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
2024-12-31 38.30 38.95 38.00 38.90 0.1M
2024-12-30 39.10 39.40 38.25 38.25 0.1M
2024-12-27 39.30 39.65 38.55 38.75 0.2M
2024-12-26 40.50 40.90 39.25 39.30 0.3M
2024-12-25 41.20 41.35 40.35 40.35 0.4M
2024-12-24 42.75 43.00 39.85 40.30 2.4M
2024-12-23 37.85 40.70 37.80 40.70 0.8M
2024-12-20 37.45 38.50 37.00 37.00 0.2M
2024-12-19 36.90 37.15 36.50 36.90 0.1M
2024-12-18 37.85 37.85 36.60 37.20 0.1M
2024-12-17 35.75 36.90 35.75 36.90 0.1M
2024-12-16 36.65 36.85 35.70 35.70 0.2M
2024-12-13 37.65 38.70 36.55 36.55 0.3M
2024-12-12 38.05 38.20 37.10 37.15 0.2M
2024-12-11 39.00 39.00 37.75 37.80 0.1M
2024-12-10 38.25 38.60 37.90 38.30 0.1M
2024-12-09 39.25 39.25 38.10 38.25 0.1M
2024-12-06 38.95 38.95 38.30 38.90 0.1M
2024-12-05 39.45 39.45 38.60 38.70 0.1M
2024-12-04 38.95 39.10 38.35 39.10 0.1M
2024-12-03 39.05 39.10 38.25 38.50 0.1M
2024-12-02 39.05 39.05 38.10 38.20 0.1M
2024-11-29 37.25 38.40 37.25 38.15 0.1M
2024-11-28 38.25 38.50 37.65 38.35 0.1M
2024-11-27 40.15 40.15 38.20 38.25 0.2M
2024-11-26 39.75 39.75 39.05 39.25 0.1M
2024-11-25 39.85 40.80 38.90 39.55 0.3M
2024-11-22 40.65 40.65 39.55 39.55 0.1M
2024-11-21 39.10 39.60 38.90 39.60 0.1M
2024-11-20 39.85 40.25 39.05 39.10 0.1M
2024-11-19 38.50 40.10 38.50 39.80 0.1M
2024-11-18 39.50 39.55 38.20 38.30 0.2M
2024-11-15 40.00 40.70 39.45 39.50 0.2M
2024-11-14 40.00 40.05 39.20 39.50 0.2M
2024-11-13 40.25 40.25 39.60 40.10 0.1M
2024-11-12 40.25 40.25 39.30 40.00 0.2M
2024-11-11 41.25 41.25 39.95 40.10 0.2M
2024-11-08 43.30 43.30 40.80 41.25 0.4M
2024-11-07 42.90 43.25 42.00 42.80 0.3M
2024-11-06 42.55 42.55 41.55 41.65 0.2M
2024-11-05 42.45 43.05 42.00 42.25 0.2M
2024-11-04 42.65 42.65 41.30 41.75 0.2M
2024-11-01 42.30 42.60 41.50 42.55 0.2M
2024-10-30 43.80 43.95 42.20 42.40 0.4M
2024-10-29 43.00 44.95 42.30 43.00 1.6M
2024-10-28 46.40 46.80 42.95 42.95 2.0M
2024-10-25 45.50 48.30 43.65 46.25 4.0M
2024-10-24 43.00 46.50 42.80 45.00 3.0M
2024-10-23 43.80 43.80 42.70 42.75 0.6M
2024-10-22 42.80 44.10 42.35 43.00 1.6M
2024-10-21 42.90 43.15 42.00 42.20 0.9M
2024-10-18 44.50 44.55 42.10 43.15 4.0M
2024-10-17 39.85 43.30 39.50 43.30 3.4M
2024-10-16 37.20 39.75 36.40 39.40 0.5M
2024-10-15 38.00 38.65 37.20 37.20 0.3M
2024-10-14 37.30 38.30 37.10 37.75 0.2M
2024-10-11 37.55 38.35 37.30 37.30 0.2M
2024-10-09 39.25 39.30 37.35 37.95 0.4M
2024-10-08 39.45 39.45 38.15 38.85 0.2M
