全新

2455
🏛️ 中国台湾 →
160.50
最后更新: 2025-10-02
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
2021-12-30 144.00 146.00 143.00 144.00 1.0M
2021-12-29 147.00 148.00 143.00 145.00 2.7M
2021-12-28 148.50 149.50 147.00 148.00 3.4M
2021-12-27 147.50 149.50 143.50 148.50 6.0M
2021-12-24 143.00 146.50 141.50 145.50 3.2M
2021-12-23 142.00 144.50 141.50 143.00 1.9M
2021-12-22 142.50 143.00 140.00 141.00 1.4M
2021-12-21 137.00 141.00 136.00 140.50 1.5M
2021-12-20 139.00 140.00 136.00 136.50 1.1M
2021-12-17 140.50 140.50 137.00 137.50 2.5M
2021-12-16 142.00 143.00 140.50 142.50 1.7M
2021-12-15 138.50 140.50 136.50 139.50 2.0M
2021-12-14 143.00 143.00 138.00 138.00 2.8M
2021-12-13 141.50 145.00 141.00 143.50 3.3M
2021-12-10 143.00 143.00 138.50 140.00 3.7M
2021-12-09 147.50 149.00 143.00 144.00 2.9M
2021-12-08 145.50 148.50 144.50 145.00 3.3M
2021-12-07 144.50 146.00 141.50 143.50 2.6M
2021-12-06 147.00 148.00 143.50 143.50 2.6M
2021-12-03 146.00 149.50 145.50 147.50 3.4M
2021-12-02 151.50 152.50 144.00 144.50 7.0M
2021-12-01 153.00 154.50 150.00 152.00 6.2M
2021-11-30 157.50 162.50 149.50 153.00 18.7M
2021-11-29 144.00 154.00 140.00 153.00 16.1M
2021-11-26 144.50 148.50 142.50 145.00 6.9M
2021-11-25 152.50 155.00 146.00 146.00 14.3M
2021-11-24 146.00 151.00 144.50 149.50 12.4M
2021-11-23 144.50 148.50 143.00 144.00 8.4M
2021-11-22 142.50 147.00 139.00 146.00 8.7M
2021-11-19 137.50 142.00 136.50 141.00 8.1M
2021-11-18 134.00 138.00 134.00 136.00 5.2M
2021-11-17 134.50 136.50 132.00 134.50 3.2M
2021-11-16 136.00 138.50 133.00 134.00 4.3M
2021-11-15 134.50 138.00 134.00 135.00 3.0M
2021-11-12 132.50 134.50 132.00 134.00 2.4M
2021-11-11 133.00 133.50 131.00 132.50 3.4M
2021-11-10 131.50 136.00 130.00 136.00 4.1M
2021-11-09 133.00 134.00 131.50 132.00 2.0M
2021-11-08 133.00 134.00 130.50 133.00 2.7M
2021-11-05 133.50 135.00 131.50 134.00 3.0M
2021-11-04 141.50 142.50 132.00 132.50 9.7M
2021-11-03 140.00 143.00 137.00 140.00 6.8M
2021-11-02 146.50 147.50 135.50 137.50 8.5M
2021-11-01 143.00 146.50 142.00 144.50 6.6M
2021-10-29 143.50 146.00 140.50 140.50 14.6M
2021-10-28 142.00 149.00 140.50 144.00 18.4M
2021-10-27 133.00 141.50 132.50 139.50 15.6M
2021-10-26 135.00 135.00 131.00 132.00 3.6M
2021-10-25 132.50 134.50 129.50 133.00 3.0M
2021-10-22 132.00 133.00 129.00 133.00 3.5M
2021-10-21 128.00 133.50 128.00 128.50 5.5M
2021-10-20 126.00 130.50 125.00 127.50 3.8M
2021-10-19 122.00 126.50 121.50 124.50 2.9M
2021-10-18 122.50 123.00 119.50 121.00 0.9M
2021-10-15 122.50 124.00 120.50 121.50 1.4M
2021-10-14 120.50 121.00 116.00 120.00 1.8M
2021-10-13 122.50 125.00 118.00 118.50 2.5M
2021-10-12 126.50 128.00 122.00 122.50 3.2M
2021-10-08 126.00 130.00 123.00 127.50 5.9M
