宇峻奥汀

3546
🏛️ 中国台湾 →
82.70
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
2021-12-30 92.50 96.00 91.90 93.70 0.0M
2021-12-29 92.00 92.50 91.10 92.10 0.0M
2021-12-28 93.70 94.10 91.60 91.60 0.0M
2021-12-27 94.80 94.80 91.50 92.60 0.0M
2021-12-24 93.00 94.70 91.10 92.00 0.0M
2021-12-23 97.20 97.90 93.80 93.80 0.0M
2021-12-22 96.00 97.70 94.00 95.80 0.0M
2021-12-21 99.90 100.50 92.30 95.50 0.0M
2021-12-20 90.80 98.40 90.00 98.40 0.0M
2021-12-17 89.80 93.30 89.50 89.50 0.0M
2021-12-16 91.20 91.80 88.50 88.70 0.0M
2021-12-15 90.20 94.50 89.60 91.00 0.0M
2021-12-14 85.70 93.50 85.10 89.10 0.0M
2021-12-13 87.70 87.70 84.10 85.70 0.0M
2021-12-10 84.00 86.20 83.40 86.10 0.0M
2021-12-09 84.40 84.50 83.60 84.00 0.0M
2021-12-08 82.90 84.00 82.80 83.00 0.0M
2021-12-07 82.40 82.60 82.00 82.60 0.0M
2021-12-06 82.00 82.20 81.00 82.00 0.0M
2021-12-03 81.80 82.40 81.60 82.00 0.0M
2021-12-02 82.30 82.80 81.10 81.60 0.0M
2021-12-01 82.20 82.40 82.00 82.30 0.0M
2021-11-30 82.20 83.00 82.20 82.20 0.0M
2021-11-29 81.40 83.00 81.00 82.10 0.0M
2021-11-26 82.50 83.80 82.20 83.00 0.0M
2021-11-25 82.10 82.70 81.90 81.90 0.0M
2021-11-24 82.00 82.20 80.20 81.70 0.0M
2021-11-23 83.80 83.80 82.00 82.00 0.0M
2021-11-22 84.80 84.80 83.80 83.90 0.0M
2021-11-19 83.60 84.40 83.20 84.00 0.0M
2021-11-18 84.20 84.40 83.10 83.60 0.0M
2021-11-17 82.90 85.30 82.90 84.20 0.0M
2021-11-16 82.00 82.50 81.90 82.30 0.0M
2021-11-15 82.00 82.50 81.60 81.90 0.0M
2021-11-12 83.20 83.20 81.10 81.70 0.0M
2021-11-11 82.70 83.00 82.00 82.80 0.0M
2021-11-10 82.00 82.50 81.50 82.40 0.0M
2021-11-09 82.60 82.60 81.50 82.00 0.0M
2021-11-08 80.90 82.20 80.60 81.80 0.0M
2021-11-05 80.90 80.90 79.20 80.90 0.0M
2021-11-04 82.10 82.10 80.60 80.80 0.0M
2021-11-03 79.60 81.50 79.20 81.40 0.0M
2021-11-02 82.50 82.50 79.00 79.20 0.0M
2021-11-01 78.60 80.50 78.60 80.20 0.0M
2021-10-29 78.20 78.60 77.30 78.60 0.0M
2021-10-28 78.00 78.80 78.00 78.30 0.0M
2021-10-27 77.80 78.60 77.70 78.10 0.0M
2021-10-26 78.60 79.20 78.20 78.60 0.0M
2021-10-25 77.10 79.00 77.10 78.80 0.0M
2021-10-22 77.20 77.70 76.50 77.10 0.0M
2021-10-21 78.50 78.70 77.20 77.50 0.0M
2021-10-20 78.30 79.50 77.60 78.80 0.0M
2021-10-19 76.10 78.00 76.10 77.50 0.0M
2021-10-18 75.60 76.50 75.60 76.00 0.0M
2021-10-15 73.90 76.50 73.90 76.10 0.0M
2021-10-14 73.40 73.80 72.70 73.00 0.0M
2021-10-13 74.40 74.40 73.30 73.40 0.0M
2021-10-12 76.00 76.00 73.00 74.20 0.0M
2021-10-08 75.80 77.00 75.00 76.00 0.0M
2021-10-07 74.00 76.00 74.00 75.00 0.0M
