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
2023-12-29 160.00 162.00 158.50 160.50 2.1M
2023-12-28 165.00 166.00 160.00 160.00 3.9M
2023-12-27 163.50 165.00 160.50 163.50 3.6M
2023-12-26 160.00 165.00 158.00 162.00 4.4M
2023-12-25 159.00 162.00 157.50 159.00 3.3M
2023-12-22 155.00 157.50 153.50 156.00 1.5M
2023-12-21 159.00 159.00 153.00 153.50 2.6M
2023-12-20 157.50 161.50 157.50 160.00 3.6M
2023-12-19 155.00 158.00 153.00 157.00 2.0M
2023-12-18 158.50 159.00 154.50 155.00 1.6M
2023-12-15 160.00 161.50 158.00 158.00 1.4M
2023-12-14 165.50 166.00 158.50 159.00 4.0M
2023-12-13 162.50 164.00 160.00 164.00 2.9M
2023-12-12 165.50 168.00 162.50 162.50 1.4M
2023-12-11 167.00 167.00 163.00 164.50 1.3M
2023-12-08 165.50 168.50 164.00 164.50 1.7M
2023-12-07 167.00 169.00 163.00 164.00 2.2M
2023-12-06 170.00 172.00 167.00 167.00 3.9M
2023-12-05 169.00 169.00 162.50 167.00 3.5M
2023-12-04 173.00 174.50 169.00 169.50 2.7M
2023-12-01 172.50 172.50 167.50 170.00 2.4M
2023-11-30 171.00 176.00 168.50 171.50 6.4M
2023-11-29 167.00 172.00 167.00 170.50 3.8M
2023-11-28 165.50 169.00 164.00 169.00 3.7M
2023-11-27 178.00 179.50 162.50 164.00 10.4M
2023-11-24 168.00 183.00 165.50 176.00 19.2M
2023-11-23 158.50 171.50 158.00 167.50 15.3M
2023-11-22 155.50 157.00 153.50 156.00 1.5M
2023-11-21 153.00 157.00 151.00 155.50 3.0M
2023-11-20 154.00 155.50 151.00 151.00 1.0M
2023-11-17 153.00 154.50 151.00 153.00 0.7M
2023-11-16 156.50 156.50 153.00 153.00 0.8M
2023-11-15 156.50 159.50 154.50 154.50 2.8M
2023-11-14 155.00 156.50 153.00 155.50 1.7M
2023-11-13 156.00 157.00 153.00 155.00 2.2M
2023-11-10 155.00 156.00 152.00 155.50 2.3M
2023-11-09 156.50 158.50 154.00 156.50 3.4M
2023-11-08 158.00 159.00 154.00 156.00 5.1M
2023-11-07 152.50 162.00 150.50 157.50 11.8M
2023-11-06 146.50 151.00 143.00 150.00 3.3M
2023-11-03 145.00 148.00 144.50 145.50 3.2M
2023-11-02 143.50 145.50 141.50 142.00 2.7M
2023-11-01 150.00 151.50 142.00 142.50 5.0M
2023-10-31 144.50 154.50 143.50 147.00 7.2M
2023-10-30 147.00 149.50 142.00 143.50 4.7M
2023-10-27 142.50 143.50 136.50 139.50 2.2M
2023-10-26 145.00 145.50 141.50 142.00 1.5M
2023-10-25 145.50 152.00 145.50 147.50 2.7M
2023-10-24 142.00 144.50 141.00 144.50 1.0M
2023-10-23 141.50 146.00 141.50 142.00 0.9M
2023-10-20 145.00 145.50 141.50 142.50 1.6M
2023-10-19 145.00 147.00 144.00 145.50 1.4M
2023-10-18 152.00 152.50 146.00 147.50 3.1M
2023-10-17 159.50 160.00 151.50 152.00 3.9M
2023-10-16 154.00 160.50 153.50 159.00 3.8M
2023-10-13 155.00 156.00 152.50 155.00 1.7M
2023-10-12 155.00 156.50 152.50 155.00 1.7M
