威盛电子

2388
🏛️ 中国台湾 →
54.40
最后更新: 2025-10-03
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 86.80 87.20 85.50 85.90 4.3M
2021-12-29 87.10 87.60 85.80 87.40 5.6M
2021-12-28 89.70 89.80 85.60 86.60 11.3M
2021-12-27 88.50 90.20 87.20 89.00 10.1M
2021-12-24 89.80 90.40 87.70 87.70 16.1M
2021-12-23 87.80 90.20 87.40 89.40 19.7M
2021-12-22 88.10 90.10 86.50 86.50 20.8M
2021-12-21 87.90 88.20 85.80 86.70 10.2M
2021-12-20 85.20 89.20 84.90 87.80 16.6M
2021-12-17 89.50 89.80 83.40 86.30 24.1M
2021-12-16 88.50 93.80 87.50 91.20 26.2M
2021-12-15 83.30 87.00 82.80 87.00 12.2M
2021-12-14 86.20 87.00 81.90 83.30 15.0M
2021-12-13 87.20 88.80 85.60 87.00 10.7M
2021-12-10 89.50 90.20 85.90 86.20 16.1M
2021-12-09 90.60 93.00 88.30 89.20 26.7M
2021-12-08 92.30 93.60 88.00 89.00 21.5M
2021-12-07 91.00 94.70 90.20 90.20 41.0M
2021-12-06 89.70 91.50 89.10 90.00 16.0M
2021-12-03 88.30 94.40 88.30 90.40 48.9M
2021-12-02 88.00 91.50 87.00 87.60 25.5M
2021-12-01 86.20 91.30 85.60 89.00 30.0M
2021-11-30 84.90 90.80 84.00 88.30 36.6M
2021-11-29 83.00 84.00 78.70 84.00 30.5M
2021-11-26 85.60 87.70 81.70 84.40 42.3M
2021-11-25 85.80 93.50 85.50 85.60 59.1M
2021-11-24 86.60 87.50 84.30 85.00 23.0M
2021-11-23 88.90 88.90 82.70 85.80 37.2M
2021-11-22 91.00 91.90 89.30 90.50 17.8M
2021-11-19 89.10 93.80 89.10 90.50 47.6M
2021-11-18 92.30 92.40 89.00 89.10 30.2M
2021-11-17 92.20 96.90 88.50 92.80 60.8M
2021-11-16 94.80 96.50 87.00 90.70 63.2M
2021-11-15 99.00 103.50 94.50 94.50 129.0M
2021-11-12 93.50 99.00 91.20 99.00 126.8M
2021-11-11 92.80 101.50 85.20 90.00 236.6M
2021-11-10 90.00 92.50 87.00 92.50 93.1M
2021-11-09 82.00 84.10 78.60 84.10 48.8M
2021-11-08 68.60 76.50 68.60 76.50 72.4M
2021-11-05 71.00 73.50 67.70 69.60 96.5M
2021-11-04 73.20 73.30 66.30 67.20 50.2M
2021-11-03 68.40 71.10 64.60 71.00 50.6M
2021-11-02 72.30 73.60 66.00 69.00 90.2M
2021-11-01 64.30 68.30 63.60 68.30 79.7M
2021-10-29 56.80 62.10 56.60 62.10 44.6M
2021-10-28 58.90 59.50 56.50 56.50 18.3M
2021-10-27 59.40 61.20 56.80 58.80 89.1M
2021-10-26 56.00 58.60 55.10 58.60 27.8M
2021-10-25 49.10 53.30 47.35 53.30 20.2M
2021-10-22 50.00 51.30 48.45 48.50 29.7M
2021-10-21 47.20 51.20 47.20 49.70 31.7M
2021-10-20 42.60 46.65 42.40 46.65 8.9M
2021-10-19 42.25 42.60 41.40 42.45 1.5M
2021-10-18 40.75 44.50 40.55 42.05 1.8M
2021-10-15 39.90 40.85 39.90 40.75 1.1M
2021-10-14 39.10 39.55 38.50 39.30 0.6M
2021-10-13 40.45 40.60 38.90 38.95 1.1M
2021-10-12 41.20 41.20 38.05 40.30 1.9M
