晶睿

3454
🏛️ 中国台湾 →
88.30
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 74.80 75.20 74.40 75.00 0.0M
2021-12-29 73.40 75.50 73.00 75.10 0.1M
2021-12-28 72.90 73.50 72.90 73.40 0.0M
2021-12-27 72.70 73.40 72.20 72.60 0.0M
2021-12-24 72.40 73.10 72.40 72.60 0.1M
2021-12-23 72.40 73.20 72.40 72.70 0.0M
2021-12-22 72.50 72.90 72.10 72.40 0.0M
2021-12-21 72.30 72.60 72.00 72.30 0.0M
2021-12-20 72.10 72.40 71.50 71.60 0.0M
2021-12-17 72.00 72.40 71.90 72.10 0.0M
2021-12-16 71.80 72.10 71.70 71.90 0.1M
2021-12-15 71.00 71.40 71.00 71.30 0.0M
2021-12-14 70.70 71.30 70.70 71.30 0.0M
2021-12-13 71.40 71.40 71.00 71.40 0.0M
2021-12-10 71.40 72.20 70.60 71.40 0.1M
2021-12-09 71.00 72.10 70.90 71.40 0.1M
2021-12-08 71.90 71.90 71.00 71.00 0.1M
2021-12-07 70.90 72.90 70.90 71.80 0.0M
2021-12-06 70.70 71.00 70.10 71.00 0.0M
2021-12-03 70.40 70.80 70.40 70.70 0.0M
2021-12-02 70.50 71.10 70.20 70.40 0.0M
2021-12-01 70.10 71.10 70.10 70.50 0.0M
2021-11-30 69.90 71.40 69.90 70.10 0.0M
2021-11-29 68.50 70.70 68.50 70.00 0.1M
2021-11-26 71.00 71.00 70.40 70.40 0.0M
2021-11-25 71.20 71.40 71.00 71.00 0.0M
2021-11-24 71.00 71.50 70.70 71.40 0.0M
2021-11-23 71.50 71.80 71.00 71.20 0.0M
2021-11-22 71.70 72.00 71.50 71.90 0.1M
2021-11-19 72.30 72.90 71.70 72.10 0.0M
2021-11-18 71.80 72.30 71.60 72.30 0.1M
2021-11-17 71.20 72.40 70.90 72.40 0.1M
2021-11-16 71.00 71.40 70.90 71.20 0.0M
2021-11-15 70.80 71.70 70.80 71.00 0.1M
2021-11-12 70.80 71.70 70.80 70.80 0.1M
2021-11-11 70.30 71.10 70.30 70.80 0.1M
2021-11-10 69.50 71.00 69.00 70.60 0.1M
2021-11-09 73.00 73.50 70.00 70.50 0.3M
2021-11-08 73.40 73.80 73.00 73.00 0.0M
2021-11-05 73.30 73.90 73.00 73.40 0.0M
2021-11-04 73.90 74.20 73.40 73.40 0.0M
2021-11-03 74.00 74.60 73.50 73.90 0.1M
2021-11-02 74.00 74.80 73.80 74.00 0.0M
2021-11-01 74.00 74.00 72.50 74.00 0.1M
2021-10-29 74.40 76.00 73.50 73.90 0.2M
2021-10-28 76.10 77.10 74.00 75.80 0.2M
2021-10-27 76.10 77.60 75.70 76.60 0.0M
2021-10-26 77.20 77.30 76.50 76.90 0.1M
2021-10-25 76.80 77.00 76.20 77.00 0.0M
2021-10-22 77.20 77.50 77.10 77.10 0.0M
2021-10-21 77.10 77.90 77.10 77.20 0.0M
2021-10-20 77.20 78.20 77.00 77.10 0.0M
2021-10-19 77.10 77.30 76.90 77.20 0.0M
2021-10-18 77.00 77.40 76.00 77.10 0.0M
2021-10-15 76.70 77.30 76.40 77.10 0.0M
2021-10-14 75.00 76.80 75.00 76.70 0.0M
2021-10-13 74.80 75.40 74.80 74.90 0.0M
2021-10-12 75.00 75.90 74.70 75.00 0.0M
2021-10-08 75.10 75.70 74.80 74.90 0.0M
2021-10-07 75.10 76.00 75.00 75.00 0.0M