2021-10-07 118.00 126.50 118.00 126.50 5.8M
2021-10-06 119.50 122.50 114.50 115.00 6.1M
2021-10-05 113.00 118.00 110.50 117.00 2.8M
2021-10-04 116.50 119.50 114.00 115.00 1.9M
2021-10-01 118.00 119.00 113.00 115.00 2.4M
2021-09-30 118.00 120.50 118.00 118.00 1.4M
2021-09-29 117.50 118.50 116.00 117.00 1.9M
2021-09-28 123.50 124.00 120.00 121.00 1.8M
2021-09-27 125.50 127.50 124.00 124.50 1.5M
2021-09-24 124.00 125.50 123.00 124.00 1.5M
2021-09-23 125.50 126.50 121.00 121.50 2.4M
2021-09-22 122.00 126.50 120.50 124.50 1.5M
2021-09-17 123.00 125.50 121.00 125.50 2.3M
2021-09-16 126.00 127.00 122.50 123.50 3.2M
2021-09-15 128.50 129.00 123.50 124.00 4.1M
2021-09-14 131.00 131.50 127.50 129.50 2.5M
2021-09-13 134.50 135.50 129.50 130.50 2.1M
2021-09-10 134.00 136.00 131.00 136.00 2.8M
2021-09-09 127.00 133.00 126.50 133.00 2.8M
2021-09-08 135.00 135.50 126.00 127.50 5.9M
2021-09-07 138.00 138.50 132.00 137.00 3.4M
2021-09-06 138.00 142.00 135.00 136.50 3.7M
2021-09-03 138.50 140.00 137.00 138.00 4.3M
2021-09-02 136.50 141.00 134.00 139.50 8.1M
2021-09-01 128.00 139.50 127.00 139.50 9.0M
2021-08-31 128.00 129.50 126.00 127.00 2.1M
2021-08-30 127.00 131.00 126.50 127.00 2.3M
2021-08-27 126.00 128.00 124.00 124.50 1.4M
2021-08-26 128.00 129.00 125.50 126.00 2.3M
2021-08-25 126.00 131.00 124.00 129.00 4.1M
2021-08-24 122.00 125.00 118.50 123.50 3.9M
2021-08-23 115.50 122.00 115.00 121.00 3.0M
2021-08-20 113.00 116.50 111.50 113.00 1.8M
2021-08-19 116.50 117.00 111.50 111.50 1.9M
2021-08-18 110.00 118.00 109.50 118.00 2.5M
2021-08-17 118.00 119.50 112.00 112.00 1.7M
2021-08-16 118.50 120.50 115.00 118.00 1.3M
2021-08-13 124.00 124.00 118.50 118.50 2.1M
2021-08-12 125.00 129.00 122.50 126.00 2.7M
2021-08-11 125.50 128.00 123.00 123.00 1.8M
2021-08-10 129.50 130.00 124.00 125.00 2.8M
2021-08-09 132.50 133.50 128.50 129.50 1.9M
2021-08-06 134.50 135.00 131.50 131.50 2.0M
2021-08-05 137.00 138.50 134.00 134.50 2.1M
2021-08-04 137.50 139.00 137.00 138.00 1.8M
2021-08-03 135.00 138.00 134.50 135.50 1.6M
2021-08-02 137.00 138.50 132.00 134.00 2.5M
2021-07-30 137.00 142.50 135.00 136.50 4.8M
2021-07-29 136.50 136.50 131.50 135.00 2.5M
2021-07-28 137.00 138.00 128.00 133.50 6.0M
2021-07-27 143.00 144.50 135.50 138.00 5.3M
2021-07-26 142.00 144.50 139.00 141.50 3.0M
2021-07-23 150.50 152.00 138.50 142.00 8.0M
2021-07-22 146.50 150.00 144.00 149.50 8.9M
2021-07-21 141.00 146.00 140.50 142.00 5.0M
2021-07-20 142.50 144.50 137.00 137.50 4.5M
2021-07-19 144.00 146.00 143.00 144.00 2.5M
2021-07-16 143.50 147.00 143.00 144.00 1.8M
2021-07-15 147.00 147.50 142.50 145.00 2.6M
2021-07-14 145.00 148.50 142.50 146.00 3.9M
2021-07-13 149.50 152.50 141.00 144.50 7.8M
2021-07-12 144.00 153.50 143.00 148.00 16.1M