2021-10-08 41.00 41.45 40.35 40.45 0.8M
2021-10-07 39.50 41.40 39.50 40.90 1.5M
2021-10-06 41.00 41.00 39.30 39.35 1.0M
2021-10-05 39.50 40.75 38.50 40.75 1.4M
2021-10-04 42.40 42.40 39.60 39.80 1.8M
2021-10-01 43.00 43.00 39.85 41.50 3.1M
2021-09-30 43.45 43.90 42.85 43.35 1.0M
2021-09-29 45.05 45.20 43.05 43.30 2.0M
2021-09-28 46.60 46.70 45.55 45.75 1.0M
2021-09-27 46.60 47.60 46.40 46.50 1.0M
2021-09-24 46.50 46.90 46.25 46.45 0.8M
2021-09-23 46.80 47.40 45.75 46.00 1.4M
2021-09-22 45.50 46.60 45.50 45.75 1.3M
2021-09-17 46.00 47.80 46.00 47.35 1.6M
2021-09-16 46.25 47.00 46.00 46.00 1.0M
2021-09-15 46.55 47.00 46.20 46.25 0.8M
2021-09-14 46.55 47.35 46.55 46.70 0.7M
2021-09-13 47.60 47.70 47.00 47.05 0.8M
2021-09-10 47.40 48.10 47.25 47.50 0.8M
2021-09-09 46.80 47.55 46.65 47.40 0.7M
2021-09-08 47.90 48.45 46.80 46.80 1.2M
2021-09-07 48.80 49.15 47.80 47.80 1.4M
2021-09-06 51.50 51.50 48.70 48.75 1.7M
2021-09-03 52.10 52.60 50.20 51.20 3.1M
2021-09-02 50.60 52.70 50.00 51.00 4.7M
2021-09-01 48.25 51.40 48.25 50.40 3.3M
2021-08-31 48.90 48.90 48.05 48.25 0.9M
2021-08-30 48.80 49.20 48.20 48.50 1.1M
2021-08-27 48.30 48.85 48.10 48.15 0.9M
2021-08-26 49.30 49.30 48.10 48.25 1.2M
2021-08-25 47.85 49.15 47.85 48.60 1.0M
2021-08-24 49.60 49.60 47.50 47.55 1.2M
2021-08-23 47.00 48.90 47.00 48.60 1.5M
2021-08-20 46.80 47.75 46.40 46.90 1.2M
2021-08-19 48.15 48.15 46.45 46.50 1.9M
2021-08-18 46.75 49.20 46.00 49.05 2.4M
2021-08-17 50.20 50.50 47.15 47.15 1.9M
2021-08-16 51.10 51.50 49.60 49.95 1.5M
2021-08-13 51.30 52.40 51.00 51.30 1.8M
2021-08-12 55.80 55.80 51.60 51.60 4.3M
2021-08-11 51.70 52.90 50.10 50.90 3.2M
2021-08-10 52.50 52.50 50.00 51.00 1.7M
2021-08-09 50.80 52.30 50.80 51.00 2.0M
2021-08-06 54.80 54.80 51.90 52.10 3.5M
2021-08-05 54.20 54.90 53.90 54.20 2.1M
2021-08-04 54.50 54.80 53.80 53.90 1.6M
2021-08-03 54.10 55.00 54.00 54.40 1.9M
2021-08-02 53.90 54.60 53.30 53.70 2.6M
2021-07-30 56.10 56.80 53.70 54.00 8.9M
2021-07-29 57.50 58.80 56.30 58.00 2.6M
2021-07-28 57.40 58.00 54.00 56.50 5.7M
2021-07-27 61.70 61.70 57.50 57.60 6.2M
2021-07-26 60.40 61.50 60.20 60.90 3.8M
2021-07-23 61.80 61.90 59.90 59.90 4.8M
2021-07-22 60.50 62.10 60.20 61.10 5.5M
2021-07-21 61.50 62.30 59.00 59.90 6.6M
2021-07-20 60.30 62.30 59.40 60.80 7.1M
2021-07-19 61.50 62.70 61.10 61.10 4.4M
2021-07-16 62.30 64.30 62.10 62.10 5.0M
2021-07-15 64.40 66.00 62.80 63.30 13.2M
2021-07-14 62.40 64.80 61.20 63.60 18.6M
2021-07-13 63.00 66.00 60.50 62.00 23.0M
