精技电脑

2414
🏛️ 中国台湾 →
43.35
最后更新: 2025-09-30
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
2025-09-30 42.50 43.35 42.50 43.35 0.1M
2025-09-26 43.20 43.20 42.40 42.70 0.4M
2025-09-25 43.45 43.85 43.25 43.30 0.1M
2025-09-24 43.15 43.60 43.00 43.40 0.1M
2025-09-23 43.55 43.60 43.00 43.40 0.2M
2025-09-22 43.85 44.10 43.55 43.55 0.1M
2025-09-19 44.50 44.50 43.70 43.80 0.1M
2025-09-18 43.85 43.85 43.50 43.65 0.2M
2025-09-17 43.80 44.50 43.60 43.85 0.2M
2025-09-16 43.65 44.20 43.65 43.80 0.1M
2025-09-15 44.05 44.40 43.60 43.65 0.2M
2025-09-12 44.45 44.80 44.05 44.05 0.2M
2025-09-11 45.45 45.60 43.95 44.25 0.6M
2025-09-10 46.05 46.05 45.15 45.40 0.4M
2025-09-09 45.65 46.75 45.50 45.85 0.8M
2025-09-08 44.95 45.35 44.30 45.35 0.4M
2025-09-05 44.90 44.90 44.20 44.60 0.2M
2025-09-04 45.45 45.45 44.20 44.35 0.3M
2025-09-03 44.65 45.15 44.40 44.45 0.2M
2025-09-02 45.35 45.35 43.80 44.70 0.3M
2025-09-01 46.10 46.30 44.85 44.95 0.6M
2025-08-29 44.00 45.95 44.00 45.60 1.0M
2025-08-28 43.50 44.30 43.50 43.95 0.3M
2025-08-27 42.65 43.65 42.65 43.60 0.4M
2025-08-26 42.20 42.75 42.10 42.65 0.2M
2025-08-25 42.45 42.60 42.20 42.20 0.1M
2025-08-22 43.00 43.20 42.05 42.35 0.2M
2025-08-21 43.40 43.75 42.90 43.10 0.3M
2025-08-20 43.65 43.65 42.55 42.70 0.4M
2025-08-19 43.10 43.70 42.60 43.65 0.5M
2025-08-18 42.00 43.20 41.80 43.10 0.5M
2025-08-15 41.50 42.30 41.50 42.10 0.3M
2025-08-14 41.00 41.85 41.00 41.85 0.4M
2025-08-13 41.35 42.00 40.95 41.00 0.3M
2025-08-12 41.40 41.55 40.55 41.30 0.6M
2025-08-11 42.00 42.20 41.85 42.00 0.4M
2025-08-08 42.30 42.45 42.00 42.15 0.3M
2025-08-07 42.65 42.90 42.00 42.60 0.6M
2025-08-06 43.40 43.60 42.90 43.00 0.3M
2025-08-05 43.20 44.20 43.10 43.80 0.5M
2025-08-04 42.35 43.20 41.70 43.20 0.4M
2025-08-01 41.55 42.40 41.20 42.40 0.3M
2025-07-31 41.95 41.95 41.30 41.55 0.3M
2025-07-30 41.70 41.70 41.30 41.70 0.3M
2025-07-29 42.60 42.75 41.35 41.70 0.4M
2025-07-28 42.20 42.70 41.95 42.60 0.3M
2025-07-25 41.50 42.75 41.20 42.15 0.5M
2025-07-24 42.00 42.85 41.50 41.60 1.4M
2025-07-23 43.60 44.45 43.50 44.35 0.9M
2025-07-22 44.05 44.35 43.25 43.55 0.7M
2025-07-21 45.05 45.05 43.55 44.00 1.1M
2025-07-18 46.55 46.60 45.15 45.15 1.1M
2025-07-17 46.55 47.60 46.45 46.55 1.6M
2025-07-16 46.50 47.70 45.80 45.80 0.9M
2025-07-15 46.30 46.70 45.45 46.00 0.5M
2025-07-14 47.70 47.90 46.15 46.30 1.2M
2025-07-11 45.50 47.60 45.10 47.30 2.8M
2025-07-10 42.55 43.75 42.50 43.70 1.2M
2025-07-09 41.00 41.80 41.00 41.65 0.1M