2021-07-09 143.00 148.50 141.50 141.50 6.7M
2021-07-08 147.50 149.00 141.50 145.00 12.9M
2021-07-07 140.50 149.00 140.00 147.50 17.8M
2021-07-06 139.50 141.50 136.00 139.50 4.4M
2021-07-05 141.00 143.50 137.00 138.50 6.5M
2021-07-02 131.50 139.50 129.00 139.50 6.5M
2021-07-01 133.50 135.00 129.00 130.00 4.9M
2021-06-30 142.00 147.00 131.00 134.00 15.8M
2021-06-29 138.00 141.00 136.00 139.00 5.0M
2021-06-28 140.00 141.50 134.50 138.00 8.3M
2021-06-25 132.50 141.50 130.00 138.00 18.7M
2021-06-24 127.00 132.00 124.00 130.00 8.4M
2021-06-23 124.50 128.00 123.00 127.00 6.8M
2021-06-22 124.50 125.50 121.50 123.00 4.4M
2021-06-21 119.00 122.50 118.00 122.00 2.5M
2021-06-18 123.50 123.50 120.50 121.50 2.5M
2021-06-17 118.50 122.50 118.50 122.50 2.7M
2021-06-16 118.50 120.50 118.00 119.00 2.7M
2021-06-15 120.50 121.00 116.00 117.50 3.1M
2021-06-11 119.00 122.00 117.00 119.00 4.1M
2021-06-10 118.50 125.00 118.50 118.50 16.1M
2021-06-09 114.50 118.00 114.00 118.00 3.0M
2021-06-08 115.50 117.00 114.50 114.50 1.3M
2021-06-07 114.00 117.00 110.50 116.50 2.4M
2021-06-04 115.50 116.00 113.00 113.00 1.7M
2021-06-03 115.00 115.50 113.00 114.50 1.2M
2021-06-02 116.50 116.50 112.00 113.50 2.4M
2021-06-01 116.50 118.50 115.50 117.00 4.0M
2021-05-31 113.50 115.00 110.50 113.50 2.9M
2021-05-28 111.50 112.50 110.00 112.00 3.9M
2021-05-27 103.00 110.00 102.50 107.00 4.4M
2021-05-26 105.00 106.50 102.50 103.00 2.6M
2021-05-25 100.50 106.50 100.50 104.50 4.3M
2021-05-24 99.00 100.50 96.60 99.60 1.9M
2021-05-21 97.90 99.80 97.90 99.80 1.3M
2021-05-20 98.10 99.80 95.20 95.90 1.4M
2021-05-19 97.50 99.50 95.80 98.10 1.2M
2021-05-18 94.10 98.00 93.50 97.80 1.8M
2021-05-17 91.00 97.00 89.60 92.80 2.2M
2021-05-14 100.50 101.00 95.00 95.50 2.0M
2021-05-13 91.10 101.00 91.10 98.00 3.4M
2021-05-12 99.50 103.50 90.60 95.60 4.5M
2021-05-11 107.50 108.00 100.50 100.50 3.8M
2021-05-10 112.50 113.00 110.00 110.50 1.3M
2021-05-07 109.00 114.50 109.00 113.50 2.8M
2021-05-06 109.00 110.00 106.00 107.50 2.5M
2021-05-05 116.00 117.00 108.00 108.50 5.0M
2021-05-04 115.00 118.00 111.00 116.00 5.6M
2021-05-03 116.00 117.50 113.00 114.00 2.7M
2021-04-29 122.00 122.00 116.50 117.00 3.4M
2021-04-28 120.50 122.50 118.50 121.00 3.0M
2021-04-27 119.00 123.00 118.50 119.00 4.4M
2021-04-26 119.50 120.00 117.50 118.00 2.3M
2021-04-23 115.00 119.50 114.00 119.50 1.9M
2021-04-22 121.00 122.00 113.50 115.00 4.9M
2021-04-21 122.00 122.00 119.00 120.00 2.3M
2021-04-20 119.50 122.00 119.00 122.00 2.2M
2021-04-19 122.00 123.50 118.50 119.00 3.0M
2021-04-16 119.00 121.50 118.00 121.50 2.1M
2021-04-15 121.00 122.00 118.00 119.50 3.5M
2021-04-14 119.50 121.00 116.00 121.00 4.4M
2021-04-13 122.50 124.00 118.00 118.50 4.7M