2021-10-06 75.70 76.50 74.30 74.30 0.0M
2021-10-05 74.20 75.90 74.10 75.10 0.1M
2021-10-04 76.20 76.60 75.00 75.00 0.1M
2021-10-01 76.00 77.40 76.00 76.00 0.1M
2021-09-30 76.50 77.50 76.50 77.10 0.0M
2021-09-29 77.40 77.50 76.20 76.50 0.0M
2021-09-28 76.40 77.50 76.40 77.00 0.0M
2021-09-27 77.00 77.80 76.30 77.10 0.0M
2021-09-24 76.80 77.80 76.80 77.70 0.0M
2021-09-23 76.90 76.90 76.40 76.70 0.0M
2021-09-22 75.70 77.90 75.70 76.20 0.0M
2021-09-17 76.00 77.30 76.00 76.70 0.0M
2021-09-16 76.30 76.40 76.00 76.00 0.0M
2021-09-15 76.10 76.60 75.60 76.30 0.0M
2021-09-14 76.10 76.90 76.10 76.50 0.0M
2021-09-13 77.30 77.30 76.10 76.50 0.0M
2021-09-10 77.00 77.60 76.80 77.00 0.0M
2021-09-09 75.60 77.50 75.50 76.80 0.0M
2021-09-08 77.70 78.70 76.80 76.80 0.0M
2021-09-07 77.80 78.30 77.00 77.00 0.0M
2021-09-06 78.40 78.80 76.60 77.80 0.0M
2021-09-03 78.10 78.60 77.60 78.40 0.1M
2021-09-02 77.50 77.90 76.20 77.30 0.0M
2021-09-01 77.20 78.10 77.00 77.50 0.0M
2021-08-31 77.20 77.50 77.10 77.30 0.0M
2021-08-30 76.30 77.20 76.30 77.20 0.0M
2021-08-27 76.00 76.60 76.00 76.30 0.0M
2021-08-26 76.10 76.70 75.80 75.80 0.0M
2021-08-25 75.00 77.40 75.00 76.20 0.0M
2021-08-24 76.00 76.60 75.10 75.30 0.1M
2021-08-23 77.00 77.70 75.70 76.90 0.0M
2021-08-20 77.00 77.30 75.10 76.50 0.0M
2021-08-19 77.00 77.10 76.20 77.00 0.1M
2021-08-18 76.00 77.40 75.00 77.00 0.0M
2021-08-17 76.40 76.70 75.70 76.00 0.0M
2021-08-16 76.50 77.30 74.80 76.40 0.1M
2021-08-13 77.50 77.80 77.10 77.10 0.0M
2021-08-12 77.00 78.10 77.00 77.90 0.0M
2021-08-11 77.40 77.70 76.60 76.60 0.0M
2021-08-10 77.50 78.50 77.40 77.50 0.1M
2021-08-09 79.00 79.60 77.20 78.20 0.1M
2021-08-06 79.70 79.80 79.30 79.30 0.0M
2021-08-05 79.60 80.00 79.30 79.60 0.1M
2021-08-04 79.80 80.30 79.30 79.90 0.0M
2021-08-03 81.20 81.20 79.70 79.90 0.1M
2021-08-02 80.00 81.30 80.00 80.50 0.0M
2021-07-30 83.70 83.70 78.90 80.00 0.2M
2021-07-29 82.40 83.80 81.70 83.40 0.3M
2021-07-28 80.30 81.60 78.90 81.40 0.1M
2021-07-27 81.40 81.40 80.20 80.50 0.0M
2021-07-26 82.00 82.00 80.70 80.70 0.1M
2021-07-23 80.20 83.10 79.50 81.70 0.2M
2021-07-22 79.90 80.20 79.40 79.40 0.1M
2021-07-21 80.90 80.90 79.50 79.90 0.1M
2021-07-20 80.50 80.80 79.70 79.70 0.1M
2021-07-19 81.20 81.40 81.00 81.10 0.0M
2021-07-16 81.10 81.80 81.00 81.60 0.1M
2021-07-15 80.80 81.30 80.30 80.90 0.1M
2021-07-14 80.10 80.50 79.90 80.20 0.1M
2021-07-13 80.50 81.20 80.20 80.20 0.0M
2021-07-12 81.10 81.10 80.00 80.30 0.1M
