精联

3652
🏛️ 中国台湾 →
30.25
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
2023-12-29 30.00 30.25 29.90 30.05 0.2M
2023-12-28 31.10 31.25 29.85 30.00 0.5M
2023-12-27 31.30 32.40 31.10 31.10 1.1M
2023-12-26 30.45 31.40 30.25 31.05 0.7M
2023-12-25 29.90 31.70 29.75 30.55 0.9M
2023-12-22 30.60 30.60 29.70 29.90 0.6M
2023-12-21 31.00 32.40 29.35 30.60 3.3M
2023-12-20 27.75 30.45 27.70 30.45 1.2M
2023-12-19 27.75 27.75 27.35 27.70 0.1M
2023-12-18 27.40 27.80 27.40 27.60 0.1M
2023-12-15 27.50 27.60 27.05 27.55 0.1M
2023-12-14 27.50 27.55 27.20 27.35 0.1M
2023-12-13 27.00 27.45 27.00 27.35 0.0M
2023-12-12 27.35 27.35 26.80 27.00 0.2M
2023-12-11 27.65 27.65 27.10 27.35 0.2M
2023-12-08 27.80 27.90 27.15 27.60 0.1M
2023-12-07 27.25 27.95 27.25 27.80 0.2M
2023-12-06 27.45 28.20 27.45 27.50 0.3M
2023-12-05 27.25 27.40 27.15 27.35 0.1M
2023-12-04 27.10 27.40 27.10 27.20 0.1M
2023-12-01 27.00 27.25 26.85 27.05 0.0M
2023-11-30 27.15 27.15 26.80 27.00 0.2M
2023-11-29 27.45 27.50 27.00 27.00 0.2M
2023-11-28 27.35 27.45 27.05 27.20 0.1M
2023-11-27 27.15 27.20 27.00 27.10 0.0M
2023-11-24 27.40 27.55 26.90 27.10 0.1M
2023-11-23 27.50 27.50 27.40 27.40 0.0M
2023-11-22 27.45 27.60 27.40 27.50 0.0M
2023-11-21 27.50 27.55 27.40 27.45 0.1M
2023-11-20 27.35 27.50 27.20 27.45 0.1M
2023-11-17 27.20 27.90 27.20 27.30 0.0M
2023-11-16 27.00 27.50 27.00 27.20 0.0M
2023-11-15 27.05 27.65 27.00 27.00 0.0M
2023-11-14 26.80 27.00 26.80 26.80 0.0M
2023-11-13 26.75 27.00 26.75 26.80 0.1M
2023-11-10 27.40 27.50 26.95 27.00 0.1M
2023-11-09 27.30 27.50 27.05 27.20 0.0M
2023-11-08 27.40 27.55 27.40 27.45 0.0M
2023-11-07 27.05 27.40 27.05 27.20 0.0M
2023-11-06 27.10 27.40 27.10 27.10 0.0M
2023-11-03 27.15 27.20 27.05 27.10 0.0M
2023-11-02 27.05 27.50 27.05 27.10 0.0M
2023-11-01 27.75 27.75 27.05 27.05 0.0M
2023-10-31 27.10 27.50 26.65 27.30 0.2M
2023-10-30 27.20 27.20 27.15 27.15 0.0M
2023-10-27 27.15 27.20 27.10 27.10 0.0M
2023-10-26 27.35 27.35 27.05 27.10 0.0M
2023-10-25 27.50 27.55 27.40 27.45 0.0M
2023-10-24 26.90 27.25 26.90 26.90 0.0M
2023-10-23 26.65 27.30 26.65 26.90 0.1M
2023-10-20 26.65 26.95 26.65 26.85 0.1M
2023-10-19 26.70 27.15 26.50 26.85 0.1M
2023-10-18 27.25 27.25 26.70 26.70 0.2M
2023-10-17 27.65 27.70 27.20 27.20 0.1M
2023-10-16 28.00 28.10 27.65 27.65 0.1M
2023-10-13 28.40 28.40 28.15 28.15 0.1M
2023-10-12 28.05 28.65 28.05 28.40 0.1M
2023-10-11 28.45 28.55 28.00 28.00 0.1M