2021-10-06 75.90 76.00 73.60 73.80 0.0M
2021-10-05 74.30 75.80 73.20 75.60 0.0M
2021-10-04 77.30 78.00 74.80 75.10 0.0M
2021-10-01 79.00 79.40 76.50 77.00 0.0M
2021-09-30 78.50 79.60 78.50 79.60 0.0M
2021-09-29 80.10 80.50 78.20 78.40 0.0M
2021-09-28 83.20 83.40 81.30 81.70 0.0M
2021-09-27 85.50 85.50 83.90 84.10 0.0M
2021-09-24 86.20 86.70 85.60 85.80 0.0M
2021-09-23 84.70 86.30 84.40 86.10 0.0M
2021-09-22 84.50 84.60 83.00 84.00 0.0M
2021-09-17 85.90 86.00 85.10 85.30 0.0M
2021-09-16 86.90 86.90 85.20 85.90 0.0M
2021-09-15 88.30 88.30 84.70 86.10 0.0M
2021-09-14 89.60 89.60 88.10 88.50 0.0M
2021-09-13 90.00 90.50 89.20 89.30 0.0M
2021-09-10 88.80 90.60 88.30 89.20 0.0M
2021-09-09 88.00 89.40 86.20 88.80 0.0M
2021-09-08 89.30 89.30 87.70 88.20 0.0M
2021-09-07 88.10 90.00 86.90 89.40 0.0M
2021-09-06 92.10 92.10 88.30 88.70 0.0M
2021-09-03 93.00 93.00 90.40 92.10 0.0M
2021-09-02 92.90 93.60 91.20 92.00 0.0M
2021-09-01 91.30 92.40 90.50 91.90 0.0M
2021-08-31 88.40 91.50 87.70 90.90 0.0M
2021-08-30 89.50 90.70 87.50 88.90 0.0M
2021-08-27 87.60 89.80 86.90 89.50 0.0M
2021-08-26 84.60 87.90 84.60 87.60 0.0M
2021-08-25 83.30 84.40 83.10 84.30 0.0M
2021-08-24 83.00 84.00 81.80 83.30 0.0M
2021-08-23 84.76 87.14 84.76 86.95 0.0M
2021-08-20 87.60 89.30 87.00 88.00 0.0M
2021-08-19 87.00 88.40 86.50 87.50 0.0M
2021-08-18 83.90 88.60 83.70 87.90 0.0M
2021-08-17 84.50 86.00 84.00 84.10 0.0M
2021-08-16 90.60 91.60 83.50 84.10 0.0M
2021-08-13 92.80 94.80 91.70 92.00 0.0M
2021-08-12 92.20 93.00 91.90 93.00 0.0M
2021-08-11 91.80 93.40 90.30 91.60 0.0M
2021-08-10 97.30 98.10 90.90 91.90 0.0M
2021-08-09 94.80 97.30 93.50 96.00 0.0M
2021-08-06 95.30 95.90 94.20 94.50 0.0M
2021-08-05 95.30 96.70 93.00 93.30 0.0M
2021-08-04 98.10 99.10 95.50 96.80 0.0M
2021-08-03 92.90 98.60 92.40 97.40 0.0M
2021-08-02 93.50 93.50 92.10 92.20 0.0M
2021-07-30 93.10 94.00 92.00 93.00 0.0M
2021-07-29 90.60 93.50 90.50 93.00 0.0M
2021-07-28 93.50 93.80 88.00 89.90 0.0M
2021-07-27 91.50 94.00 91.50 93.00 0.0M
2021-07-26 90.90 91.50 90.70 91.50 0.0M
2021-07-23 91.40 91.80 90.50 90.90 0.0M
2021-07-22 91.00 92.30 90.50 91.00 0.0M
2021-07-21 92.60 92.80 89.80 90.30 0.0M
2021-07-20 92.30 93.30 91.60 91.80 0.0M
2021-07-19 94.30 94.30 92.70 93.20 0.0M
2021-07-16 95.00 96.40 94.00 94.10 0.0M
2021-07-15 92.70 95.00 91.50 94.40 0.0M
2021-07-14 93.00 93.10 91.10 91.30 0.0M
2021-07-13 95.40 95.70 92.10 92.10 0.0M
2021-07-12 95.00 95.50 94.00 94.50 0.0M
2021-07-09 97.60 97.80 93.40 93.70 0.0M