2021-04-12 129.00 130.00 122.00 122.50 5.3M
2021-04-09 124.50 128.50 122.50 127.00 8.8M
2021-04-08 127.00 128.00 123.00 123.50 8.4M
2021-04-07 123.00 127.00 121.50 126.00 11.5M
2021-04-06 120.50 123.00 120.50 120.50 4.2M
2021-04-01 119.50 121.00 117.50 119.50 5.0M
2021-03-31 116.50 120.00 115.50 118.50 7.5M
2021-03-30 114.00 117.00 113.50 116.50 5.9M
2021-03-29 112.50 114.00 111.50 112.50 1.8M
2021-03-26 111.50 113.00 110.50 112.00 2.7M
2021-03-25 109.00 113.00 108.00 112.00 4.2M
2021-03-24 113.00 118.00 109.50 109.50 12.7M
2021-03-23 113.00 113.50 111.00 112.00 2.9M
2021-03-22 111.00 113.00 109.50 111.50 4.4M
2021-03-19 108.50 111.00 107.00 110.50 3.6M
2021-03-18 108.50 109.50 107.50 109.50 2.8M
2021-03-17 107.00 109.00 106.00 108.00 2.3M
2021-03-16 111.50 112.50 105.50 106.50 5.9M
2021-03-15 109.00 110.00 106.50 109.00 2.0M
2021-03-12 108.50 111.00 107.50 108.50 3.2M
2021-03-11 103.00 109.00 103.00 108.50 5.6M
2021-03-10 103.00 103.00 100.50 101.50 3.2M
2021-03-09 101.50 103.50 98.50 101.00 5.3M
2021-03-08 106.50 107.00 102.00 102.50 4.7M
2021-03-05 104.00 107.00 103.00 104.50 4.0M
2021-03-04 105.00 105.50 102.00 104.00 2.7M
2021-03-03 104.50 106.00 101.00 105.00 4.9M
2021-03-02 109.00 109.00 105.00 105.00 2.1M
2021-02-26 107.50 109.00 105.50 106.50 2.8M
2021-02-25 112.00 112.50 108.50 109.50 2.3M
2021-02-24 110.50 114.00 108.50 110.00 3.4M
2021-02-23 112.50 113.50 110.50 111.50 2.5M
2021-02-22 111.50 114.00 111.00 114.00 3.3M
2021-02-19 111.50 112.00 108.50 111.50 2.7M
2021-02-18 109.00 111.50 107.00 111.50 2.5M
2021-02-17 107.50 109.50 105.50 109.00 2.6M
2021-02-05 107.50 108.00 103.50 105.00 3.9M
2021-02-04 105.50 108.50 104.00 108.00 5.0M
2021-02-03 112.00 112.00 107.00 109.00 4.1M
2021-02-02 105.50 112.00 104.50 112.00 6.1M
2021-02-01 105.50 106.50 102.50 104.00 4.8M
2021-01-29 111.00 111.50 105.00 105.00 5.5M
2021-01-28 112.50 113.00 108.00 109.00 7.7M
2021-01-27 120.00 120.00 114.50 115.50 5.4M
2021-01-26 119.00 120.00 117.00 118.00 6.0M
2021-01-25 122.50 123.50 117.00 118.00 12.7M
2021-01-22 114.50 124.00 114.50 121.00 19.3M
2021-01-21 116.50 119.50 113.00 114.00 9.4M
2021-01-20 114.00 118.00 112.50 113.50 8.7M
2021-01-19 112.00 115.00 110.50 114.00 4.4M
2021-01-18 114.50 114.50 110.00 111.00 5.4M
2021-01-15 119.50 120.00 115.00 115.00 3.9M
2021-01-14 118.00 121.00 116.50 118.00 8.0M
2021-01-13 113.50 120.00 113.00 117.00 9.8M
2021-01-12 117.00 118.00 111.50 112.50 6.4M
2021-01-11 114.50 122.50 114.50 117.00 15.8M
2021-01-08 116.00 116.00 113.50 115.00 3.6M
2021-01-07 118.00 119.00 113.00 116.00 8.8M
2021-01-06 120.50 122.00 115.00 117.50 10.8M
2021-01-05 119.00 121.00 116.00 120.00 8.4M
2021-01-04 114.00 120.00 113.00 118.00 14.1M