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
2022-12-30 69.50 69.50 67.60 69.00 2.1M
2022-12-29 67.00 69.60 66.60 69.20 2.7M
2022-12-28 70.00 70.30 67.40 67.70 4.7M
2022-12-27 66.60 70.30 66.50 69.70 4.4M
2022-12-26 67.40 67.60 66.00 66.00 0.6M
2022-12-23 66.30 67.30 65.00 67.00 1.5M
2022-12-22 67.10 67.30 66.10 67.00 1.3M
2022-12-21 66.30 67.10 65.60 65.70 1.9M
2022-12-20 67.00 68.10 65.80 65.80 2.4M
2022-12-19 68.20 68.80 67.00 67.00 2.8M
2022-12-16 69.50 69.80 68.10 68.10 3.7M
2022-12-15 72.00 72.60 70.70 70.70 2.2M
2022-12-14 71.40 72.80 71.20 72.80 0.8M
2022-12-13 72.00 72.70 70.80 70.80 0.9M
2022-12-12 69.90 72.10 69.80 71.60 0.8M
2022-12-09 72.20 72.90 71.00 71.30 1.2M
2022-12-08 71.30 72.00 70.60 71.60 1.3M
2022-12-07 74.50 75.00 72.00 72.20 2.6M
2022-12-06 77.50 77.90 74.80 75.00 2.7M
2022-12-05 78.70 79.70 77.50 77.80 3.8M
2022-12-02 80.00 80.60 78.30 78.80 2.7M
2022-12-01 80.00 81.30 78.50 79.30 4.8M
2022-11-30 76.90 78.50 76.30 78.50 3.2M
2022-11-29 78.70 78.70 75.80 77.40 4.6M
2022-11-28 79.80 80.30 78.20 79.40 4.2M
2022-11-25 81.60 82.00 79.50 80.60 14.5M
2022-11-24 75.30 80.70 75.20 80.70 16.4M
2022-11-23 70.20 75.30 70.10 73.40 7.0M
2022-11-22 68.30 69.50 67.10 69.20 1.4M
2022-11-21 70.80 70.90 68.50 68.50 1.3M
2022-11-18 72.50 73.30 69.80 70.50 3.7M
2022-11-17 68.10 73.40 68.10 72.70 8.2M
2022-11-16 68.20 68.70 67.50 68.10 2.1M
2022-11-15 67.40 68.50 67.00 68.10 1.9M
2022-11-14 67.60 68.80 67.10 68.00 2.0M
2022-11-11 69.50 70.00 66.00 67.80 5.8M
2022-11-10 65.00 66.50 64.40 66.50 3.3M
2022-11-09 62.30 65.00 62.30 64.50 3.4M
2022-11-08 62.20 64.90 61.70 62.20 3.4M
2022-11-07 62.00 62.30 60.30 62.10 2.3M
2022-11-04 58.50 61.00 57.50 60.90 2.6M
2022-11-03 57.80 59.00 57.30 58.70 1.1M
2022-11-02 57.50 58.70 57.00 58.70 1.0M
2022-11-01 57.20 58.40 56.90 57.40 1.5M
2022-10-31 54.10 57.90 53.80 57.80 3.7M
2022-10-28 56.40 57.00 52.80 53.40 4.4M
2022-10-27 55.00 57.80 54.80 57.40 1.8M
2022-10-26 55.80 56.20 55.00 55.00 0.9M
2022-10-25 59.00 59.00 55.70 55.70 1.7M
2022-10-24 58.60 59.70 58.40 58.40 1.3M
2022-10-21 58.20 59.00 57.60 57.60 1.2M
2022-10-20 57.70 58.40 56.20 58.40 1.8M
2022-10-19 58.90 60.20 58.00 58.20 1.4M
2022-10-18 60.20 60.20 58.10 58.50 1.2M
2022-10-17 56.80 59.00 55.80 59.00 1.7M
2022-10-14 56.60 58.50 56.60 57.90 1.7M
2022-10-13 56.10 57.20 55.00 55.00 1.5M
2022-10-12 56.70 57.30 55.70 56.50 1.3M
2022-10-11 56.50 56.50 55.10 55.90 1.4M
2022-10-07 58.30 59.10 58.10 58.20 0.9M
2022-10-06 58.40 59.00 56.90 59.00 1.8M
2022-10-05 57.80 60.20 57.20 58.40 5.4M
