志信

2611
🏛️ 中国台湾 →
15.25
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 20.20 20.25 20.05 20.20 0.7M
2021-12-29 20.10 20.25 20.05 20.05 0.6M
2021-12-28 20.25 20.55 20.05 20.05 1.2M
2021-12-27 20.10 20.25 19.95 20.20 0.7M
2021-12-24 20.30 20.30 19.95 20.00 0.9M
2021-12-23 20.30 20.50 20.05 20.15 0.8M
2021-12-22 20.65 20.65 20.25 20.25 0.6M
2021-12-21 20.35 20.55 19.95 20.55 1.3M
2021-12-20 20.40 20.60 20.05 20.25 0.9M
2021-12-17 20.40 20.90 20.30 20.40 1.7M
2021-12-16 20.85 20.85 20.25 20.25 1.1M
2021-12-15 19.85 20.55 19.85 20.50 1.5M
2021-12-14 20.70 20.90 19.90 19.95 1.9M
2021-12-13 20.90 20.90 20.30 20.65 1.1M
2021-12-10 20.90 20.90 20.50 20.55 1.1M
2021-12-09 21.20 21.25 20.65 20.75 1.6M
2021-12-08 20.95 21.75 20.70 20.80 4.3M
2021-12-07 20.65 21.10 20.20 20.90 3.8M
2021-12-06 20.30 20.85 20.20 20.45 3.0M
2021-12-03 20.85 20.85 20.00 20.10 2.7M
2021-12-02 20.10 20.75 19.95 20.30 4.7M
2021-12-01 20.35 20.35 19.85 20.05 1.1M
2021-11-30 20.10 20.40 19.85 20.25 2.0M
2021-11-29 19.45 20.05 19.30 19.65 2.0M
2021-11-26 20.25 20.30 19.35 19.65 2.5M
2021-11-25 20.70 20.70 20.15 20.15 1.4M
2021-11-24 20.00 20.40 19.90 20.40 1.8M
2021-11-23 20.05 20.25 19.85 19.85 1.8M
2021-11-22 19.90 20.40 19.85 20.10 2.3M
2021-11-19 20.35 20.50 19.65 19.70 3.3M
2021-11-18 20.20 20.55 20.05 20.30 2.1M
2021-11-17 20.75 20.75 20.05 20.15 3.2M
2021-11-16 20.75 21.25 20.50 20.55 4.4M
2021-11-15 21.50 21.60 20.35 20.55 7.9M
2021-11-12 22.00 22.10 21.50 21.80 3.1M
2021-11-11 21.90 22.65 21.65 21.80 5.5M
2021-11-10 21.80 22.45 21.80 21.80 2.5M
2021-11-09 22.75 22.75 21.60 22.20 7.2M
2021-11-08 21.80 22.60 21.70 22.40 5.1M
2021-11-05 21.80 21.85 21.20 21.50 3.0M
2021-11-04 22.50 22.70 21.60 21.60 4.9M
2021-11-03 22.35 23.75 22.15 22.15 10.8M
2021-11-02 21.80 22.60 21.70 22.00 6.5M
2021-11-01 21.75 22.10 21.40 21.65 3.5M
2021-10-29 21.30 22.00 21.10 21.70 4.5M
2021-10-28 21.30 22.05 21.15 21.25 3.9M
2021-10-27 21.05 21.65 20.75 21.50 3.9M
2021-10-26 21.30 21.80 20.65 21.45 6.4M
2021-10-25 20.20 21.80 20.05 21.40 7.1M
2021-10-22 22.10 22.10 20.30 20.45 7.2M
2021-10-21 21.80 22.40 21.60 22.10 4.7M
2021-10-20 21.65 22.15 21.30 21.45 3.2M
2021-10-19 21.40 22.10 21.40 21.60 3.4M
2021-10-18 21.20 21.85 20.80 21.65 6.6M
2021-10-15 22.20 22.20 21.10 21.85 8.1M
2021-10-14 21.45 22.20 20.80 22.10 7.6M
2021-10-13 22.10 22.65 21.20 21.20 6.9M
2021-10-12 22.35 22.60 21.10 21.50 5.8M
2021-10-08 23.60 23.60 22.35 22.70 4.6M
2021-10-07 22.80 24.10 22.80 23.10 10.6M