2023-10-06 28.15 28.45 28.15 28.35 0.0M
2023-10-05 28.25 28.40 28.15 28.15 0.0M
2023-10-04 27.70 28.40 27.70 28.05 0.1M
2023-10-03 28.45 28.75 28.05 28.10 0.1M
2023-10-02 27.80 29.15 27.80 28.45 0.2M
2023-09-28 27.65 28.20 27.60 27.80 0.1M
2023-09-27 27.55 27.80 27.35 27.65 0.1M
2023-09-26 28.00 28.00 27.50 27.55 0.1M
2023-09-25 27.40 28.20 27.40 27.70 0.1M
2023-09-22 27.30 27.55 27.05 27.40 0.1M
2023-09-21 27.70 27.70 27.20 27.35 0.2M
2023-09-20 28.00 28.00 27.70 27.70 0.1M
2023-09-19 28.30 28.40 28.10 28.10 0.1M
2023-09-18 28.35 28.50 28.05 28.40 0.1M
2023-09-15 28.60 28.60 28.15 28.35 0.1M
2023-09-14 27.85 28.35 27.60 28.25 0.1M
2023-09-13 27.65 27.85 27.55 27.80 0.1M
2023-09-12 27.50 27.85 27.35 27.65 0.2M
2023-09-11 28.25 28.40 27.55 27.55 0.3M
2023-09-08 28.95 28.95 28.55 28.60 0.1M
2023-09-07 29.35 29.40 28.95 28.95 0.1M
2023-09-06 29.80 29.80 29.05 29.45 0.2M
2023-09-05 28.25 30.00 28.25 29.55 0.3M
2023-09-04 28.20 28.50 28.20 28.35 0.1M
2023-09-01 28.50 28.70 28.35 28.45 0.1M
2023-08-31 28.20 28.70 28.15 28.40 0.1M
2023-08-30 28.05 28.45 28.05 28.30 0.1M
2023-08-29 27.50 28.25 27.50 28.15 0.1M
2023-08-28 28.70 28.70 27.65 27.70 0.2M
2023-08-25 28.60 29.05 28.05 28.40 0.3M
2023-08-24 28.50 29.40 28.45 28.60 0.2M
2023-08-23 28.75 29.55 28.30 28.35 0.5M
2023-08-22 28.10 28.40 28.05 28.25 0.1M
2023-08-21 28.15 28.35 27.75 28.05 0.1M
2023-08-18 28.15 28.55 27.70 27.70 0.2M
2023-08-17 27.50 28.50 27.30 28.25 0.2M
2023-08-16 27.55 28.10 27.00 27.70 0.2M
2023-08-15 27.65 28.30 27.65 27.80 0.2M
2023-08-14 28.15 28.20 27.50 27.50 0.2M
2023-08-11 28.35 28.90 28.35 28.35 0.2M
2023-08-10 29.10 29.10 28.30 28.40 0.4M
2023-08-09 29.40 29.65 29.05 29.15 0.2M
2023-08-08 29.80 29.85 29.05 29.45 0.2M
2023-08-07 29.60 30.15 28.95 29.90 0.2M
2023-08-04 29.00 29.90 28.80 29.65 0.3M
2023-08-02 30.85 31.00 29.25 29.50 0.7M
2023-08-01 31.00 31.35 30.80 30.90 0.3M
2023-07-31 32.10 32.10 30.55 31.00 0.4M
2023-07-28 31.35 31.35 30.90 31.10 0.2M
2023-07-27 30.65 32.30 30.65 31.75 0.6M
2023-07-26 31.50 31.55 30.35 30.45 0.6M
2023-07-25 31.00 32.30 30.85 31.50 0.7M
2023-07-24 31.50 31.50 30.15 30.90 0.7M
2023-07-21 31.85 31.85 30.90 31.10 0.6M
2023-07-20 31.30 32.10 31.05 31.75 0.4M
2023-07-19 31.60 32.40 31.05 31.10 0.6M
2023-07-18 32.85 32.85 31.30 31.40 1.2M
2023-07-17 32.50 33.15 32.10 32.80 0.9M
2023-07-14 32.95 33.10 32.15 32.30 0.9M
2023-07-13 33.85 34.10 32.55 32.55 1.8M
2023-07-12 35.25 35.25 33.05 33.40 4.0M