2022-10-04 57.20 57.20 55.70 56.70 1.4M
2022-10-03 55.40 56.70 55.00 55.50 1.1M
2022-09-30 53.50 56.90 53.50 56.60 1.6M
2022-09-29 54.10 55.70 54.00 55.00 2.2M
2022-09-28 56.20 56.60 53.00 53.30 3.1M
2022-09-27 56.70 57.20 55.60 56.50 3.5M
2022-09-26 58.70 60.60 56.70 57.10 2.8M
2022-09-23 62.70 62.90 60.00 60.00 2.6M
2022-09-22 63.00 63.00 61.80 62.10 1.2M
2022-09-21 65.00 65.30 63.00 63.10 1.4M
2022-09-20 66.00 66.50 64.40 65.00 1.2M
2022-09-19 67.50 67.50 65.30 65.60 1.0M
2022-09-16 67.30 67.80 66.50 66.50 1.0M
2022-09-15 68.10 69.00 67.50 68.00 0.7M
2022-09-14 67.10 67.90 66.80 67.60 0.9M
2022-09-13 69.50 70.20 68.00 68.60 1.4M
2022-09-12 70.00 70.20 68.60 68.60 1.2M
2022-09-08 68.00 68.50 67.10 68.50 1.0M
2022-09-07 65.50 67.60 65.50 67.00 1.1M
2022-09-06 67.50 68.20 66.50 66.80 1.8M
2022-09-05 70.40 70.40 67.40 67.50 3.3M
2022-09-02 72.00 72.30 70.80 71.10 1.7M
2022-09-01 75.00 75.70 72.00 72.10 4.0M
2022-08-31 71.60 77.30 71.50 76.20 6.5M
2022-08-30 70.50 72.30 70.50 72.00 1.3M
2022-08-29 70.70 70.80 69.40 70.30 1.6M
2022-08-26 74.00 74.30 73.10 73.60 1.4M
2022-08-25 71.60 73.80 71.40 73.50 2.4M
2022-08-24 72.30 72.30 70.50 70.60 0.8M
2022-08-23 70.80 72.80 70.60 71.90 1.2M
2022-08-22 72.10 72.40 71.50 71.50 0.8M
2022-08-19 72.00 73.00 71.80 72.90 0.9M
2022-08-18 71.10 71.90 69.80 71.80 1.2M
2022-08-17 71.30 72.20 70.80 71.80 0.8M
2022-08-16 71.10 73.00 70.90 71.30 1.6M
2022-08-15 70.60 71.50 69.50 71.50 1.5M
2022-08-12 68.00 70.00 68.00 69.70 1.4M
2022-08-11 68.00 68.80 67.50 68.40 1.5M
2022-08-10 67.20 67.60 66.70 66.90 0.8M
2022-08-09 67.70 68.30 67.00 67.70 0.8M
2022-08-08 67.40 68.30 66.90 67.90 1.0M
2022-08-05 66.80 68.70 66.80 67.20 1.9M
2022-08-04 66.80 67.50 65.30 66.20 3.0M
2022-08-03 69.10 69.40 67.30 67.70 1.8M
2022-08-02 69.50 70.00 68.50 69.50 1.6M
2022-08-01 73.00 73.20 70.60 71.00 2.0M
2022-07-29 71.40 73.90 71.20 73.30 3.4M
2022-07-28 71.00 71.40 68.00 70.50 2.9M
2022-07-27 68.70 70.00 66.40 69.80 7.1M
2022-07-26 76.00 76.00 72.80 72.90 2.0M
2022-07-25 74.80 76.00 74.20 75.70 1.0M
2022-07-22 76.50 76.70 75.00 75.10 1.0M
2022-07-21 74.30 76.40 74.30 76.40 1.3M
2022-07-20 74.10 75.50 74.00 74.20 1.5M
2022-07-19 73.20 73.70 72.40 73.10 0.6M
2022-07-18 73.00 73.50 72.00 73.40 0.9M
2022-07-15 70.80 72.30 70.50 72.10 1.1M
2022-07-14 68.90 71.00 68.10 70.80 1.1M
2022-07-13 69.80 69.80 68.20 69.10 1.4M
2022-07-12 70.00 70.00 66.50 66.70 2.3M
2022-07-11 71.00 71.40 69.60 70.90 1.1M
2022-07-08 69.40 72.20 69.40 71.30 2.1M
2022-07-07 67.80 68.90 66.00 68.60 2.3M
