台苯

1310
🏛️ 中国台湾 →
8.63
最后更新: 2025-10-01
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 13.45 13.50 13.35 13.50 0.4M
2022-12-29 13.45 13.45 13.25 13.40 0.3M
2022-12-28 13.65 13.65 13.40 13.45 0.4M
2022-12-27 13.80 13.80 13.65 13.65 0.4M
2022-12-26 13.55 13.70 13.50 13.70 0.4M
2022-12-23 13.25 13.55 13.25 13.55 0.2M
2022-12-22 13.50 13.50 13.10 13.40 0.4M
2022-12-21 13.15 13.40 13.15 13.20 0.3M
2022-12-20 13.45 13.55 13.15 13.15 0.4M
2022-12-19 13.55 13.60 13.40 13.40 0.3M
2022-12-16 13.70 13.75 13.60 13.60 0.4M
2022-12-15 13.70 13.90 13.70 13.85 0.4M
2022-12-14 13.75 13.80 13.70 13.70 0.4M
2022-12-13 13.85 13.85 13.55 13.65 0.5M
2022-12-12 13.95 13.95 13.55 13.60 0.4M
2022-12-09 13.80 13.95 13.75 13.85 0.5M
2022-12-08 13.70 13.80 13.65 13.65 0.3M
2022-12-07 13.85 14.05 13.75 13.80 0.4M
2022-12-06 14.10 14.10 13.85 13.85 0.5M
2022-12-05 14.10 14.25 14.10 14.15 0.5M
2022-12-02 14.35 14.35 14.05 14.10 0.5M
2022-12-01 14.40 14.40 14.15 14.30 1.0M
2022-11-30 13.95 14.65 13.85 14.40 2.8M
2022-11-29 13.70 13.85 13.40 13.80 0.6M
2022-11-28 13.60 13.75 13.45 13.60 0.7M
2022-11-25 13.45 13.50 13.35 13.40 0.3M
2022-11-24 13.45 13.55 13.40 13.45 0.3M
2022-11-23 13.20 13.50 13.20 13.40 0.6M
2022-11-22 13.15 13.25 13.00 13.20 0.3M
2022-11-21 13.05 13.20 13.00 13.00 0.4M
2022-11-18 13.20 13.45 13.10 13.10 0.4M
2022-11-17 13.00 13.30 13.00 13.20 0.5M
2022-11-16 13.25 13.35 13.05 13.05 0.3M
2022-11-15 13.35 13.35 13.15 13.25 0.3M
2022-11-14 13.30 13.40 13.25 13.35 0.4M
2022-11-11 13.25 13.40 13.20 13.25 0.4M
2022-11-10 13.20 13.25 13.10 13.15 0.2M
2022-11-09 13.20 13.40 13.20 13.30 0.3M
2022-11-08 13.05 13.20 13.00 13.15 0.4M
2022-11-07 12.80 13.00 12.80 13.00 0.4M
2022-11-04 12.70 12.80 12.60 12.80 0.4M
2022-11-03 12.45 12.65 12.45 12.65 0.2M
2022-11-02 12.60 12.65 12.55 12.60 0.2M
2022-11-01 12.35 12.50 12.35 12.50 0.2M
2022-10-31 12.50 12.50 12.30 12.35 0.1M
2022-10-28 12.60 12.60 12.30 12.30 0.3M
2022-10-27 12.45 12.60 12.40 12.45 0.4M
2022-10-26 12.50 12.55 12.35 12.40 0.3M
2022-10-25 12.50 12.60 12.35 12.45 0.4M
2022-10-24 12.35 12.45 12.35 12.40 0.2M
2022-10-21 12.30 12.35 12.10 12.30 0.3M
2022-10-20 12.75 12.75 12.15 12.20 2.1M
2022-10-19 12.75 12.85 12.60 12.75 0.4M
2022-10-18 12.60 12.75 12.50 12.75 0.3M
2022-10-17 12.60 12.60 12.30 12.50 0.4M
2022-10-14 12.50 12.75 12.50 12.70 0.5M
2022-10-13 13.00 13.00 12.40 12.40 1.1M
2022-10-12 13.00 13.05 12.85 12.95 0.4M
2022-10-11 13.10 13.40 12.90 13.00 0.4M
2022-10-07 13.10 13.25 13.10 13.10 0.3M