2021-10-06 23.00 23.45 22.30 22.35 5.8M
2021-10-05 22.10 23.80 21.35 23.35 11.3M
2021-10-04 23.85 24.25 22.15 22.15 8.9M
2021-10-01 25.55 25.55 23.40 23.85 5.7M
2021-09-30 25.20 26.50 24.75 25.85 5.6M
2021-09-29 25.25 26.60 24.85 24.85 5.7M
2021-09-28 25.80 26.00 25.25 25.70 2.2M
2021-09-27 26.65 27.05 25.90 26.00 3.2M
2021-09-24 26.80 27.50 26.65 26.65 4.1M
2021-09-23 27.15 27.50 26.60 26.60 2.2M
2021-09-22 27.00 27.50 26.30 26.55 3.2M
2021-09-17 27.50 28.30 27.50 27.70 3.7M
2021-09-16 27.75 27.95 27.40 27.40 1.2M
2021-09-15 27.95 28.25 27.30 27.95 2.7M
2021-09-14 29.10 29.20 27.80 27.95 3.8M
2021-09-13 29.00 29.65 28.60 28.60 6.0M
2021-09-10 28.50 28.75 28.00 28.40 3.2M
2021-09-09 28.00 28.40 27.75 28.35 3.8M
2021-09-08 27.85 28.65 27.65 28.00 7.6M
2021-09-07 28.50 30.20 28.40 28.55 18.2M
2021-09-06 29.10 29.35 27.55 28.00 10.0M
2021-09-03 31.25 31.25 29.25 29.65 5.5M
2021-09-02 31.15 32.00 30.60 30.70 6.5M
2021-09-01 32.30 32.45 30.70 31.20 6.3M
2021-08-31 32.05 33.10 31.25 32.30 7.8M
2021-08-30 32.10 34.00 32.00 32.05 9.9M
2021-08-27 32.65 32.85 31.55 31.75 7.9M
2021-08-26 33.70 34.40 32.75 33.20 11.3M
2021-08-25 33.80 34.20 32.40 33.15 16.5M
2021-08-24 35.75 36.90 33.20 33.70 52.7M
2021-08-23 32.00 33.55 31.95 33.55 11.2M
2021-08-20 27.90 30.50 27.90 30.50 23.4M
2021-08-19 27.80 29.50 27.00 27.75 25.7M
2021-08-18 24.80 27.65 24.30 27.65 11.0M
2021-08-17 27.10 27.25 25.00 25.15 4.4M
2021-08-16 28.00 28.25 26.25 26.45 4.3M
2021-08-13 28.80 29.00 27.55 27.55 4.0M
2021-08-12 28.30 28.60 27.55 28.30 3.5M
2021-08-11 29.15 29.50 26.75 27.70 4.6M
2021-08-10 30.50 31.15 28.55 29.00 6.4M
2021-08-09 30.20 31.45 29.65 30.10 10.5M
2021-08-06 29.20 31.45 29.00 30.05 14.4M
2021-08-05 29.90 30.30 28.80 28.80 4.6M
2021-08-04 30.15 30.65 29.85 29.85 5.0M
2021-08-03 30.65 31.30 30.10 30.35 8.1M
2021-08-02 32.00 32.00 29.80 30.80 16.4M
2021-07-30 32.00 32.35 29.10 30.05 15.5M
2021-07-29 33.05 33.65 31.90 32.20 33.8M
2021-07-28 32.90 34.00 30.35 32.00 22.2M
2021-07-27 32.20 34.05 30.85 31.25 15.8M
2021-07-26 33.05 34.55 31.80 33.30 34.0M
2021-07-23 30.15 31.45 29.00 31.45 16.1M
2021-07-22 31.60 31.70 27.55 28.60 15.7M
2021-07-21 33.50 34.65 29.15 30.55 16.9M
2021-07-20 33.40 34.00 31.30 31.90 10.8M
2021-07-19 35.90 37.70 34.25 34.55 27.5M
2021-07-16 34.65 36.30 34.00 35.35 43.7M
2021-07-15 30.20 33.00 30.20 33.00 11.7M
2021-07-14 30.70 30.80 29.35 30.00 5.7M
2021-07-13 36.60 36.60 32.60 32.60 4.2M