2022-07-06 69.70 70.30 67.20 67.30 3.5M
2022-07-05 68.30 69.10 66.00 68.30 1.4M
2022-07-04 67.70 69.30 65.70 67.10 2.8M
2022-07-01 72.90 72.90 67.00 67.10 4.2M
2022-06-30 75.00 75.00 71.80 72.00 3.4M
2022-06-29 75.50 75.80 74.20 75.20 1.4M
2022-06-28 79.70 79.70 75.50 75.50 2.6M
2022-06-27 78.20 81.00 78.00 79.90 1.6M
2022-06-24 77.00 78.90 76.30 77.50 2.8M
2022-06-23 78.80 79.00 75.50 77.00 3.9M
2022-06-22 86.00 86.10 81.60 81.60 2.9M
2022-06-21 85.20 86.10 84.50 85.90 1.8M
2022-06-20 88.00 88.70 83.50 83.50 4.5M
2022-06-17 89.00 92.00 88.10 88.90 1.8M
2022-06-16 95.70 96.00 90.60 90.60 1.9M
2022-06-15 93.70 95.30 93.30 94.40 1.4M
2022-06-14 91.60 94.80 91.10 94.60 1.6M
2022-06-13 94.50 94.70 92.30 92.60 1.7M
2022-06-10 96.50 97.00 96.00 96.20 1.2M
2022-06-09 96.60 98.00 96.40 97.50 1.0M
2022-06-08 98.30 98.80 96.70 96.90 2.0M
2022-06-07 96.20 98.40 96.20 98.40 2.9M
2022-06-06 99.10 99.80 96.10 98.20 4.7M
2022-06-02 97.60 98.40 97.10 98.00 2.2M
2022-06-01 97.00 99.00 97.00 97.70 3.9M
2022-05-31 95.60 98.80 95.00 97.10 8.8M
2022-05-30 92.80 96.30 91.50 95.30 6.7M
2022-05-27 88.30 91.10 87.80 90.00 3.2M
2022-05-26 89.00 89.30 86.70 86.90 1.3M
2022-05-25 86.90 88.50 86.00 88.00 1.5M
2022-05-24 90.20 90.40 86.20 86.20 2.2M
2022-05-23 91.90 92.10 89.80 89.80 1.2M
2022-05-20 90.00 91.10 89.40 90.80 1.5M
2022-05-19 89.50 90.30 88.00 89.60 2.6M
2022-05-18 93.60 94.80 91.40 92.00 5.0M
2022-05-17 90.50 92.90 89.70 92.70 3.0M
2022-05-16 91.80 92.50 89.70 89.70 2.6M
2022-05-13 91.40 91.70 90.50 90.80 3.2M
2022-05-12 88.60 92.10 88.10 89.80 4.0M
2022-05-11 87.90 89.70 87.20 88.60 1.3M
2022-05-10 85.00 88.00 84.90 88.00 2.3M
2022-05-09 89.20 89.80 87.20 87.20 1.7M
2022-05-06 89.90 90.50 88.50 90.50 2.8M
2022-05-05 91.70 93.10 91.00 92.70 3.9M
2022-05-04 89.50 90.50 88.30 90.50 2.9M
2022-05-03 87.00 89.10 85.90 89.10 4.2M
2022-04-29 86.70 89.60 86.00 86.80 8.7M
2022-04-28 88.80 88.90 83.40 83.40 13.8M
2022-04-27 91.80 92.00 88.20 88.60 5.5M
2022-04-26 95.40 95.40 93.10 93.10 2.0M
2022-04-25 94.10 95.80 93.50 93.60 2.6M
2022-04-22 94.10 97.50 93.60 96.80 4.0M
2022-04-21 93.00 98.40 92.90 96.00 4.3M
2022-04-20 92.80 93.50 92.40 92.60 1.6M
2022-04-19 93.90 94.20 91.00 91.20 2.3M
2022-04-18 91.20 93.20 90.70 91.20 2.6M
2022-04-15 95.00 95.00 92.00 92.60 2.7M
2022-04-14 97.40 97.50 95.50 95.90 1.6M
2022-04-13 96.70 97.50 95.70 97.40 1.4M
2022-04-12 96.90 99.70 95.30 95.80 4.4M
2022-04-11 99.60 100.50 96.30 96.70 5.5M
2022-04-08 101.50 102.50 98.50 99.40 7.8M
2022-04-07 109.50 110.00 101.00 101.50 5.1M