2024-10-07 38.50 39.65 38.50 39.15 0.3M
2024-10-04 39.50 39.70 38.20 38.25 0.4M
2024-10-01 40.00 40.00 39.10 39.25 0.5M
2024-09-30 40.10 40.80 39.80 39.90 0.3M
2024-09-27 40.20 41.20 40.20 40.40 0.4M
2024-09-26 41.20 41.45 40.00 40.05 0.4M
2024-09-25 40.50 42.00 40.50 40.60 0.7M
2024-09-24 40.50 40.70 39.60 40.35 0.4M
2024-09-23 40.80 41.25 40.30 40.55 0.5M
2024-09-20 41.95 42.40 40.60 40.65 0.6M
2024-09-19 41.10 43.35 40.70 41.70 2.0M
2024-09-18 40.30 41.30 39.95 40.00 0.5M
2024-09-16 40.10 41.10 39.70 40.20 0.4M
2024-09-13 40.30 40.30 39.55 39.90 0.4M
2024-09-12 40.00 40.60 39.95 40.05 0.5M
2024-09-11 40.85 41.05 39.50 39.50 0.5M
2024-09-10 42.75 42.75 39.80 40.10 1.0M
2024-09-09 43.25 43.95 41.55 42.00 0.7M
2024-09-06 43.00 43.95 42.80 43.25 0.7M
2024-09-05 45.90 46.90 42.65 42.85 2.5M
2024-09-04 46.00 47.80 45.05 45.70 1.3M
2024-09-03 46.75 49.95 46.15 48.30 2.8M
2024-09-02 48.10 48.25 46.35 46.50 1.1M
2024-08-30 48.60 48.85 47.40 47.75 1.1M
2024-08-29 48.60 49.50 48.10 48.10 1.1M
2024-08-28 49.20 51.50 48.70 49.00 2.6M
2024-08-27 47.60 49.85 47.35 49.00 2.5M
2024-08-26 49.95 50.90 47.65 47.65 3.3M
2024-08-23 56.00 56.00 49.70 49.80 8.7M
2024-08-22 48.80 53.70 48.70 53.70 7.9M
2024-08-21 50.00 50.80 48.40 48.90 2.4M
2024-08-20 50.50 52.20 48.85 50.10 8.1M
2024-08-19 47.70 49.70 46.80 49.70 3.4M
2024-08-16 42.00 45.20 41.30 45.20 3.0M
2024-08-15 43.90 45.65 40.65 41.10 3.0M
2024-08-14 44.95 44.95 43.25 43.55 0.6M
2024-08-13 45.10 45.10 43.05 44.00 0.6M
2024-08-12 45.45 46.30 44.40 44.40 0.8M
2024-08-09 43.25 46.00 42.85 43.85 1.3M
2024-08-08 41.60 42.80 40.05 42.05 1.1M
2024-08-07 38.40 42.35 37.30 41.95 1.5M
2024-08-06 42.85 43.55 38.25 38.50 1.6M
2024-08-05 46.05 46.50 42.45 42.45 0.6M
2024-08-02 47.20 49.30 46.30 47.15 1.1M
2024-08-01 47.30 49.80 47.00 48.15 2.2M
2024-07-31 46.05 47.70 45.80 46.40 0.7M
2024-07-30 43.80 47.40 43.05 46.85 1.1M
2024-07-29 47.40 48.05 43.80 44.00 1.2M
2024-07-26 45.85 47.80 45.85 46.90 0.7M
2024-07-23 49.35 50.50 45.65 47.95 3.3M
2024-07-22 46.10 49.80 43.30 48.05 3.2M
2024-07-19 50.50 51.00 45.40 45.95 2.6M
2024-07-18 52.20 52.20 49.00 49.60 3.3M
2024-07-17 49.50 53.00 48.30 53.00 3.5M
2024-07-16 48.60 51.00 47.05 48.80 4.0M
2024-07-15 45.00 51.80 45.00 48.00 6.3M
2024-07-12 45.30 48.90 45.30 47.10 0.9M
2024-07-11 44.60 47.00 44.60 46.00 0.8M
2024-07-10 44.80 48.40 44.80 48.40 0.7M
2024-07-09 45.85 45.85 43.05 44.20 0.8M
2024-07-08 49.80 49.80 46.00 46.00 1.0M