2025-07-08 41.75 41.75 41.30 41.45 0.1M
2025-07-07 42.25 42.25 41.35 41.80 0.1M
2025-07-04 41.80 42.10 41.65 42.00 0.1M
2025-07-03 41.45 42.15 41.45 42.00 0.4M
2025-07-02 41.50 41.60 41.15 41.15 0.1M
2025-07-01 40.50 41.60 40.50 41.45 0.2M
2025-06-30 40.55 40.70 40.40 40.50 0.1M
2025-06-27 40.80 40.80 40.10 40.60 0.1M
2025-06-26 40.55 40.75 40.50 40.60 0.0M
2025-06-25 41.10 41.10 40.40 40.55 0.1M
2025-06-24 40.75 40.85 40.25 40.50 0.1M
2025-06-23 40.45 40.45 39.85 40.10 0.1M
2025-06-20 40.25 40.75 39.65 40.45 0.1M
2025-06-19 40.55 40.75 40.35 40.40 0.1M
2025-06-18 41.05 41.20 40.75 40.90 0.1M
2025-06-17 40.80 40.80 40.40 40.65 0.1M
2025-06-16 40.00 40.55 39.80 40.55 0.1M
2025-06-13 40.60 40.80 39.95 40.10 0.2M
2025-06-12 40.45 41.05 40.45 40.95 0.1M
2025-06-11 41.85 41.85 40.45 40.75 0.6M
2025-06-10 41.45 41.95 41.35 41.85 0.2M
2025-06-09 41.35 41.75 41.35 41.45 0.1M
2025-06-06 41.50 41.70 41.15 41.45 0.1M
2025-06-05 41.75 42.00 41.70 41.70 0.1M
2025-06-04 41.90 42.30 41.75 42.00 0.2M
2025-06-03 41.80 42.10 41.35 41.85 0.2M
2025-06-02 40.75 42.15 40.75 41.45 0.2M
2025-05-29 41.25 41.50 41.00 41.15 0.1M
2025-05-28 41.50 41.50 41.15 41.25 0.1M
2025-05-27 41.75 41.90 41.30 41.45 0.1M
2025-05-26 41.55 41.55 41.10 41.40 0.1M
2025-05-23 41.70 41.80 41.50 41.55 0.2M
2025-05-22 42.00 42.00 41.60 41.70 0.2M
2025-05-21 42.50 42.50 41.80 42.20 0.1M
2025-05-20 43.15 43.15 42.15 42.15 0.2M
2025-05-19 43.10 43.40 42.30 42.70 0.4M
2025-05-16 41.70 43.00 41.70 42.65 1.0M
2025-05-15 42.20 42.50 41.45 41.45 0.5M
2025-05-14 41.30 42.20 40.75 42.00 0.7M
2025-05-13 43.20 43.35 40.50 41.00 0.8M
2025-05-12 39.40 40.40 39.30 40.40 0.5M
2025-05-09 38.80 39.00 38.80 38.85 0.1M
2025-05-08 39.20 39.20 38.85 38.90 0.0M
2025-05-07 39.15 39.25 38.70 38.90 0.1M
2025-05-06 38.55 38.90 38.50 38.85 0.1M
2025-05-05 38.70 39.30 38.30 38.55 0.2M
2025-05-02 38.45 38.85 38.45 38.70 0.0M
2025-04-30 38.55 38.70 38.40 38.45 0.0M
2025-04-29 38.30 38.90 38.30 38.55 0.1M
2025-04-28 38.00 38.35 37.80 38.30 0.1M
2025-04-25 37.60 37.95 37.60 37.80 0.1M
2025-04-24 37.35 37.70 37.30 37.45 0.1M
2025-04-23 37.30 37.75 37.30 37.50 0.1M
2025-04-22 36.95 37.30 36.90 37.30 0.1M
2025-04-21 37.40 37.45 37.00 37.45 0.1M
2025-04-18 37.65 37.65 37.00 37.45 0.1M
2025-04-17 37.00 37.35 36.60 37.30 0.0M
2025-04-16 37.35 37.90 37.35 37.35 0.1M
2025-04-15 37.40 37.85 37.35 37.45 0.2M
2025-04-14 37.90 37.90 37.20 37.40 0.2M
2025-04-11 37.40 37.50 36.55 37.45 0.2M