2021-07-12 38.30 38.40 35.05 36.20 5.1M
2021-07-09 39.30 39.30 37.20 37.20 5.7M
2021-07-08 37.50 39.70 36.00 39.00 7.3M
2021-07-07 38.30 40.20 36.00 36.10 5.5M
2021-07-06 38.00 40.30 37.85 38.25 6.9M
2021-07-05 39.50 39.50 36.80 38.85 8.8M
2021-07-02 43.90 43.95 39.90 40.85 8.4M
2021-07-01 42.40 46.00 39.00 43.50 15.6M
2021-06-30 39.50 42.40 39.50 42.40 42.6M
2021-06-29 38.00 38.55 36.50 38.55 51.5M
2021-06-28 35.05 35.05 33.85 35.05 18.1M
2021-06-25 31.90 31.90 31.90 31.90 7.7M
2021-06-24 26.60 29.00 26.20 29.00 17.6M
2021-06-23 27.50 29.00 26.40 26.40 27.1M
2021-06-22 29.30 29.30 27.50 29.30 31.0M
2021-06-21 26.65 26.65 26.65 26.65 4.5M
2021-06-18 24.20 24.25 23.50 24.25 11.3M
2021-06-17 19.60 22.05 19.55 22.05 24.5M
2021-06-16 19.45 21.35 19.00 20.05 47.0M
2021-06-15 18.25 19.45 18.05 19.45 16.3M
2021-06-11 17.50 18.30 17.20 17.70 8.2M
2021-06-10 17.55 17.65 16.70 17.05 1.9M
2021-06-09 17.90 17.90 17.10 17.40 2.5M
2021-06-08 17.35 18.05 17.10 17.50 4.2M
2021-06-07 17.90 17.90 16.25 17.10 2.7M
2021-06-04 18.20 18.40 17.30 17.55 8.1M
2021-06-03 18.00 18.40 17.75 18.00 6.3M
2021-06-02 18.15 18.70 17.60 17.65 10.4M
2021-06-01 17.60 18.40 17.25 18.05 6.6M
2021-05-31 18.05 18.45 17.30 17.40 5.5M
2021-05-28 18.00 18.40 17.75 18.05 7.7M
2021-05-27 18.00 18.70 17.60 18.00 11.6M
2021-05-26 18.00 18.80 17.20 17.65 8.6M
2021-05-25 18.20 18.95 16.50 17.80 11.7M
2021-05-24 16.45 18.70 16.30 18.05 14.6M
2021-05-21 16.05 17.35 16.05 17.00 11.9M
2021-05-20 15.00 16.70 14.60 15.85 11.9M
2021-05-19 15.00 15.20 14.65 15.20 4.4M
2021-05-18 13.70 13.85 12.80 13.85 2.4M
2021-05-17 12.60 13.85 12.60 12.60 4.3M
2021-05-14 14.85 15.35 13.40 14.00 4.7M
2021-05-13 14.75 16.30 14.75 14.75 4.4M
2021-05-12 18.15 18.35 16.35 16.35 4.0M
2021-05-11 18.70 20.05 17.55 18.15 8.5M
2021-05-10 18.60 19.50 18.40 18.75 7.2M
2021-05-07 18.50 18.75 17.15 18.40 5.1M
2021-05-06 18.60 19.15 17.25 18.00 6.1M
2021-05-05 18.10 19.30 16.80 18.35 7.0M
2021-05-04 20.80 21.00 18.10 18.10 11.4M
2021-05-03 21.30 22.40 20.10 20.10 23.9M
2021-04-29 20.20 21.10 19.40 20.90 9.3M
2021-04-28 21.00 21.60 19.90 20.50 13.6M
2021-04-27 20.50 21.70 20.05 20.80 21.6M
2021-04-26 18.00 19.80 17.50 19.80 8.8M
2021-04-23 19.70 20.35 17.45 18.00 13.7M
2021-04-22 20.25 21.00 19.00 19.10 19.9M
2021-04-21 17.50 19.10 17.50 19.10 15.0M
2021-04-20 17.40 17.40 16.10 17.40 25.6M
2021-04-19 15.25 15.85 14.85 15.85 9.2M
2021-04-16 14.05 14.75 14.00 14.45 8.6M
2021-04-15 13.70 14.20 13.70 13.95 3.1M