2024-07-05 51.00 51.20 48.80 49.20 1.2M
2024-07-04 49.50 52.70 49.50 50.50 2.4M
2024-07-03 48.00 49.00 47.25 48.30 0.8M
2024-07-02 47.70 48.85 47.20 47.25 0.8M
2024-07-01 47.15 48.65 46.20 47.60 1.4M
2024-06-28 47.50 51.40 47.45 48.15 9.2M
2024-06-27 50.30 51.00 46.20 46.75 8.9M
2024-06-26 48.80 49.75 48.70 49.75 3.6M
2024-06-25 47.50 47.50 40.85 45.25 11.7M
2024-06-24 42.00 44.60 41.75 44.60 5.8M
2024-06-21 40.30 40.55 39.15 40.55 3.8M
2024-06-20 33.40 36.90 33.40 36.90 1.2M
2024-06-19 34.75 34.80 33.10 33.55 0.5M
2024-06-18 35.30 35.30 34.25 34.35 0.5M
2024-06-17 35.50 35.90 34.55 35.00 0.7M
2024-06-14 34.10 35.70 34.10 34.90 1.4M
2024-06-13 33.55 34.20 33.10 33.70 0.5M
2024-06-12 34.60 35.80 32.90 33.20 2.1M
2024-06-11 32.30 33.25 31.45 32.60 0.4M
2024-06-07 32.10 32.80 32.10 32.30 0.2M
2024-06-06 33.40 33.55 31.90 32.10 0.6M
2024-06-05 33.20 33.55 33.00 33.00 0.3M
2024-06-04 34.25 34.30 33.05 33.20 0.5M
2024-06-03 34.50 34.50 33.55 33.80 0.6M
2024-05-31 34.80 35.20 33.10 33.10 1.0M
2024-05-30 33.70 36.25 33.15 34.20 2.2M
2024-05-29 34.25 34.50 33.05 33.80 0.8M
2024-05-28 34.00 34.20 33.30 33.30 0.5M
2024-05-27 33.55 34.55 33.20 33.90 1.3M
2024-05-24 33.30 36.00 32.50 33.20 5.3M
2024-05-23 30.30 32.90 30.30 32.90 1.2M
2024-05-22 29.95 30.25 29.80 29.95 0.3M
2024-05-21 29.35 29.85 29.35 29.85 0.3M
2024-05-20 29.40 29.60 29.05 29.35 0.3M
2024-05-17 28.70 29.15 28.70 28.95 0.1M
2024-05-16 29.20 29.30 28.90 29.00 0.1M
2024-05-15 29.50 29.50 28.95 28.95 0.1M
2024-05-14 28.90 28.95 28.70 28.85 0.1M
2024-05-13 29.05 29.05 28.60 28.65 0.1M
2024-05-10 29.05 29.30 28.90 29.10 0.1M
2024-05-09 29.15 29.25 28.90 29.05 0.1M
2024-05-08 29.30 29.50 29.10 29.15 0.1M
2024-05-07 29.45 29.45 29.05 29.30 0.1M
2024-05-06 29.85 29.95 29.50 29.55 0.1M
2024-05-03 30.15 30.15 29.40 29.50 0.1M
2024-05-02 29.90 30.10 29.70 29.75 0.1M
2024-04-30 29.50 30.10 29.40 29.90 0.2M
2024-04-29 29.70 29.70 29.20 29.55 0.2M
2024-04-26 29.70 30.55 29.35 29.60 0.6M
2024-04-25 29.00 29.50 28.65 29.15 0.3M
2024-04-24 28.35 28.65 28.05 28.60 0.1M
2024-04-23 28.25 28.25 28.05 28.20 0.0M
2024-04-22 28.75 28.75 27.85 28.00 0.1M
2024-04-19 28.45 28.45 27.55 28.05 0.2M
2024-04-18 28.25 28.70 28.25 28.60 0.1M
2024-04-17 28.75 28.75 28.55 28.60 0.0M
2024-04-16 28.25 28.30 27.90 28.20 0.1M
2024-04-15 29.00 29.00 28.70 28.75 0.1M
2024-04-12 29.65 29.65 29.20 29.30 0.1M
2024-04-11 29.60 29.60 29.20 29.40 0.1M
2024-04-10 29.85 30.05 29.55 29.55 0.1M