2022-10-06 13.15 13.15 13.05 13.05 0.8M
2022-10-05 13.40 13.45 13.10 13.10 0.7M
2022-10-04 13.30 13.45 13.25 13.30 0.3M
2022-10-03 13.10 13.25 13.05 13.15 0.3M
2022-09-30 13.10 13.20 13.00 13.15 0.4M
2022-09-29 13.10 13.30 13.00 13.25 0.7M
2022-09-28 13.40 13.40 12.90 13.00 1.0M
2022-09-27 13.40 13.45 13.25 13.40 0.5M
2022-09-26 13.60 13.60 13.30 13.40 0.8M
2022-09-23 13.85 13.95 13.70 13.75 0.4M
2022-09-22 14.05 14.05 13.75 13.85 0.5M
2022-09-21 14.20 14.20 14.00 14.05 0.4M
2022-09-20 14.25 14.25 14.10 14.20 0.2M
2022-09-19 14.30 14.45 14.20 14.25 0.7M
2022-09-16 14.25 14.40 14.20 14.30 0.3M
2022-09-15 14.15 14.45 14.15 14.40 0.3M
2022-09-14 14.15 14.35 14.10 14.25 0.2M
2022-09-13 14.45 14.55 14.40 14.50 0.3M
2022-09-12 14.20 14.45 14.20 14.45 0.3M
2022-09-08 14.25 14.30 14.10 14.20 0.4M
2022-09-07 14.30 14.35 14.20 14.25 0.3M
2022-09-06 14.50 14.55 14.35 14.40 0.6M
2022-09-05 14.55 14.55 14.35 14.40 0.2M
2022-09-02 14.50 14.55 14.35 14.50 0.3M
2022-09-01 14.55 14.70 14.35 14.45 0.4M
2022-08-31 14.60 14.70 14.55 14.65 0.5M
2022-08-30 14.35 14.60 14.35 14.60 0.3M
2022-08-29 14.45 14.45 14.25 14.35 0.4M
2022-08-26 14.80 14.80 14.60 14.60 0.3M
2022-08-25 14.80 14.85 14.70 14.70 0.5M
2022-08-24 14.40 14.80 14.40 14.75 0.8M
2022-08-23 14.50 14.50 14.40 14.40 0.2M
2022-08-22 14.40 14.65 14.40 14.50 0.5M
2022-08-19 14.35 14.55 14.35 14.50 0.6M
2022-08-18 14.30 14.45 14.25 14.35 0.3M
2022-08-17 14.30 14.50 14.30 14.30 0.5M
2022-08-16 14.30 14.30 14.25 14.25 0.3M
2022-08-15 14.35 14.35 14.20 14.25 0.5M
2022-08-12 14.20 14.30 14.20 14.30 0.4M
2022-08-11 14.00 14.20 14.00 14.15 0.7M
2022-08-10 13.70 14.00 13.70 14.00 0.8M
2022-08-09 13.55 13.75 13.45 13.75 0.6M
2022-08-08 13.55 13.55 13.20 13.45 0.3M
2022-08-05 13.45 13.60 13.40 13.55 0.3M
2022-08-04 13.75 13.75 13.15 13.40 1.3M
2022-08-03 13.85 13.85 13.60 13.75 0.6M
2022-08-02 13.85 13.95 13.80 13.85 0.4M
2022-08-01 13.85 14.15 13.80 14.10 0.8M
2022-07-29 13.85 13.85 13.80 13.85 0.2M
2022-07-28 13.80 13.80 13.70 13.75 0.2M
2022-07-27 13.70 13.75 13.60 13.70 0.2M
2022-07-26 13.80 13.85 13.65 13.65 0.3M
2022-07-25 13.60 13.80 13.50 13.80 0.4M
2022-07-22 13.60 13.70 13.55 13.60 0.6M
2022-07-21 13.70 13.85 13.60 13.80 0.6M
2022-07-20 13.80 13.85 13.65 13.65 0.5M
2022-07-19 13.65 13.85 13.65 13.75 0.7M
2022-07-18 13.60 13.75 13.50 13.65 0.8M
2022-07-15 13.50 13.50 13.25 13.40 0.4M
2022-07-14 13.35 13.50 13.15 13.50 0.5M
2022-07-13 13.00 13.40 13.00 13.40 1.1M
