M
2023-01-12 140.00 140.50 136.50 137.00 0.2M
2023-01-11 142.00 142.00 139.00 139.50 0.2M
2023-01-10 140.00 142.00 140.00 141.00 0.3M
2023-01-09 140.50 142.50 139.00 139.50 0.4M
2023-01-06 145.00 147.00 139.50 139.50 0.9M
2023-01-05 144.00 146.00 141.00 142.00 0.4M
2023-01-04 138.50 144.00 138.50 143.00 0.4M
2023-01-03 140.50 140.50 136.00 138.50 0.2M