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
2022-12-30 13.75 13.90 13.50 13.50 0.4M
2022-12-29 13.55 13.75 13.25 13.50 0.6M
2022-12-28 13.80 13.95 13.50 13.50 0.7M
2022-12-27 13.65 14.25 13.65 13.75 1.1M
2022-12-26 14.10 14.10 13.55 13.65 1.2M
2022-12-23 14.00 14.20 13.80 14.10 1.9M
2022-12-22 14.20 15.10 14.10 14.15 13.4M
2022-12-21 13.60 14.05 13.35 13.75 1.5M
2022-12-20 13.40 13.90 13.25 13.25 0.9M
2022-12-19 13.90 14.10 13.40 13.40 1.0M
2022-12-16 13.60 14.25 13.55 13.80 1.5M
2022-12-15 13.45 13.90 13.45 13.90 1.0M
2022-12-14 13.55 13.55 13.35 13.50 0.3M
2022-12-13 13.40 13.75 13.30 13.40 0.7M
2022-12-12 13.60 13.60 13.35 13.40 0.4M
2022-12-09 13.60 13.85 13.50 13.85 0.7M
2022-12-08 13.60 13.80 13.40 13.50 0.6M
2022-12-07 13.90 14.30 13.50 13.60 1.5M
2022-12-06 14.15 14.20 13.70 13.80 0.8M
2022-12-05 14.15 14.25 14.00 14.10 0.6M
2022-12-02 14.50 14.75 14.00 14.10 3.0M
2022-12-01 13.75 14.70 13.75 14.70 6.3M
2022-11-30 13.50 13.70 13.35 13.40 0.8M
2022-11-29 12.85 13.65 12.70 13.50 1.4M
2022-11-28 13.30 13.30 12.80 12.85 0.9M
2022-11-25 13.10 13.50 12.95 13.25 1.4M
2022-11-24 12.90 13.10 12.80 13.05 0.5M
2022-11-23 12.65 13.10 12.50 12.90 2.1M
2022-11-22 12.75 13.05 12.55 12.60 0.7M
2022-11-21 13.30 13.30 12.75 12.75 0.7M
2022-11-18 13.40 13.70 13.00 13.00 0.8M
2022-11-17 13.30 13.55 13.30 13.40 0.4M
2022-11-16 13.50 13.65 13.20 13.35 1.0M
2022-11-15 13.75 13.75 13.50 13.50 0.4M
2022-11-14 13.40 13.70 13.40 13.65 0.8M
2022-11-11 13.65 13.75 13.25 13.40 0.6M
2022-11-10 13.35 13.60 13.25 13.35 0.5M
2022-11-09 13.65 13.65 13.25 13.35 0.9M
2022-11-08 13.30 13.70 13.15 13.35 0.9M
2022-11-07 12.90 13.30 12.90 13.10 1.0M
2022-11-04 12.60 13.10 12.55 12.70 1.3M
2022-11-03 12.35 12.55 12.15 12.50 0.4M
2022-11-02 12.30 12.60 12.30 12.40 0.6M
2022-11-01 12.15 12.30 12.00 12.20 0.5M
2022-10-31 12.25 12.30 12.10 12.15 0.3M
2022-10-28 12.50 12.55 12.05 12.10 0.5M
2022-10-27 12.10 12.50 12.00 12.40 0.9M
2022-10-26 12.20 12.20 11.80 12.05 0.9M
2022-10-25 12.45 12.60 12.15 12.20 0.5M
2022-10-24 12.55 12.75 12.30 12.40 0.7M
2022-10-21 12.20 12.35 12.10 12.15 0.3M
2022-10-20 12.50 12.50 12.05 12.20 0.7M
2022-10-19 12.60 13.00 12.60 12.65 0.4M
2022-10-18 12.85 13.05 12.60 12.70 0.6M
2022-10-17 12.50 12.75 11.95 12.75 1.2M
2022-10-14 12.80 13.00 12.50 12.90 0.8M
2022-10-13 13.50 13.55 12.05 12.05 1.6M
2022-10-12 13.40 13.45 13.00 13.15 0.5M
2022-10-11 14.10 14.10 13.35 13.35 0.8M
2022-10-07 14.10 14.45 14.00 14.20 0.7M
2022-10-06 14.10 14.35 13.90 14.20 1.0M