2024-04-09 29.80 29.80 29.55 29.55 0.1M
2024-04-08 29.35 29.65 29.20 29.60 0.2M
2024-04-03 29.05 29.20 28.90 29.20 0.1M
2024-04-02 29.15 29.40 29.00 29.00 0.1M
2024-04-01 29.35 29.50 29.10 29.10 0.1M
2024-03-29 29.00 29.30 28.80 29.15 0.2M
2024-03-28 29.35 29.80 29.00 29.00 0.2M
2024-03-27 29.75 29.75 29.30 29.30 0.1M
2024-03-26 29.70 29.75 29.45 29.75 0.1M
2024-03-25 29.35 29.75 29.35 29.50 0.1M
2024-03-22 29.35 29.60 29.10 29.20 0.1M
2024-03-21 29.25 29.25 29.00 29.05 0.1M
2024-03-20 29.50 29.60 29.10 29.10 0.1M
2024-03-19 29.40 29.75 29.30 29.45 0.1M
2024-03-18 28.70 29.35 28.70 29.35 0.1M
2024-03-15 28.60 29.10 28.60 28.70 0.0M
2024-03-14 28.70 29.15 28.50 28.90 0.2M
2024-03-13 29.65 29.65 28.60 28.75 0.3M
2024-03-12 29.50 30.05 29.50 29.65 0.2M
2024-03-11 29.95 30.20 29.80 30.00 0.1M
2024-03-08 30.25 30.25 29.30 29.80 0.3M
2024-03-07 30.80 30.80 30.25 30.30 0.2M
2024-03-06 30.95 31.00 30.50 30.60 0.1M
2024-03-05 30.60 31.10 30.55 30.95 0.2M
2024-03-04 30.70 31.30 30.50 30.60 0.2M
2024-03-01 30.55 31.00 30.30 30.65 0.1M
2024-02-29 30.20 30.65 30.20 30.40 0.0M
2024-02-27 31.20 31.45 30.10 30.20 0.3M
2024-02-26 30.75 31.35 30.70 31.15 0.4M
2024-02-23 30.80 30.80 30.45 30.65 0.1M
2024-02-22 30.80 31.00 30.55 30.70 0.2M
2024-02-21 30.30 31.00 30.15 30.80 0.2M
2024-02-20 30.50 30.55 30.25 30.30 0.1M
2024-02-19 30.60 31.10 30.50 30.55 0.2M
2024-02-16 29.80 30.50 29.75 30.45 0.2M
2024-02-15 29.30 30.20 29.30 29.80 0.1M
2024-02-05 29.00 29.45 28.80 29.00 0.1M
2024-02-02 29.15 29.30 28.95 28.95 0.1M
2024-02-01 29.05 29.35 29.05 29.10 0.1M
2024-01-31 28.95 29.25 28.95 29.05 0.1M
2024-01-30 29.75 29.75 29.05 29.20 0.1M
2024-01-29 30.20 30.80 29.70 29.70 0.2M
2024-01-26 29.25 31.30 29.20 29.50 0.6M
2024-01-25 28.90 29.25 28.85 28.95 0.1M
2024-01-24 28.85 29.05 28.75 28.80 0.1M
2024-01-23 29.65 29.65 28.70 28.80 0.1M
2024-01-22 28.90 29.55 28.65 29.00 0.1M
2024-01-19 29.00 29.00 28.40 28.55 0.1M
2024-01-18 28.15 29.30 28.05 28.30 0.2M
2024-01-17 28.20 28.20 27.90 27.90 0.1M
2024-01-16 28.70 28.80 28.30 28.40 0.1M
2024-01-15 28.95 29.20 28.65 28.85 0.1M
2024-01-12 29.05 29.05 28.45 28.50 0.1M
2024-01-11 28.85 28.85 28.45 28.65 0.1M
2024-01-10 29.40 29.45 28.70 28.70 0.1M
2024-01-09 30.10 30.20 29.00 29.30 0.2M
2024-01-08 29.20 30.85 29.20 30.00 0.2M
2024-01-05 29.10 29.65 29.10 29.55 0.1M
2024-01-04 29.75 29.75 29.25 29.40 0.1M
2024-01-03 30.00 30.45 29.50 29.80 0.2M
2024-01-02 30.20 31.00 30.00 30.10 0.2M