2022-04-06 110.50 111.00 109.00 110.50 0.9M
2022-04-01 111.00 113.00 111.00 112.50 1.8M
2022-03-31 118.50 118.50 113.00 113.50 2.0M
2022-03-30 121.00 121.00 117.50 117.50 1.8M
2022-03-29 118.00 120.50 117.50 119.50 2.3M
2022-03-28 115.00 117.50 112.00 117.00 1.3M
2022-03-25 119.00 120.00 116.00 116.00 0.8M
2022-03-24 120.00 120.00 117.50 119.00 0.6M
2022-03-23 120.00 121.00 119.00 120.00 1.2M
2022-03-22 119.00 119.50 117.50 119.00 0.6M
2022-03-21 118.50 120.00 117.50 118.50 1.6M
2022-03-18 117.00 118.50 115.50 117.00 1.7M
2022-03-17 118.00 120.00 117.00 118.00 2.6M
2022-03-16 115.50 115.50 112.50 114.50 1.9M
2022-03-15 117.00 117.00 113.00 113.00 2.3M
2022-03-14 114.00 118.00 114.00 118.00 1.8M
2022-03-11 116.00 116.00 112.50 113.50 2.9M
2022-03-10 112.00 118.00 112.00 115.00 4.0M
2022-03-09 113.50 113.50 108.50 109.00 2.7M
2022-03-08 110.00 115.00 110.00 111.50 2.0M
2022-03-07 115.00 115.00 110.00 112.50 2.2M
2022-03-04 115.50 117.00 114.00 116.50 1.0M
2022-03-03 118.00 118.00 115.00 116.00 0.9M
2022-03-02 114.50 116.00 112.50 116.00 1.2M
2022-03-01 113.50 117.50 113.00 116.50 1.9M
2022-02-25 112.50 114.00 111.00 111.50 0.9M
2022-02-24 115.00 115.00 110.00 110.00 2.4M
2022-02-23 115.50 116.50 114.50 116.00 0.8M
2022-02-22 117.50 118.00 114.00 115.00 1.8M
2022-02-21 118.50 119.00 116.50 119.00 0.9M
2022-02-18 115.50 119.00 115.00 119.00 1.4M
2022-02-17 118.50 119.00 117.00 117.50 2.3M
2022-02-16 119.50 120.50 117.50 118.50 3.6M
2022-02-15 117.50 119.00 115.50 116.50 6.1M
2022-02-14 123.50 124.00 115.50 117.50 6.5M
2022-02-11 126.00 130.00 125.50 127.00 3.5M
2022-02-10 134.00 134.50 128.00 129.00 2.5M
2022-02-09 134.00 134.00 130.00 131.50 1.6M
2022-02-08 126.50 134.00 126.50 133.50 2.4M
2022-02-07 129.00 129.50 124.50 127.50 1.1M
2022-01-26 124.00 128.00 122.50 127.00 1.9M
2022-01-25 127.00 128.50 123.50 123.50 1.4M
2022-01-24 125.00 127.50 123.50 127.00 1.2M
2022-01-21 128.50 132.50 126.50 127.00 1.7M
2022-01-20 127.00 130.50 126.50 130.50 1.8M
2022-01-19 126.00 129.50 125.00 127.00 1.8M
2022-01-18 129.50 131.50 127.00 127.50 1.3M
2022-01-17 126.50 130.00 126.00 130.00 1.8M
2022-01-14 125.50 129.50 124.00 129.50 2.3M
2022-01-13 124.50 128.50 121.50 128.00 4.0M
2022-01-12 123.50 126.50 120.00 125.50 6.6M
2022-01-11 131.00 131.00 124.50 126.00 2.6M
2022-01-10 129.50 131.50 126.50 130.00 1.7M
2022-01-07 134.50 135.00 128.00 130.00 4.0M
2022-01-06 135.00 136.00 132.50 134.00 3.7M
2022-01-05 140.50 141.00 137.00 139.50 2.6M
2022-01-04 145.50 145.50 140.00 140.50 3.6M
2022-01-03 145.50 146.50 144.00 146.00 1.7M