2021-07-12 59.10 63.00 59.10 62.30 18.3M
2021-07-09 57.60 60.50 57.00 58.90 10.2M
2021-07-08 58.40 59.50 57.60 58.20 3.8M
2021-07-07 59.20 60.20 57.80 57.80 9.1M
2021-07-06 63.10 63.80 58.20 58.60 18.8M
2021-07-05 60.10 62.40 59.60 62.40 27.7M
2021-07-02 54.20 56.90 53.80 56.80 5.9M
2021-07-01 56.60 56.80 53.80 53.80 4.6M
2021-06-30 57.20 57.30 55.70 56.60 7.2M
2021-06-29 55.30 57.00 54.20 56.60 10.2M
2021-06-28 56.10 56.50 55.00 55.00 5.0M
2021-06-25 55.90 56.30 55.10 55.80 6.3M
2021-06-24 55.60 56.30 54.60 55.40 7.2M
2021-06-23 54.30 55.80 53.80 55.30 5.2M
2021-06-22 55.00 57.60 54.40 54.70 13.1M
2021-06-21 53.30 56.40 53.30 54.70 19.3M
2021-06-18 54.10 54.60 52.10 52.10 7.5M
2021-06-17 52.20 53.80 51.80 53.70 4.0M
2021-06-16 52.90 54.80 51.80 52.40 9.3M
2021-06-15 51.40 53.40 50.50 52.30 5.4M
2021-06-11 50.90 52.20 50.50 50.80 3.1M
2021-06-10 51.10 51.50 49.85 50.50 1.9M
2021-06-09 49.55 51.30 49.55 50.10 1.9M
2021-06-08 49.70 50.40 49.30 49.55 1.0M
2021-06-07 50.40 50.40 48.00 49.40 1.8M
2021-06-04 50.90 50.90 49.55 49.85 1.8M
2021-06-03 51.10 51.90 50.20 50.90 1.9M
2021-06-02 51.80 52.20 49.85 50.90 3.6M
2021-06-01 51.00 52.50 50.50 51.50 4.7M
2021-05-31 48.80 51.00 48.75 49.40 4.4M
2021-05-28 47.95 49.40 47.35 48.30 4.5M
2021-05-27 45.60 46.50 44.85 46.50 1.8M
2021-05-26 45.50 46.30 45.00 45.70 1.5M
2021-05-25 45.00 46.80 44.70 45.15 2.8M
2021-05-24 42.60 44.70 42.30 44.10 1.5M
2021-05-21 43.50 44.25 42.85 43.60 1.6M
2021-05-20 43.60 44.40 42.50 42.55 1.9M
2021-05-19 43.20 44.60 42.40 43.40 2.1M
2021-05-18 41.60 43.85 40.60 43.70 2.9M
2021-05-17 40.05 43.35 39.90 39.90 3.8M
2021-05-14 45.30 47.35 43.55 44.30 2.6M
2021-05-13 43.00 46.50 42.65 44.20 2.8M
2021-05-12 50.00 51.50 44.95 45.60 5.3M
2021-05-11 52.40 52.70 49.00 49.90 4.6M
2021-05-10 55.10 55.90 52.90 54.30 6.7M
2021-05-07 50.80 55.00 50.50 54.60 9.0M
2021-05-06 51.30 51.60 49.50 50.00 2.1M
2021-05-05 52.00 53.00 50.10 50.10 2.7M
2021-05-04 54.00 54.90 49.15 50.70 4.3M
2021-05-03 55.30 56.80 53.40 53.40 6.6M
2021-04-29 53.60 54.50 53.10 53.20 2.7M
2021-04-28 54.70 54.70 53.30 53.40 2.4M
2021-04-27 56.00 56.40 53.90 54.20 3.0M
2021-04-26 56.50 57.30 55.50 55.70 4.8M
2021-04-23 54.70 56.40 54.10 55.50 4.5M
2021-04-22 54.40 57.60 53.70 53.70 9.1M
2021-04-21 54.40 54.60 53.30 53.50 2.4M
2021-04-20 53.80 54.80 53.30 54.20 2.2M
2021-04-19 55.00 55.00 53.50 53.60 3.4M
2021-04-16 55.20 56.50 54.60 55.00 4.3M
2021-04-15 53.70 56.70 53.20 55.30 6.8M
2021-04-14 55.60 55.80 51.80 52.80 5.3M