2023-07-11 38.80 38.95 36.50 36.50 2.1M
2023-07-10 40.50 42.00 39.65 40.55 1.9M
2023-07-07 41.35 41.35 39.10 40.40 2.4M
2023-07-06 40.05 42.65 39.40 41.30 4.9M
2023-07-05 40.45 41.60 40.00 40.00 2.5M
2023-07-04 40.70 41.15 39.65 40.45 2.8M
2023-07-03 38.90 41.90 38.25 41.10 5.9M
2023-06-30 38.80 38.85 37.80 38.55 0.6M
2023-06-29 38.55 38.90 38.10 38.20 0.7M
2023-06-28 38.30 39.00 37.65 37.65 1.1M
2023-06-27 39.50 39.55 37.20 37.20 1.9M
2023-06-26 39.15 39.60 38.20 39.20 1.7M
2023-06-21 39.20 40.35 39.15 39.85 2.2M
2023-06-20 40.15 41.80 38.85 39.15 6.1M
2023-06-19 39.20 41.15 37.35 39.60 6.5M
2023-06-16 44.50 44.55 39.55 41.20 12.9M
2023-06-15 39.80 42.40 39.05 42.40 3.7M
2023-06-14 36.80 39.80 35.50 38.55 8.1M
2023-06-13 37.00 37.00 35.20 36.85 13.7M
2023-06-12 33.65 33.65 33.65 33.65 1.2M
2023-06-09 29.90 30.70 29.90 30.60 0.3M
2023-06-08 30.45 30.50 29.85 29.95 0.2M
2023-06-07 30.60 30.60 30.20 30.45 0.2M
2023-06-06 31.15 31.35 30.05 30.20 0.5M
2023-06-05 30.65 31.00 30.40 30.80 0.5M
2023-06-02 30.00 30.60 29.85 30.35 0.4M
2023-06-01 30.00 30.25 29.60 30.00 0.2M
2023-05-31 30.05 30.25 29.70 29.75 0.2M
2023-05-30 30.60 30.60 29.75 29.90 0.2M
2023-05-29 29.25 30.35 29.25 30.30 0.4M
2023-05-26 29.95 30.00 28.80 28.95 0.5M
2023-05-25 30.35 30.35 29.60 29.70 0.3M
2023-05-24 30.15 30.25 29.85 30.15 0.2M
2023-05-23 30.65 30.95 30.10 30.10 0.6M
2023-05-22 30.20 30.60 29.65 30.50 0.7M
2023-05-19 29.70 31.55 29.50 30.15 3.5M
2023-05-18 28.65 29.00 28.55 28.70 0.4M
2023-05-17 28.20 28.75 28.20 28.50 0.3M
2023-05-16 28.20 28.65 28.00 28.25 0.3M
2023-05-15 28.60 28.60 27.70 28.00 0.3M
2023-05-12 28.00 28.85 27.90 28.60 0.3M
2023-05-11 29.50 29.60 27.80 28.25 0.8M
2023-05-10 29.40 29.85 29.05 29.40 0.4M
2023-05-09 30.50 30.50 29.40 29.40 0.5M
2023-05-08 30.75 30.95 30.45 30.45 0.5M
2023-05-05 31.30 31.65 30.45 30.70 0.5M
2023-05-04 30.95 31.45 30.50 31.25 0.8M
2023-05-03 30.70 31.00 30.10 30.70 0.5M
2023-05-02 31.00 31.45 30.70 30.70 0.5M
2023-04-28 30.70 31.55 30.05 30.75 1.5M
2023-04-27 29.55 30.00 28.70 29.90 0.6M
2023-04-26 29.20 29.80 28.40 29.65 0.8M
2023-04-25 29.60 30.55 28.80 28.95 1.4M
2023-04-24 29.95 30.25 29.45 29.75 0.9M
2023-04-21 32.15 32.45 29.70 29.95 3.8M
2023-04-20 36.75 36.95 32.95 32.95 8.1M
2023-04-19 33.80 36.60 33.80 36.60 5.2M
2023-04-18 34.05 35.25 33.10 33.30 2.9M
2023-04-17 34.60 35.85 33.70 33.70 3.4M
2023-04-14 32.55 34.40 32.55 33.80 2.6M