2022-10-05 14.05 14.30 13.95 14.00 0.7M
2022-10-04 14.00 14.15 13.70 13.90 0.9M
2022-10-03 13.60 13.90 13.45 13.70 0.8M
2022-09-30 13.20 13.70 12.85 13.70 1.3M
2022-09-29 13.00 13.55 13.00 13.30 1.7M
2022-09-28 14.00 14.00 12.70 12.70 1.8M
2022-09-27 13.85 14.00 13.65 13.95 0.9M
2022-09-26 14.95 14.95 13.60 13.65 2.3M
2022-09-23 15.05 15.40 15.05 15.10 0.8M
2022-09-22 15.20 15.25 14.95 15.10 1.0M
2022-09-21 15.00 15.50 14.90 15.20 2.3M
2022-09-20 15.05 15.20 14.85 14.85 0.6M
2022-09-19 15.50 15.50 14.85 14.85 1.0M
2022-09-16 15.80 15.80 15.35 15.45 0.7M
2022-09-15 15.55 15.95 15.40 15.50 2.6M
2022-09-14 14.90 15.25 14.75 15.15 0.7M
2022-09-13 15.45 15.50 15.10 15.15 0.5M
2022-09-12 15.20 16.00 15.00 15.30 2.1M
2022-09-08 15.10 15.25 15.00 15.10 0.6M
2022-09-07 15.10 15.40 14.90 15.10 1.1M
2022-09-06 15.55 15.95 15.05 15.10 1.2M
2022-09-05 15.65 16.15 15.55 15.55 1.2M
2022-09-02 16.40 16.50 15.60 15.60 1.4M
2022-09-01 16.60 16.65 16.40 16.40 0.7M
2022-08-31 16.70 16.85 16.50 16.85 0.4M
2022-08-30 16.85 17.00 16.70 16.70 0.5M
2022-08-29 16.95 17.00 16.60 16.75 0.8M
2022-08-26 17.60 17.70 17.30 17.50 0.6M
2022-08-25 17.30 17.70 17.30 17.50 0.5M
2022-08-24 17.50 17.50 17.10 17.15 0.6M
2022-08-23 17.10 17.65 17.10 17.30 0.5M
2022-08-22 17.80 17.80 17.25 17.50 0.6M
2022-08-19 18.20 18.20 17.80 17.85 0.5M
2022-08-18 18.00 18.20 17.75 18.00 0.6M
2022-08-17 18.00 18.30 17.90 17.95 0.7M
2022-08-16 17.95 18.05 17.70 17.75 0.5M
2022-08-15 18.10 18.10 17.45 17.80 1.1M
2022-08-12 18.00 18.15 18.00 18.05 0.6M
2022-08-11 18.30 18.40 17.90 17.90 0.6M
2022-08-10 18.00 18.30 17.95 18.10 0.3M
2022-08-09 17.90 18.20 17.85 18.00 0.4M
2022-08-08 18.00 18.00 17.55 17.80 0.4M
2022-08-05 18.00 18.35 18.00 18.05 1.0M
2022-08-04 18.35 18.35 17.35 17.65 2.2M
2022-08-03 21.00 21.35 20.80 21.15 2.0M
2022-08-02 21.40 21.40 20.80 21.00 1.6M
2022-08-01 20.70 21.50 20.55 21.35 1.7M
2022-07-29 20.45 20.80 20.45 20.60 0.9M
2022-07-28 20.60 20.60 20.10 20.25 0.5M
2022-07-27 20.10 20.40 20.05 20.30 0.8M
2022-07-26 20.30 20.30 19.95 19.95 0.6M
2022-07-25 19.90 20.40 19.80 20.20 0.9M
2022-07-22 19.75 20.25 19.50 20.20 1.5M
2022-07-21 19.40 20.80 19.40 19.65 2.3M
2022-07-20 19.80 19.80 19.20 19.20 1.1M
2022-07-19 19.10 19.50 18.95 19.30 1.0M
2022-07-18 18.50 19.00 18.40 18.80 0.8M
2022-07-15 18.75 18.75 18.05 18.35 0.8M
2022-07-14 17.95 18.40 17.65 18.40 0.9M
2022-07-13 17.80 18.05 17.75 17.80 0.8M
2022-07-12 17.85 18.00 17.05 17.25 1.0M
2022-07-11 18.45 18.45 18.00 18.30 0.6M