2023-10-11 154.50 156.00 151.50 153.00 2.1M
2023-10-06 159.00 159.50 153.50 154.00 4.5M
2023-10-05 157.00 158.00 151.50 158.00 9.6M
2023-10-04 152.50 155.50 148.00 155.50 5.4M
2023-10-03 152.00 152.50 149.00 150.00 1.7M
2023-10-02 150.50 152.00 148.50 150.00 2.5M
2023-09-28 144.50 149.00 144.50 148.00 1.9M
2023-09-27 144.50 146.50 143.00 143.50 0.8M
2023-09-26 147.00 149.00 144.50 145.00 1.4M
2023-09-25 147.00 148.00 145.00 146.00 1.1M
2023-09-22 145.50 147.50 142.50 147.50 1.7M
2023-09-21 147.00 150.00 145.00 146.50 2.7M
2023-09-20 153.00 153.00 148.00 148.00 5.5M
2023-09-19 156.00 156.00 152.00 155.00 3.8M
2023-09-18 149.50 156.00 148.50 154.50 4.1M
2023-09-15 149.50 151.50 145.50 150.00 4.8M
2023-09-14 146.50 151.50 145.50 149.50 3.6M
2023-09-13 148.00 149.50 144.00 145.00 3.1M
2023-09-12 147.00 150.50 146.00 147.50 4.3M
2023-09-11 155.00 158.50 145.00 145.50 7.1M
2023-09-08 154.00 154.00 149.00 150.50 3.6M
2023-09-07 151.00 154.50 148.50 154.00 5.7M
2023-09-06 149.00 152.00 146.00 151.50 6.8M
2023-09-05 149.50 152.00 147.00 151.50 6.3M
2023-09-04 145.50 151.50 143.00 151.00 10.5M
2023-09-01 145.50 149.00 143.00 146.50 6.8M
2023-08-31 147.00 151.00 141.50 146.00 15.3M
2023-08-30 141.00 147.00 140.50 147.00 19.1M
2023-08-29 127.00 134.50 127.00 134.00 7.3M
2023-08-28 128.00 128.50 122.00 126.00 2.8M
2023-08-25 130.00 131.50 125.50 126.50 4.6M
2023-08-24 128.50 129.50 125.50 127.00 1.5M
2023-08-23 127.00 127.00 124.50 126.00 1.3M
2023-08-22 127.00 129.00 126.00 126.50 1.7M
2023-08-21 127.50 129.00 124.50 125.00 1.1M
2023-08-18 127.00 130.00 125.50 126.00 1.8M
2023-08-17 121.50 128.00 120.00 127.00 2.1M
2023-08-16 119.50 124.00 118.00 122.50 1.9M
2023-08-15 124.50 124.50 121.00 121.50 3.8M
2023-08-14 128.00 129.00 122.50 123.00 2.7M
2023-08-11 130.50 132.50 126.00 130.50 3.6M
2023-08-10 130.50 132.00 127.50 130.50 2.7M
2023-08-09 127.00 134.50 127.00 132.50 6.2M
2023-08-08 130.00 131.00 127.50 128.50 2.9M
2023-08-07 128.50 129.50 126.00 128.00 3.6M
2023-08-04 125.50 135.50 125.50 131.50 11.5M
2023-08-02 127.00 132.00 123.00 124.50 5.3M
2023-08-01 133.00 134.00 120.00 126.50 8.8M
2023-07-31 129.50 137.50 129.00 132.50 19.2M
2023-07-28 120.50 128.50 118.50 128.50 11.7M
2023-07-27 117.50 119.50 116.50 117.00 2.4M
2023-07-26 119.00 121.50 116.50 116.50 3.7M
2023-07-25 128.00 129.00 119.00 119.00 9.2M
2023-07-24 135.50 135.50 126.00 126.50 20.4M
2023-07-21 116.00 124.00 115.00 123.50 8.0M
2023-07-20 118.00 120.00 116.50 117.50 2.8M
2023-07-19 120.50 124.50 116.50 117.50 7.3M
2023-07-18 116.50 122.00 113.50 120.50 9.3M