2023-04-13 32.30 33.15 32.15 32.35 1.1M
2023-04-12 32.85 32.90 32.00 32.20 1.3M
2023-04-11 33.30 33.95 32.55 32.55 0.9M
2023-04-10 32.85 33.85 32.65 33.25 2.0M
2023-04-07 32.00 32.35 31.10 32.30 1.2M
2023-04-06 32.70 32.70 31.50 31.80 0.8M
2023-03-31 33.30 33.30 32.60 32.75 1.1M
2023-03-30 32.95 34.40 32.75 33.00 3.2M
2023-03-29 33.05 33.60 32.10 32.60 2.4M
2023-03-28 32.75 35.85 32.75 33.45 6.3M
2023-03-27 32.30 33.50 32.20 32.70 2.1M
2023-03-24 33.50 33.50 32.10 32.10 3.8M
2023-03-23 35.00 36.20 34.00 34.00 18.4M
2023-03-22 32.60 34.00 32.00 34.00 5.4M
2023-03-21 29.20 30.95 28.85 30.95 6.2M
2023-03-20 27.65 28.65 26.95 28.15 1.1M
2023-03-17 26.95 27.55 26.65 27.05 0.7M
2023-03-16 28.00 28.30 26.00 26.40 1.4M
2023-03-15 28.30 29.20 28.10 28.25 1.7M
2023-03-14 28.10 28.95 27.60 27.70 1.4M
2023-03-13 27.95 28.15 26.75 27.65 1.7M
2023-03-10 30.40 30.80 27.90 28.15 3.9M
2023-03-09 32.20 32.65 30.70 31.00 3.8M
2023-03-08 30.70 33.65 30.25 31.95 10.4M
2023-03-07 31.35 31.60 30.15 30.60 2.8M
2023-03-06 31.60 33.50 31.20 31.60 4.9M
2023-03-03 32.05 32.90 31.10 31.45 4.9M
2023-03-02 32.00 32.60 31.00 32.00 7.5M
2023-03-01 31.60 31.70 30.00 31.70 10.9M
2023-02-24 28.50 28.85 28.40 28.85 1.7M
2023-02-23 24.15 26.25 23.85 26.25 2.0M
2023-02-22 23.20 24.25 23.00 23.90 0.2M
2023-02-21 23.35 24.70 23.30 23.60 1.7M
2023-02-20 22.95 23.35 22.95 23.30 0.1M
2023-02-17 22.70 23.15 22.70 22.95 0.0M
2023-02-16 23.15 23.15 22.90 22.90 0.0M
2023-02-15 22.90 23.15 22.85 22.90 0.0M
2023-02-14 23.00 23.45 22.85 22.95 0.1M
2023-02-13 23.05 23.15 22.65 22.75 0.1M
2023-02-10 23.25 23.40 22.90 23.25 0.1M
2023-02-09 23.45 23.55 23.20 23.20 0.1M
2023-02-08 23.65 23.65 23.35 23.55 0.2M
2023-02-07 23.40 23.40 23.10 23.40 0.1M
2023-02-06 23.40 23.65 23.20 23.40 0.0M
2023-02-03 23.80 23.80 23.15 23.40 0.1M
2023-02-02 23.00 24.05 22.95 23.35 1.2M
2023-02-01 22.95 22.95 22.75 22.90 0.0M
2023-01-31 22.70 22.80 22.50 22.70 0.0M
2023-01-30 22.80 22.80 22.50 22.70 0.0M
2023-01-17 22.40 22.50 22.25 22.45 0.0M
2023-01-16 22.50 22.55 22.30 22.40 0.0M
2023-01-13 23.00 23.10 22.35 22.35 0.3M
2023-01-12 22.85 23.20 22.50 22.95 0.2M
2023-01-11 22.70 23.40 22.70 22.85 0.1M
2023-01-10 22.65 22.65 22.40 22.60 0.0M
2023-01-09 22.55 22.70 22.40 22.55 0.0M
2023-01-06 22.85 22.95 22.40 22.75 0.0M
2023-01-05 22.70 22.90 22.40 22.60 0.0M
2023-01-04 22.70 22.70 22.35 22.50 0.0M
2023-01-03 22.20 22.70 22.20 22.65 0.0M