2021-07-09 80.50 81.10 80.20 80.30 0.0M
2021-07-08 80.20 81.80 80.00 80.10 0.0M
2021-07-07 81.10 81.10 80.40 80.60 0.0M
2021-07-06 81.50 81.60 80.50 81.10 0.1M
2021-07-05 80.50 81.10 80.40 81.10 0.1M
2021-07-02 81.50 81.70 80.30 80.50 0.0M
2021-07-01 80.10 82.30 79.60 80.50 0.1M
2021-06-30 80.40 80.60 80.10 80.10 0.0M
2021-06-29 80.90 81.50 80.20 80.20 0.0M
2021-06-28 81.00 81.40 80.80 80.80 0.1M
2021-06-25 81.80 82.10 81.30 81.50 0.0M
2021-06-24 81.90 81.90 81.30 81.80 0.0M
2021-06-23 81.10 82.00 80.40 81.90 0.1M
2021-06-22 82.10 82.10 81.00 81.10 0.0M
2021-06-21 82.60 83.10 81.80 82.20 0.1M
2021-06-18 80.40 84.50 79.90 82.90 0.4M
2021-06-17 78.90 79.30 78.60 79.30 0.0M
2021-06-16 79.00 79.80 78.90 78.90 0.0M
2021-06-15 78.80 79.70 78.80 79.20 0.0M
2021-06-11 80.00 80.00 79.00 79.00 0.0M
2021-06-10 79.10 79.30 78.60 79.20 0.0M
2021-06-09 78.70 79.00 77.80 78.90 0.1M
2021-06-08 77.30 78.00 77.30 77.60 0.0M
2021-06-07 77.20 78.30 76.40 78.30 0.0M
2021-06-04 79.10 79.10 78.00 78.10 0.0M
2021-06-03 77.90 79.50 77.80 78.90 0.1M
2021-06-02 78.10 78.10 77.70 77.80 0.1M
2021-06-01 77.80 78.20 77.70 77.80 0.0M
2021-05-31 78.00 78.20 77.80 77.80 0.0M
2021-05-28 76.60 78.40 76.60 77.90 0.0M
2021-05-27 75.90 77.50 75.90 76.80 0.0M
2021-05-26 76.50 76.80 76.00 76.50 0.1M
2021-05-25 78.30 78.30 76.20 76.40 0.1M
2021-05-24 76.80 77.30 75.50 76.50 0.1M
2021-05-21 75.90 77.50 75.80 76.30 0.1M
2021-05-20 75.10 75.70 74.40 74.70 0.1M
2021-05-19 74.70 76.50 74.10 75.10 0.1M
2021-05-18 69.00 74.60 69.00 74.10 0.2M
2021-05-17 71.90 73.50 68.40 69.00 0.2M
2021-05-14 73.90 75.90 72.50 72.60 0.2M
2021-05-13 73.00 75.20 72.90 73.40 0.2M
2021-05-12 76.70 77.50 70.10 77.10 0.4M
2021-05-11 78.80 79.10 77.80 77.80 0.2M
2021-05-10 78.00 79.80 78.00 79.10 0.0M
2021-05-07 79.10 80.60 79.00 79.80 0.1M
2021-05-06 77.90 79.90 77.80 79.00 0.1M
2021-05-05 76.90 78.90 76.90 77.90 0.1M
2021-05-04 79.50 80.00 75.10 77.20 0.3M
2021-05-03 82.50 82.50 79.60 79.70 0.3M
2021-04-29 84.50 84.50 83.10 83.10 0.2M
2021-04-28 84.80 85.00 83.80 84.30 0.1M
2021-04-27 84.90 85.10 84.10 84.80 0.1M
2021-04-26 85.60 85.60 84.40 84.40 0.1M
2021-04-23 83.00 84.10 83.00 83.30 0.1M
2021-04-22 84.80 85.00 83.00 83.30 0.2M
2021-04-21 84.40 84.70 83.90 84.00 0.1M
2021-04-20 84.40 84.90 84.10 84.40 0.1M
2021-04-19 85.40 85.40 83.70 84.20 0.2M
2021-04-16 85.70 86.20 85.00 85.40 0.1M
2021-04-15 85.00 85.80 85.00 85.30 0.1M
2021-04-14 85.40 87.00 83.50 85.40 0.2M
2021-04-13 88.60 88.60 87.00 87.00 0.2M