2023-07-17 116.50 117.00 111.50 112.50 4.4M
2023-07-14 115.50 116.00 113.00 115.50 6.5M
2023-07-13 126.00 128.50 115.00 115.50 8.7M
2023-07-12 126.50 127.50 123.00 123.50 5.3M
2023-07-11 119.50 125.00 118.50 125.00 5.6M
2023-07-10 117.00 122.50 117.00 117.50 2.7M
2023-07-07 120.00 122.00 113.00 117.00 6.4M
2023-07-06 116.00 122.00 116.00 120.00 5.3M
2023-07-05 117.00 120.00 112.50 116.00 5.2M
2023-07-04 120.00 120.50 115.50 117.00 3.1M
2023-07-03 117.50 119.50 117.00 119.00 2.8M
2023-06-30 122.00 122.50 116.50 116.50 3.8M
2023-06-29 121.00 123.50 119.00 123.50 1.9M
2023-06-28 120.00 121.50 118.50 118.50 1.4M
2023-06-27 121.50 122.50 118.50 118.50 2.8M
2023-06-26 122.00 124.00 119.50 123.00 2.0M
2023-06-21 124.50 127.00 123.50 126.00 2.4M
2023-06-20 128.00 128.00 123.50 126.00 1.8M
2023-06-19 123.50 128.00 121.50 127.00 4.1M
2023-06-16 124.00 125.50 117.50 123.00 7.7M
2023-06-15 124.00 130.50 124.00 126.00 8.1M
2023-06-14 123.00 124.00 121.00 122.00 2.5M
2023-06-13 125.00 125.50 120.50 124.00 5.8M
2023-06-12 120.00 122.50 118.00 122.00 4.3M
2023-06-09 117.00 123.50 116.00 121.00 6.5M
2023-06-08 117.50 120.00 115.00 116.00 5.7M
2023-06-07 115.50 120.00 115.00 119.00 9.5M
2023-06-06 117.50 117.50 110.00 114.50 8.0M
2023-06-05 114.50 116.00 112.50 115.50 6.7M
2023-06-02 109.50 117.50 108.50 113.00 12.4M
2023-06-01 105.50 109.50 103.50 108.00 9.3M
2023-05-31 100.00 108.00 99.50 104.50 10.5M
2023-05-30 100.00 100.50 96.50 98.20 3.8M
2023-05-29 101.00 105.00 99.40 100.00 6.6M
2023-05-26 96.00 101.50 94.70 100.00 6.2M
2023-05-25 96.10 97.80 95.20 95.40 1.3M
2023-05-24 96.80 96.80 95.20 95.80 0.9M
2023-05-23 96.50 96.80 94.80 95.90 1.9M
2023-05-22 94.50 97.40 94.30 96.80 1.9M
2023-05-19 96.10 97.00 94.20 94.50 1.5M
2023-05-18 95.00 96.50 94.50 96.10 2.4M
2023-05-17 94.20 95.00 93.50 94.60 1.7M
2023-05-16 93.80 95.30 93.80 94.20 1.5M
2023-05-15 96.50 96.50 91.20 93.40 3.8M
2023-05-12 95.20 97.70 94.70 97.70 1.9M
2023-05-11 96.60 97.00 93.60 95.60 2.0M
2023-05-10 99.00 99.00 96.20 96.40 1.8M
2023-05-09 99.00 99.50 96.20 98.20 2.1M
2023-05-08 99.50 100.00 98.00 98.80 2.4M
2023-05-05 96.20 99.00 96.10 98.80 3.5M
2023-05-04 93.70 97.90 93.70 97.00 3.0M
2023-05-03 96.50 97.10 92.90 94.10 3.5M
2023-05-02 97.00 100.00 96.30 96.30 7.0M
2023-04-28 89.00 96.50 88.80 96.50 7.2M
2023-04-27 88.20 88.60 86.30 88.20 2.6M
2023-04-26 88.40 90.70 87.80 88.70 4.0M
2023-04-25 95.30 95.80 89.10 89.70 4.6M
2023-04-24 97.60 97.70 94.80 94.80 3.7M
2023-04-21 101.00 103.00 97.10 97.10 10.1M
2023-04-20 99.50 101.50 98.00 100.00 9.8M