2021-04-13 55.00 56.60 54.50 55.10 4.5M
2021-04-12 57.30 57.80 54.50 54.50 6.6M
2021-04-09 59.80 60.10 56.90 57.10 7.1M
2021-04-08 59.80 61.00 58.60 59.20 7.6M
2021-04-07 62.50 62.50 58.50 59.50 13.3M
2021-04-06 59.40 63.50 57.50 62.50 25.5M
2021-04-01 53.60 58.60 53.10 58.00 14.6M
2021-03-31 52.80 53.40 52.20 53.30 2.3M
2021-03-30 53.00 53.10 51.70 52.20 1.9M
2021-03-29 52.30 54.10 51.80 52.70 3.8M
2021-03-26 52.10 52.90 51.60 51.70 2.0M
2021-03-25 51.00 51.40 50.40 51.30 1.5M
2021-03-24 51.20 52.40 49.50 50.80 1.7M
2021-03-23 54.00 54.10 51.00 51.00 5.2M
2021-03-22 49.90 50.30 49.15 49.25 1.2M
2021-03-19 49.00 49.80 48.45 49.80 2.0M
2021-03-18 50.00 50.70 49.50 49.50 1.6M
2021-03-17 51.50 51.50 49.65 50.00 5.0M
2021-03-16 47.35 51.90 47.35 51.90 5.5M
2021-03-15 46.90 47.90 46.90 47.20 1.3M
2021-03-12 48.20 48.70 47.45 47.50 1.4M
2021-03-11 46.70 47.90 46.70 47.80 1.0M
2021-03-10 46.25 47.30 46.25 46.65 1.2M
2021-03-09 46.50 47.05 45.25 45.80 2.2M
2021-03-08 48.55 48.90 46.80 46.95 2.2M
2021-03-05 49.05 49.85 48.40 48.40 1.8M
2021-03-04 50.00 50.90 49.55 49.55 1.3M
2021-03-03 50.00 50.80 49.05 50.00 1.5M
2021-03-02 52.00 52.10 50.10 50.10 1.4M
2021-02-26 51.00 51.50 50.60 51.00 1.5M
2021-02-25 52.30 53.40 51.30 51.60 2.0M
2021-02-24 52.10 53.40 52.00 52.00 1.8M
2021-02-23 53.00 53.40 52.00 52.00 1.7M
2021-02-22 54.10 54.50 53.00 53.00 1.9M
2021-02-19 53.30 54.00 52.80 53.30 1.3M
2021-02-18 52.70 54.10 52.30 53.30 1.7M
2021-02-17 52.90 53.50 51.50 52.70 1.3M
2021-02-05 52.00 52.30 51.00 51.10 1.2M
2021-02-04 52.30 52.70 51.40 51.50 1.5M
2021-02-03 53.30 55.00 52.30 53.10 2.2M
2021-02-02 51.40 53.50 51.20 53.50 1.8M
2021-02-01 51.30 52.20 49.10 51.00 2.1M
2021-01-29 53.30 54.20 51.30 51.30 2.2M
2021-01-28 53.00 54.90 52.50 52.80 2.3M
2021-01-27 55.50 55.90 54.10 54.60 2.1M
2021-01-26 57.40 57.40 54.70 54.80 3.2M
2021-01-25 58.00 58.50 55.90 56.70 3.4M
2021-01-22 55.60 58.40 55.60 58.10 5.1M
2021-01-21 55.00 57.30 55.00 55.40 2.9M
2021-01-20 58.60 58.90 54.60 54.80 5.6M
2021-01-19 58.70 59.80 57.30 58.80 5.0M
2021-01-18 59.50 59.50 56.00 58.10 6.1M
2021-01-15 59.00 61.90 57.50 59.50 15.7M
2021-01-14 55.60 58.40 54.40 58.00 7.6M
2021-01-13 52.20 56.50 52.20 55.60 4.9M
2021-01-12 55.10 55.10 52.00 52.10 3.7M
2021-01-11 54.50 56.00 54.40 55.10 2.4M
2021-01-08 55.50 56.60 54.30 54.30 3.2M
2021-01-07 56.00 56.40 54.40 55.10 3.6M
2021-01-06 57.80 58.50 54.30 55.60 8.1M
2021-01-05 59.50 60.50 57.00 59.10 12.0M
2021-01-04 58.00 58.70 56.00 58.70 9.2M