2022-07-08 18.30 18.45 17.95 18.10 1.1M
2022-07-07 17.45 17.70 16.95 17.65 1.0M
2022-07-06 17.85 17.85 17.15 17.20 0.9M
2022-07-05 17.60 17.95 17.10 17.70 1.3M
2022-07-04 16.90 17.70 16.90 17.15 1.3M
2022-07-01 18.35 18.60 17.05 17.10 1.6M
2022-06-30 19.00 19.10 18.20 18.30 1.2M
2022-06-29 19.20 19.30 18.75 19.00 1.0M
2022-06-28 19.80 19.80 19.25 19.40 1.1M
2022-06-27 19.50 20.10 19.40 19.85 2.2M
2022-06-24 18.60 19.50 18.55 19.00 1.5M
2022-06-23 19.05 19.25 18.10 18.30 1.4M
2022-06-22 20.10 20.10 18.90 18.90 1.6M
2022-06-21 19.10 20.00 19.10 19.95 1.0M
2022-06-20 20.35 20.35 19.00 19.00 2.1M
2022-06-17 19.70 20.55 19.70 20.25 1.5M
2022-06-16 21.70 21.75 20.35 20.35 1.0M
2022-06-15 21.40 21.60 21.20 21.30 0.5M
2022-06-14 21.40 21.55 20.65 21.35 1.4M
2022-06-13 22.10 22.25 21.45 21.45 1.2M
2022-06-10 22.20 22.50 22.15 22.50 0.7M
2022-06-09 22.80 22.80 22.25 22.50 1.1M
2022-06-08 22.95 23.05 22.70 22.75 0.8M
2022-06-07 22.75 22.80 22.40 22.70 0.8M
2022-06-06 22.85 23.50 22.55 22.75 3.1M
2022-06-02 22.55 22.65 22.40 22.45 1.2M
2022-06-01 22.40 22.70 22.30 22.40 1.2M
2022-05-31 22.65 22.80 22.10 22.40 5.0M
2022-05-30 22.60 22.80 22.30 22.40 1.5M
2022-05-27 22.30 22.50 22.25 22.30 0.9M
2022-05-26 22.60 22.75 22.10 22.20 1.2M
2022-05-25 22.35 22.65 22.10 22.35 1.8M
2022-05-24 22.80 22.85 22.10 22.40 2.7M
2022-05-23 21.95 23.10 21.95 22.50 5.6M
2022-05-20 22.00 22.35 21.55 21.65 1.8M
2022-05-19 21.55 21.75 20.90 21.60 2.3M
2022-05-18 22.05 22.30 21.90 22.05 1.4M
2022-05-17 22.25 22.25 21.55 21.75 2.2M
2022-05-16 22.20 22.35 21.40 22.10 4.8M
2022-05-13 21.90 22.30 21.75 22.00 2.7M
2022-05-12 23.30 23.70 21.50 21.50 4.7M
2022-05-11 23.70 23.85 23.30 23.40 1.6M
2022-05-10 23.20 24.10 23.20 23.70 3.3M
2022-05-09 24.10 24.65 23.40 23.50 3.2M
2022-05-06 23.80 24.35 23.65 24.05 2.5M
2022-05-05 24.55 24.75 23.80 24.30 6.1M
2022-05-04 23.30 24.90 23.30 24.10 14.7M
2022-05-03 23.50 23.50 23.00 23.25 2.2M
2022-04-29 23.80 24.75 23.40 23.40 12.5M
2022-04-28 23.55 24.00 23.20 23.30 3.9M
2022-04-27 23.10 24.35 23.10 23.75 6.8M
2022-04-26 25.00 25.30 24.05 24.05 8.3M
2022-04-25 26.50 26.55 24.30 24.40 17.6M
2022-04-22 24.25 26.80 24.00 26.80 39.2M
2022-04-21 24.55 25.10 24.30 24.40 4.9M
2022-04-20 24.00 25.85 24.00 24.25 16.0M
2022-04-19 23.80 24.40 23.65 23.70 2.2M
2022-04-18 24.30 24.40 23.35 23.55 2.9M
2022-04-15 24.15 24.95 24.00 24.25 5.4M
2022-04-14 24.20 25.20 24.10 24.15 8.5M
2022-04-13 23.10 24.10 23.10 23.85 2.7M