2022-07-12 13.30 13.30 12.95 13.00 1.5M
2022-07-11 13.60 13.60 13.30 13.45 1.1M
2022-07-08 14.05 14.10 13.60 13.60 2.5M
2022-07-07 13.95 14.05 13.70 14.00 0.7M
2022-07-06 14.20 14.20 13.90 13.95 0.7M
2022-07-05 14.20 14.35 14.00 14.20 0.6M
2022-07-04 14.05 14.30 13.90 14.00 0.9M
2022-07-01 14.10 14.35 14.00 14.05 1.3M
2022-06-30 14.55 14.55 14.00 14.35 2.4M
2022-06-29 15.00 15.00 14.20 14.45 7.1M
2022-06-28 15.25 15.25 14.65 15.05 2.4M
2022-06-27 15.15 15.45 15.10 15.25 2.0M
2022-06-24 14.95 15.20 14.90 15.15 1.1M
2022-06-23 15.05 15.20 14.70 14.95 1.2M
2022-06-22 15.40 15.40 14.95 15.00 0.9M
2022-06-21 15.20 15.40 15.15 15.35 0.8M
2022-06-20 15.80 15.80 15.00 15.15 1.1M
2022-06-17 15.95 15.95 15.65 15.75 0.5M
2022-06-16 16.30 16.35 15.90 15.95 0.3M
2022-06-15 15.90 16.35 15.90 16.20 0.7M
2022-06-14 15.95 15.95 15.70 15.90 0.3M
2022-06-13 16.00 16.10 15.85 15.95 0.5M
2022-06-10 16.30 16.40 16.15 16.30 0.3M
2022-06-09 16.20 16.45 16.20 16.40 1.4M
2022-06-08 16.15 16.25 16.15 16.20 0.4M
2022-06-07 16.20 16.30 16.10 16.15 0.5M
2022-06-06 16.00 16.15 15.85 16.05 0.5M
2022-06-02 15.90 16.00 15.80 15.95 0.3M
2022-06-01 15.75 16.05 15.65 15.90 0.5M
2022-05-31 15.70 15.85 15.70 15.75 0.3M
2022-05-30 15.70 15.85 15.60 15.75 0.4M
2022-05-27 15.55 15.60 15.50 15.55 0.3M
2022-05-26 15.50 15.60 15.40 15.45 0.5M
2022-05-25 15.50 15.50 15.35 15.45 0.5M
2022-05-24 15.55 15.60 15.45 15.45 0.3M
2022-05-23 15.50 15.55 15.40 15.55 0.2M
2022-05-20 15.40 15.45 15.35 15.45 0.4M
2022-05-19 15.45 15.45 15.25 15.40 0.5M
2022-05-18 15.65 15.75 15.35 15.65 1.2M
2022-05-17 15.00 15.15 14.90 15.15 0.6M
2022-05-16 15.10 15.10 14.85 14.95 0.5M
2022-05-13 14.85 15.00 14.80 14.90 0.6M
2022-05-12 15.30 15.40 14.70 14.75 2.3M
2022-05-11 15.70 15.80 15.50 15.50 0.6M
2022-05-10 15.60 15.70 15.25 15.70 0.5M
2022-05-09 15.90 16.00 15.60 15.70 1.2M
2022-05-06 16.15 16.15 16.00 16.05 0.8M
2022-05-05 16.30 16.35 16.15 16.25 0.4M
2022-05-04 16.30 16.30 16.10 16.20 0.4M
2022-05-03 16.25 16.35 16.10 16.25 0.3M
2022-04-29 16.45 16.45 16.20 16.25 0.4M
2022-04-28 16.15 16.25 16.05 16.20 0.6M
2022-04-27 16.50 16.50 16.05 16.15 1.2M
2022-04-25 16.65 16.65 16.50 16.50 0.9M
2022-04-22 16.85 16.85 16.75 16.80 0.4M
2022-04-21 16.75 16.95 16.70 16.90 0.7M
2022-04-20 16.80 16.80 16.65 16.75 0.5M
2022-04-19 16.65 16.80 16.65 16.75 0.4M
2022-04-18 16.75 16.80 16.60 16.65 0.9M
2022-04-15 16.90 16.90 16.80 16.80 0.5M
2022-04-14 16.95 16.95 16.80 16.95 0.5M
2022-04-13 16.80 16.95 16.75 16.95 0.5M