2021-07-08 90.90 92.40 90.30 92.10 0.0M
2021-07-07 91.70 92.90 90.50 90.70 0.0M
2021-07-06 91.90 92.20 91.10 91.70 0.0M
2021-07-05 93.80 93.90 90.60 91.90 0.0M
2021-07-02 93.50 94.80 91.10 92.10 0.0M
2021-07-01 88.60 93.70 88.50 92.10 0.0M
2021-06-30 88.40 88.50 88.00 88.10 0.0M
2021-06-29 89.40 89.90 87.90 88.20 0.0M
2021-06-28 90.10 90.70 89.10 89.30 0.0M
2021-06-25 91.60 91.70 89.60 90.10 0.0M
2021-06-24 90.00 90.70 89.60 90.00 0.0M
2021-06-23 92.70 93.30 89.10 89.60 0.0M
2021-06-22 88.10 93.30 87.70 91.00 0.0M
2021-06-21 87.90 88.40 87.10 87.20 0.0M
2021-06-18 87.00 89.20 86.70 87.90 0.0M
2021-06-17 86.70 86.90 86.00 86.70 0.0M
2021-06-16 86.50 87.00 85.60 85.70 0.0M
2021-06-15 87.00 87.30 86.40 86.50 0.0M
2021-06-11 87.20 87.50 86.60 86.70 0.0M
2021-06-10 87.80 88.00 86.60 86.90 0.0M
2021-06-09 87.80 89.00 87.30 87.30 0.0M
2021-06-08 87.90 88.00 87.00 87.00 0.0M
2021-06-07 87.00 88.10 85.70 87.50 0.0M
2021-06-04 87.10 88.00 86.80 86.80 0.0M
2021-06-03 87.60 88.20 86.90 87.30 0.0M
2021-06-02 88.70 89.00 86.80 87.20 0.0M
2021-06-01 88.10 88.80 87.90 88.60 0.0M
2021-05-31 88.80 89.00 88.00 88.00 0.0M
2021-05-28 89.10 89.10 88.20 88.60 0.0M
2021-05-27 90.00 90.20 88.30 88.30 0.0M
2021-05-26 90.50 91.30 88.70 88.80 0.0M
2021-05-25 88.10 89.90 87.60 89.90 0.0M
2021-05-24 88.40 90.70 87.80 88.20 0.0M
2021-05-21 87.30 87.60 85.50 87.20 0.0M
2021-05-20 87.30 89.60 86.00 86.00 0.0M
2021-05-19 89.80 89.80 86.30 87.00 0.0M
2021-05-18 91.30 93.50 84.00 88.50 0.0M
2021-05-17 80.80 89.10 80.00 89.10 0.0M
2021-05-14 80.40 81.90 79.50 81.00 0.0M
2021-05-13 75.60 80.90 75.60 79.90 0.0M
2021-05-12 81.80 82.90 75.00 78.40 0.0M
2021-05-11 85.90 86.20 81.00 81.90 0.0M
2021-05-10 87.90 88.30 87.00 88.00 0.0M
2021-05-07 86.40 88.10 85.90 87.90 0.0M
2021-05-06 87.70 88.10 85.80 86.00 0.0M
2021-05-05 87.30 88.30 86.50 87.30 0.0M
2021-05-04 90.20 90.70 85.70 87.20 0.0M
2021-05-03 90.20 91.50 89.50 90.00 0.0M
2021-04-29 90.30 90.80 90.00 90.40 0.0M
2021-04-28 91.00 91.40 90.20 90.60 0.0M
2021-04-27 90.40 91.80 90.20 91.10 0.0M
2021-04-26 89.50 90.40 89.50 90.00 0.0M
2021-04-23 88.50 89.90 87.50 89.30 0.0M
2021-04-22 90.60 90.70 88.50 88.50 0.0M
2021-04-21 91.40 92.00 90.60 90.60 0.0M
2021-04-20 91.60 91.80 91.10 91.30 0.0M
2021-04-19 91.60 92.00 90.20 91.70 0.0M
2021-04-16 91.50 91.80 91.00 91.20 0.0M
2021-04-15 89.20 91.90 89.20 90.90 0.0M
2021-04-14 90.10 90.70 87.90 89.00 0.0M
2021-04-13 90.90 92.50 90.00 90.10 0.0M
2021-04-12 92.90 93.10 90.80 90.90 0.0M