2022-04-12 23.65 23.80 22.90 23.05 2.4M
2022-04-11 24.05 24.30 23.40 23.55 3.0M
2022-04-08 23.65 24.60 23.65 24.00 6.0M
2022-04-07 24.25 24.60 23.40 23.45 6.0M
2022-04-06 24.00 25.20 23.85 24.10 13.4M
2022-04-01 22.95 25.15 22.95 24.25 11.8M
2022-03-31 23.85 23.85 23.15 23.20 1.2M
2022-03-30 23.90 23.90 23.45 23.50 1.5M
2022-03-29 23.95 24.20 23.30 23.65 4.2M
2022-03-28 22.90 23.75 22.35 23.70 4.4M
2022-03-25 23.40 23.40 22.50 22.65 2.8M
2022-03-24 23.75 23.75 23.00 23.20 2.5M
2022-03-23 24.00 24.20 23.45 23.55 2.6M
2022-03-22 24.00 24.20 23.60 23.60 2.1M
2022-03-21 23.95 24.10 23.50 24.00 3.6M
2022-03-18 23.85 24.20 23.35 23.75 3.8M
2022-03-17 24.40 24.70 23.50 24.20 6.0M
2022-03-16 25.10 25.30 23.50 23.70 7.0M
2022-03-15 25.25 25.40 24.00 24.40 6.7M
2022-03-14 25.80 26.00 25.00 25.05 8.4M
2022-03-11 25.35 25.75 24.55 25.45 14.3M
2022-03-10 26.50 27.00 24.85 25.30 54.3M
2022-03-09 23.55 24.95 23.55 24.95 9.2M
2022-03-08 24.40 24.70 22.35 22.70 13.7M
2022-03-07 25.10 25.50 24.55 24.55 18.6M
2022-03-04 25.95 26.35 24.65 24.65 32.1M
2022-03-03 25.60 26.50 24.50 25.35 65.7M
2022-03-02 22.25 24.20 21.85 24.20 11.7M
2022-03-01 22.50 23.00 21.70 22.00 13.1M
2022-02-25 25.00 25.50 23.00 23.10 45.5M
2022-02-24 24.30 24.90 23.50 24.00 70.0M
2022-02-23 21.05 22.65 20.80 22.65 10.0M
2022-02-22 21.90 22.70 20.10 20.60 20.9M
2022-02-21 21.30 21.90 21.10 21.90 4.6M
2022-02-18 18.15 19.95 18.05 19.95 5.1M
2022-02-17 18.35 18.50 18.00 18.15 0.5M
2022-02-16 18.35 18.50 18.20 18.25 0.5M
2022-02-15 18.15 18.50 18.05 18.15 0.7M
2022-02-14 18.60 18.60 17.90 18.00 0.8M
2022-02-11 18.45 18.65 18.25 18.30 0.5M
2022-02-10 18.75 18.85 18.35 18.55 0.8M
2022-02-09 18.75 18.75 18.40 18.45 0.7M
2022-02-08 18.15 18.80 18.00 18.55 1.5M
2022-02-07 17.60 18.70 17.20 18.40 1.3M
2022-01-26 16.65 17.45 16.60 17.10 1.3M
2022-01-25 17.05 17.10 16.60 16.60 0.8M
2022-01-24 17.30 17.35 16.80 17.25 0.8M
2022-01-21 17.95 17.95 17.40 17.40 0.9M
2022-01-20 18.35 18.35 17.95 18.05 0.4M
2022-01-19 18.30 18.35 18.00 18.05 0.5M
2022-01-18 18.30 18.70 18.25 18.50 0.9M
2022-01-17 17.95 18.15 17.45 18.15 1.2M
2022-01-14 18.20 18.20 17.75 17.95 1.4M
2022-01-13 18.25 18.55 18.15 18.20 0.8M
2022-01-12 18.90 18.90 18.30 18.35 1.2M
2022-01-11 19.10 19.15 18.60 18.75 1.2M
2022-01-10 18.90 19.25 18.70 18.95 0.9M
2022-01-07 19.60 19.65 18.90 18.95 1.3M
2022-01-06 19.55 19.75 19.35 19.45 0.7M
2022-01-05 19.70 19.90 19.55 19.55 0.7M
2022-01-04 19.80 19.80 19.55 19.65 0.8M
2022-01-03 20.10 20.10 19.50 19.65 1.7M