2021-04-14 14.30 14.70 13.00 13.75 9.1M
2021-04-13 14.50 15.50 13.80 14.00 22.9M
2021-04-12 13.90 14.50 13.75 14.10 4.4M
2021-04-09 14.35 14.50 13.60 13.70 4.5M
2021-04-08 14.15 14.50 14.10 14.25 7.7M
2021-04-07 13.55 13.95 13.45 13.80 3.4M
2021-04-06 13.70 13.75 13.25 13.40 2.7M
2021-04-01 13.55 13.70 13.30 13.40 2.6M
2021-03-31 13.30 14.30 13.30 13.45 6.1M
2021-03-30 13.55 13.75 13.05 13.30 2.2M
2021-03-29 13.80 14.20 13.40 13.40 4.6M
2021-03-26 13.35 14.00 13.35 13.60 3.9M
2021-03-25 13.70 13.95 13.00 13.15 3.1M
2021-03-24 13.20 13.85 12.65 13.70 4.9M
2021-03-23 14.70 14.90 13.10 13.20 11.1M
2021-03-22 14.50 15.15 14.20 14.55 20.8M
2021-03-19 12.85 14.10 12.70 14.10 19.6M
2021-03-18 12.40 13.00 12.15 12.85 9.9M
2021-03-17 12.25 13.30 11.70 12.15 14.1M
2021-03-16 11.75 12.25 11.75 12.25 6.1M
2021-03-15 10.35 11.15 10.30 11.15 4.1M
2021-03-12 10.20 10.30 10.10 10.15 0.7M
2021-03-11 10.35 10.40 10.20 10.20 0.9M
2021-03-10 10.40 10.40 10.15 10.20 0.8M
2021-03-09 10.10 10.35 10.00 10.30 1.4M
2021-03-08 10.00 10.35 9.95 9.98 1.4M
2021-03-05 9.99 10.25 9.92 9.93 1.0M
2021-03-04 10.05 10.15 9.94 10.00 0.9M
2021-03-03 9.90 10.10 9.71 10.00 1.3M
2021-03-02 10.25 10.45 9.88 9.90 1.6M
2021-02-26 10.05 10.40 10.05 10.15 1.5M
2021-02-25 10.45 10.50 10.20 10.30 1.5M
2021-02-24 10.45 10.70 10.20 10.20 1.8M
2021-02-23 10.60 10.90 10.20 10.40 2.7M
2021-02-22 10.30 10.65 10.30 10.40 3.2M
2021-02-19 10.25 11.00 10.00 10.10 7.4M
2021-02-18 9.28 10.15 9.28 10.15 3.6M
2021-02-17 9.05 9.27 8.88 9.23 1.6M
2021-02-05 9.25 9.25 8.90 8.90 2.1M
2021-02-04 9.25 9.33 9.11 9.12 1.0M
2021-02-03 9.61 9.80 9.18 9.18 3.0M
2021-02-02 9.02 9.75 9.01 9.61 3.1M
2021-02-01 9.18 9.41 8.80 8.93 1.8M
2021-01-29 9.83 9.83 9.10 9.24 2.0M
2021-01-28 9.40 9.86 9.33 9.67 1.6M
2021-01-27 9.99 10.15 9.61 9.61 2.0M
2021-01-26 10.10 10.25 9.76 9.89 2.6M
2021-01-25 10.10 10.75 9.94 10.25 4.7M
2021-01-22 9.42 10.25 9.30 9.90 4.4M
2021-01-21 9.42 10.05 9.31 9.50 8.1M
2021-01-20 10.40 10.40 9.18 9.18 2.1M
2021-01-19 11.20 11.20 10.15 10.15 1.6M
2021-01-18 10.65 10.65 9.96 10.50 2.3M
2021-01-15 11.70 11.70 10.65 10.80 2.8M
2021-01-14 11.25 12.40 11.25 11.80 3.8M
2021-01-13 11.20 11.60 10.75 11.30 3.4M
2021-01-12 13.20 13.20 11.80 11.80 3.5M
2021-01-11 12.80 13.50 12.80 13.10 5.3M
2021-01-08 12.75 12.75 12.75 12.75 3.1M
2021-01-07 16.00 16.00 14.15 14.15 4.0M
2021-01-06 15.70 15.70 15.20 15.70 6.1M
2021-01-05 14.00 14.30 13.80 14.30 15.3M
2021-01-04 12.00 13.00 12.00 13.00 10.0M