2025-04-10 38.00 38.20 37.00 38.00 0.3M
2025-04-09 35.20 36.30 34.45 34.80 0.5M
2025-04-08 34.25 35.65 34.25 35.10 0.3M
2025-04-07 34.65 35.80 34.65 34.65 0.9M
2025-04-02 38.50 38.55 38.40 38.50 0.1M
2025-04-01 38.20 38.55 38.20 38.40 0.1M
2025-03-31 39.00 39.00 38.35 38.40 0.3M
2025-03-28 39.50 39.50 39.00 39.20 0.1M
2025-03-27 39.45 39.45 39.25 39.45 0.1M
2025-03-26 39.30 39.50 39.30 39.50 0.1M
2025-03-25 39.40 39.40 39.20 39.30 0.1M
2025-03-24 39.25 39.30 39.10 39.25 0.1M
2025-03-21 39.25 39.35 39.10 39.25 0.1M
2025-03-20 39.20 39.40 39.20 39.40 0.1M
2025-03-19 39.00 39.40 39.00 39.20 0.1M
2025-03-18 39.50 39.60 39.30 39.30 0.1M
2025-03-17 39.35 39.40 39.15 39.40 0.2M
2025-03-14 39.15 39.30 38.85 39.10 0.1M
2025-03-13 39.15 39.45 39.10 39.15 0.1M
2025-03-12 39.10 39.35 39.00 39.15 0.2M
2025-03-11 38.90 39.30 38.30 39.10 0.2M
2025-03-10 39.00 39.00 38.80 38.90 0.1M
2025-03-07 39.00 39.00 38.70 39.00 0.2M
2025-03-06 39.05 39.05 38.85 39.00 0.2M
2025-03-05 38.75 39.00 38.30 38.90 0.4M
2025-03-04 37.70 38.70 37.55 38.15 0.3M
2025-03-03 37.50 37.80 37.50 37.75 0.1M
2025-02-27 37.85 37.95 37.65 37.70 0.1M
2025-02-26 37.45 37.90 37.45 37.85 0.1M
2025-02-25 37.45 37.45 37.25 37.35 0.1M
2025-02-24 37.45 37.45 37.10 37.40 0.1M
2025-02-21 37.35 37.75 37.35 37.50 0.1M
2025-02-20 37.50 37.50 37.40 37.45 0.0M
2025-02-19 37.15 37.50 37.10 37.50 0.1M
2025-02-18 37.45 37.45 37.15 37.30 0.0M
2025-02-17 36.85 37.05 36.85 37.05 0.1M
2025-02-14 36.90 36.90 36.80 36.85 0.0M
2025-02-13 37.10 37.10 36.85 36.90 0.1M
2025-02-12 37.25 37.25 36.80 36.80 0.1M
2025-02-11 36.85 37.50 36.85 36.95 0.1M
2025-02-10 36.70 36.85 36.50 36.80 0.1M
2025-02-07 36.30 36.85 36.30 36.75 0.1M
2025-02-06 36.05 36.55 36.05 36.35 0.1M
2025-02-05 35.95 36.30 35.95 36.05 0.1M
2025-02-04 35.55 36.05 35.55 35.95 0.1M
2025-02-03 35.05 36.00 35.05 35.85 0.1M
2025-01-22 36.20 36.20 36.05 36.10 0.0M
2025-01-21 36.20 36.50 36.05 36.05 0.0M
2025-01-20 36.60 36.60 36.00 36.05 0.0M
2025-01-17 35.80 36.05 35.75 35.85 0.1M
2025-01-16 35.80 35.90 35.60 35.75 0.1M
2025-01-15 36.00 36.30 35.70 35.70 0.1M
2025-01-14 35.85 36.20 35.80 36.00 0.1M
2025-01-13 36.15 36.15 35.60 35.85 0.2M
2025-01-10 36.80 36.80 36.20 36.65 0.1M
2025-01-09 36.40 36.60 36.20 36.50 0.1M
2025-01-08 36.55 36.75 36.40 36.55 0.1M
2025-01-07 36.50 36.85 36.50 36.55 0.1M
2025-01-06 36.50 36.80 36.25 36.75 0.1M
2025-01-03 36.30 36.55 36.20 36.30 0.1M
2025-01-02 36.95 36.95 36.10 36.25 0.3M