2021-04-09 94.50 95.30 93.80 94.60 0.0M
2021-04-08 94.30 95.20 93.50 94.70 0.0M
2021-04-07 95.70 96.70 94.10 94.10 0.0M
2021-04-06 97.80 97.90 95.60 95.70 0.0M
2021-04-01 97.10 97.90 96.60 97.20 0.0M
2021-03-31 97.50 97.80 96.50 96.80 0.0M
2021-03-30 95.50 97.80 95.10 96.80 0.0M
2021-03-29 95.80 95.90 94.80 95.00 0.0M
2021-03-26 94.60 95.70 94.30 95.30 0.0M
2021-03-25 97.70 98.40 94.10 94.20 0.0M
2021-03-24 93.00 94.00 91.30 94.00 0.0M
2021-03-23 94.10 94.50 92.10 92.30 0.0M
2021-03-22 94.90 96.70 93.70 93.80 0.0M
2021-03-19 92.60 95.20 92.00 94.90 0.0M
2021-03-18 93.60 93.90 92.20 93.50 0.0M
2021-03-17 92.00 94.40 92.00 93.80 0.0M
2021-03-16 92.00 92.50 91.10 91.90 0.0M
2021-03-15 91.00 91.90 90.40 91.50 0.0M
2021-03-12 90.90 91.50 89.70 90.20 0.0M
2021-03-11 89.90 90.60 89.30 90.50 0.0M
2021-03-10 91.80 91.80 88.40 89.00 0.0M
2021-03-09 84.80 86.00 84.10 86.00 0.0M
2021-03-08 86.40 86.50 85.00 85.00 0.0M
2021-03-05 83.50 86.00 83.50 86.00 0.0M
2021-03-04 85.70 86.20 84.00 84.70 0.0M
2021-03-03 84.70 86.00 83.10 85.70 0.0M
2021-03-02 88.10 88.30 84.50 84.50 0.0M
2021-02-26 88.60 88.60 87.00 87.60 0.0M
2021-02-25 88.80 90.60 88.60 88.60 0.0M
2021-02-24 89.30 90.70 88.40 88.50 0.0M
2021-02-23 89.70 91.60 89.10 90.20 0.0M
2021-02-22 90.00 90.30 88.60 89.10 0.0M
2021-02-19 90.20 90.30 88.60 89.80 0.0M
2021-02-18 88.10 91.20 87.20 91.10 0.0M
2021-02-17 90.70 91.70 86.40 88.00 0.0M
2021-02-05 92.20 92.80 90.10 90.40 0.0M
2021-02-04 93.50 93.50 91.70 92.00 0.0M
2021-02-03 94.60 95.80 93.60 93.60 0.0M
2021-02-02 94.00 94.20 93.00 94.20 0.0M
2021-02-01 92.60 94.50 91.60 93.00 0.0M
2021-01-29 98.00 98.40 91.50 91.80 0.0M
2021-01-28 103.00 103.00 96.20 96.30 0.0M
2021-01-27 105.50 107.00 103.50 104.00 0.0M
2021-01-26 105.00 106.50 102.50 105.00 0.0M
2021-01-25 104.00 105.50 101.50 103.50 0.0M
2021-01-22 105.00 108.00 104.00 104.00 0.0M
2021-01-21 103.50 104.50 102.00 104.00 0.0M
2021-01-20 106.00 106.00 102.00 102.50 0.0M
2021-01-19 108.00 109.00 105.00 105.00 0.0M
2021-01-18 105.00 108.00 104.00 108.00 0.0M
2021-01-15 102.50 104.50 100.50 103.00 0.0M
2021-01-14 102.50 104.50 102.00 102.00 0.0M
2021-01-13 103.00 104.00 101.00 104.00 0.0M
2021-01-12 107.50 107.50 100.50 102.00 0.0M
2021-01-11 109.50 110.00 106.50 106.50 0.0M
2021-01-08 104.00 108.50 103.00 108.00 0.0M
2021-01-07 105.00 106.50 102.50 103.50 0.0M
2021-01-06 106.00 112.00 102.00 104.00 0.0M
2021-01-05 105.00 105.00 102.50 104.00 0.0M
2021-01-04 102.50 105.50 101.50 104.00 0.0M