2022-04-12 16.90 16.90 16.70 16.80 0.6M
2022-04-11 16.85 17.00 16.70 16.80 1.0M
2022-04-08 16.75 16.80 16.70 16.80 0.5M
2022-04-07 16.85 16.90 16.65 16.65 0.9M
2022-04-06 17.00 17.00 16.85 16.85 0.6M
2022-04-01 16.80 16.85 16.65 16.80 0.7M
2022-03-31 17.05 17.05 16.75 16.80 1.1M
2022-03-30 16.85 17.10 16.75 17.05 1.8M
2022-03-29 16.75 16.80 16.60 16.70 1.0M
2022-03-28 16.85 16.85 16.65 16.75 1.4M
2022-03-25 16.95 17.00 16.80 16.85 1.1M
2022-03-24 17.00 17.00 16.80 16.90 2.1M
2022-03-23 17.15 17.20 16.95 17.00 4.5M
2022-03-22 17.35 17.50 17.30 17.45 0.9M
2022-03-21 17.10 17.30 17.05 17.25 0.6M
2022-03-18 17.20 17.25 17.00 17.00 0.8M
2022-03-17 17.15 17.25 17.10 17.20 0.7M
2022-03-16 17.20 17.25 16.90 17.05 1.0M
2022-03-15 17.40 17.40 17.00 17.05 0.8M
2022-03-14 17.35 17.50 17.30 17.40 0.5M
2022-03-11 17.30 17.40 17.25 17.35 0.4M
2022-03-10 17.25 17.35 17.20 17.35 0.9M
2022-03-09 16.95 17.15 16.85 17.10 0.9M
2022-03-08 17.00 17.20 16.80 16.85 1.7M
2022-03-07 17.70 17.70 17.15 17.20 1.8M
2022-03-04 17.85 17.85 17.60 17.70 1.3M
2022-03-03 17.80 17.95 17.80 17.85 2.8M
2022-03-02 17.45 17.70 17.45 17.65 1.6M
2022-03-01 17.35 17.50 17.30 17.40 0.5M
2022-02-25 17.40 17.40 17.10 17.20 0.6M
2022-02-24 17.40 17.50 17.10 17.15 1.6M
2022-02-23 17.60 17.65 17.45 17.50 0.7M
2022-02-22 17.75 17.80 17.40 17.60 0.9M
2022-02-21 17.70 17.80 17.55 17.75 1.0M
2022-02-18 17.70 17.70 17.60 17.65 0.4M
2022-02-17 17.60 17.80 17.60 17.70 1.4M
2022-02-16 17.70 17.70 17.40 17.55 0.9M
2022-02-15 17.55 17.70 17.50 17.50 0.6M
2022-02-14 17.60 17.65 17.40 17.55 1.0M
2022-02-11 17.80 17.80 17.55 17.65 1.4M
2022-02-10 17.40 17.85 17.35 17.80 4.3M
2022-02-09 17.40 17.40 17.25 17.30 0.6M
2022-02-08 17.40 17.40 17.25 17.35 0.6M
2022-02-07 16.75 17.40 16.75 17.35 1.5M
2022-01-26 16.70 16.90 16.65 16.75 1.1M
2022-01-25 16.95 16.95 16.50 16.65 2.3M
2022-01-24 17.05 17.05 16.80 16.90 1.6M
2022-01-21 17.35 17.35 17.15 17.15 1.0M
2022-01-20 17.35 17.45 17.20 17.40 0.8M
2022-01-19 17.30 17.35 17.15 17.30 0.5M
2022-01-18 17.25 17.35 17.20 17.30 0.3M
2022-01-17 17.25 17.30 17.10 17.25 0.7M
2022-01-14 17.40 17.40 17.20 17.20 0.9M
2022-01-13 17.25 17.40 17.20 17.40 0.8M
2022-01-12 17.30 17.30 17.20 17.25 0.8M
2022-01-11 17.30 17.30 17.20 17.30 0.7M
2022-01-10 17.45 17.45 17.20 17.30 0.8M
2022-01-07 17.40 17.70 17.30 17.35 2.1M
2022-01-06 17.25 17.35 17.25 17.30 0.8M
2022-01-05 17.25 17.40 17.25 17.25 0.8M
2022-01-04 17.30 17.40 17.20 17.25 1.0M
2022-01-03 17.50 17.50 17.20 17.25 0.9M