2023-04-19 95.90 99.70 95.60 99.10 7.8M
2023-04-18 95.60 96.40 94.30 95.30 2.8M
2023-04-17 94.00 95.60 93.90 95.60 2.5M
2023-04-14 92.80 95.90 92.80 94.40 5.9M
2023-04-13 97.50 98.00 94.30 94.70 4.6M
2023-04-12 100.00 100.50 97.40 98.00 4.7M
2023-04-11 101.00 103.50 99.90 100.00 9.2M
2023-04-10 95.60 102.00 95.10 99.90 10.5M
2023-04-07 95.50 96.50 94.10 94.50 3.5M
2023-04-06 92.20 94.80 91.00 94.50 2.6M
2023-03-31 91.00 92.60 90.20 92.30 2.3M
2023-03-30 93.00 93.40 90.40 90.40 3.9M
2023-03-29 95.20 99.50 91.30 91.30 21.0M
2023-03-28 92.70 94.50 89.00 93.10 8.1M
2023-03-27 90.30 92.90 90.30 90.90 4.5M
2023-03-24 89.30 93.00 88.40 90.10 5.3M
2023-03-23 89.90 90.80 88.60 89.60 3.0M
2023-03-22 90.30 91.00 89.00 89.80 3.6M
2023-03-21 91.80 91.90 88.50 90.20 5.1M
2023-03-20 90.00 92.30 89.10 91.90 10.7M
2023-03-17 84.40 91.30 84.20 90.50 14.6M
2023-03-16 83.80 84.80 82.20 83.10 1.4M
2023-03-15 83.20 85.40 83.20 83.80 2.4M
2023-03-14 80.60 83.50 80.50 82.10 1.6M
2023-03-13 80.50 81.90 79.80 81.90 1.7M
2023-03-10 83.00 83.00 81.50 81.50 1.8M
2023-03-09 85.90 85.90 83.70 83.70 1.5M
2023-03-08 83.00 85.60 82.70 85.50 2.5M
2023-03-07 85.60 87.00 83.50 83.50 3.5M
2023-03-06 83.20 85.70 83.20 85.40 2.1M
2023-03-03 82.00 84.10 81.60 83.60 2.2M
2023-03-02 82.70 83.10 81.30 82.40 1.9M
2023-03-01 83.80 83.80 82.10 82.70 2.7M
2023-02-24 86.30 87.10 84.40 84.50 1.4M
2023-02-23 85.00 86.50 84.30 86.30 1.6M
2023-02-22 86.10 86.40 84.60 84.60 2.2M
2023-02-21 87.20 87.80 86.70 87.50 2.7M
2023-02-20 88.70 89.40 86.90 87.20 4.8M
2023-02-17 86.60 89.60 86.20 88.80 7.7M
2023-02-16 85.90 87.80 85.90 86.90 4.8M
2023-02-15 84.00 86.20 83.70 85.30 4.0M
2023-02-14 84.40 85.20 83.90 84.00 2.2M
2023-02-13 82.50 85.00 82.00 84.40 3.2M
2023-02-10 80.50 83.80 79.90 83.00 4.4M
2023-02-09 84.10 84.40 82.60 82.90 2.5M
2023-02-08 84.90 85.00 82.80 84.80 4.3M
2023-02-07 83.40 85.30 83.40 83.60 2.5M
2023-02-06 82.30 85.80 81.90 84.80 3.7M
2023-02-03 87.00 87.00 83.70 84.30 5.9M
2023-02-02 87.20 87.90 85.50 87.90 4.1M
2023-02-01 88.90 88.90 85.60 85.90 7.4M
2023-01-31 87.90 88.80 86.40 88.60 6.6M
2023-01-30 83.50 87.50 82.00 87.50 8.5M
2023-01-17 79.00 80.50 78.60 79.60 2.4M
2023-01-16 78.50 79.60 77.40 79.00 2.8M
2023-01-13 79.10 79.30 76.30 77.60 4.6M
2023-01-12 80.10 80.10 78.00 78.70 3.7M
2023-01-11 81.90 82.00 80.10 80.20 5.5M
2023-01-10 80.10 81.40 79.10 81.40 11.5M
2023-01-09 76.00 80.80 75.10 80.00 12.8M
2023-01-06 71.80 74.70 71.40 74.40 5.1M
2023-01-05 71.00 73.20 71.00 72.20 4.9M
2023-01-04 69.50 71.20 69.30 70.50 2.0M
2023-01-03 68.70 69.70 68.10 69.20 1.3M