2021-04-12 88.20 88.20 87.50 87.70 0.1M
2021-04-09 89.80 89.80 86.80 87.90 0.3M
2021-04-08 91.00 91.00 89.00 89.80 0.4M
2021-04-07 87.40 92.50 86.70 90.50 0.6M
2021-04-06 85.80 86.90 85.80 86.40 0.1M
2021-04-01 86.00 87.60 85.10 85.70 0.2M
2021-03-31 86.60 87.00 86.00 86.00 0.1M
2021-03-30 86.20 86.70 86.00 86.60 0.1M
2021-03-29 86.20 86.50 85.60 86.20 0.1M
2021-03-26 86.10 86.90 85.80 86.00 0.2M
2021-03-25 86.50 86.80 86.10 86.50 0.1M
2021-03-24 86.20 87.00 86.20 86.40 0.1M
2021-03-23 88.40 88.40 85.80 86.60 0.1M
2021-03-22 88.40 88.40 87.40 87.80 0.1M
2021-03-19 87.10 88.70 87.10 88.00 0.2M
2021-03-18 88.00 88.80 88.00 88.10 0.2M
2021-03-17 86.40 88.30 86.40 87.60 0.3M
2021-03-16 85.40 86.30 85.40 86.00 0.1M
2021-03-15 84.30 85.60 84.30 84.90 0.2M
2021-03-12 84.40 84.40 83.50 83.80 0.1M
2021-03-11 83.20 84.70 83.20 83.70 0.1M
2021-03-10 83.40 83.60 82.70 83.40 0.1M
2021-03-09 83.50 83.60 82.20 83.40 0.1M
2021-03-08 84.60 84.80 83.80 83.80 0.1M
2021-03-05 83.20 84.50 83.20 83.60 0.1M
2021-03-04 84.70 85.10 83.50 84.00 0.2M
2021-03-03 85.50 85.50 83.80 84.60 0.1M
2021-03-02 86.50 86.90 84.50 84.50 0.2M
2021-02-26 86.00 86.90 85.00 85.70 0.4M
2021-02-25 92.50 92.50 87.80 88.50 0.7M
2021-02-24 86.00 90.80 85.40 90.00 1.3M
2021-02-23 85.60 85.60 83.80 84.60 0.2M
2021-02-22 85.50 86.30 85.00 85.00 0.2M
2021-02-19 85.10 85.40 83.70 84.70 0.1M
2021-02-18 83.00 84.90 82.50 84.30 0.2M
2021-02-17 83.60 83.80 82.00 82.50 0.2M
2021-02-05 84.50 85.20 83.50 83.60 0.1M
2021-02-04 84.60 84.60 83.30 83.90 0.0M
2021-02-03 85.00 85.20 84.50 84.60 0.0M
2021-02-02 84.40 85.90 84.40 84.90 0.1M
2021-02-01 84.30 86.80 82.70 84.30 0.1M
2021-01-29 86.30 87.80 84.50 84.70 0.2M
2021-01-28 86.00 87.30 85.20 85.90 0.1M
2021-01-27 89.50 89.50 86.60 87.60 0.1M
2021-01-26 89.00 90.70 87.00 87.90 0.2M
2021-01-25 85.10 89.00 84.60 88.70 0.3M
2021-01-22 87.00 88.80 85.00 86.10 0.2M
2021-01-21 87.50 89.10 84.60 87.00 0.2M
2021-01-20 90.00 91.30 86.80 87.50 0.4M
2021-01-19 91.00 91.90 89.90 90.30 0.2M
2021-01-18 88.90 90.90 85.40 90.00 0.4M
2021-01-15 91.00 91.20 88.40 88.90 0.3M
2021-01-14 90.50 90.50 89.60 90.20 0.1M
2021-01-13 90.10 91.70 89.90 90.30 0.3M
2021-01-12 92.30 93.90 90.00 90.20 0.4M
2021-01-11 91.50 94.80 91.50 93.00 0.3M
2021-01-08 90.80 91.90 90.60 91.20 0.2M
2021-01-07 93.00 93.50 90.60 90.80 0.5M
2021-01-06 95.90 95.90 90.00 91.40 0.7M
2021-01-05 91.40 98.00 91.00 94.30 1.2M
2021-01-04 91.50 92.50 89.30 91.40 0.8M