位速

3508
🏛️ 中国台湾 →
24.65
最后更新: 2025-09-26
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
2025-09-26 25.35 25.35 24.30 24.65 0.1M
2025-09-25 25.30 25.50 24.70 24.70 0.1M
2025-09-24 25.85 25.85 24.70 24.95 0.2M
2025-09-23 25.90 25.90 24.85 25.05 0.2M
2025-09-22 25.50 25.80 25.45 25.50 0.1M
2025-09-19 26.70 26.75 25.50 25.50 0.3M
2025-09-18 25.90 26.60 25.85 26.50 0.3M
2025-09-17 26.00 26.50 25.80 25.90 0.2M
2025-09-16 25.85 26.10 25.80 25.90 0.1M
2025-09-15 25.95 25.95 25.30 25.80 0.2M
2025-09-12 25.60 26.60 25.60 25.95 0.2M
2025-09-11 26.20 26.20 25.55 25.60 0.3M
2025-09-10 26.10 26.60 26.00 26.30 0.2M
2025-09-09 26.00 26.10 25.55 25.95 0.3M
2025-09-08 26.20 26.25 25.80 25.95 0.2M
2025-09-05 27.10 27.10 26.10 26.20 0.2M
2025-09-04 27.20 27.20 26.00 26.25 0.4M
2025-09-03 26.00 27.25 26.00 26.70 0.3M
2025-09-02 26.75 27.15 25.80 26.00 0.6M
2025-09-01 28.00 28.90 26.75 26.75 0.9M
2025-08-29 27.70 29.40 27.05 27.85 1.0M
2025-08-28 28.50 28.50 27.60 27.70 1.2M
2025-08-27 26.70 29.20 26.50 29.20 1.9M
2025-08-26 26.80 26.80 25.50 26.60 0.6M
2025-08-25 27.30 27.55 26.55 26.70 0.6M
2025-08-22 28.00 28.00 26.60 26.90 0.8M
2025-08-21 27.00 29.00 26.60 28.00 1.4M
2025-08-20 27.45 28.25 26.50 26.90 1.1M
2025-08-19 27.20 29.00 27.20 28.90 3.5M
2025-08-18 24.80 26.65 24.75 26.65 1.9M
2025-08-15 23.10 24.25 23.00 24.25 1.0M
2025-08-14 21.50 22.55 21.50 22.05 0.1M
2025-08-13 22.50 22.90 22.10 22.15 0.2M
2025-08-12 22.40 23.10 22.40 22.40 0.3M
2025-08-11 22.55 22.65 21.70 22.20 0.2M
2025-08-08 22.55 23.10 22.40 22.55 0.2M
2025-08-07 23.20 23.20 22.60 22.60 0.1M
2025-08-06 23.10 23.25 22.55 22.90 0.1M
2025-08-05 23.05 23.05 22.40 22.95 0.2M
2025-08-04 22.65 23.20 22.15 22.65 0.2M
2025-08-01 22.80 22.90 22.30 22.65 0.1M
2025-07-31 23.20 23.45 22.65 22.80 0.2M
2025-07-30 22.05 23.90 21.95 23.30 0.4M
2025-07-29 22.05 22.30 22.00 22.05 0.1M
2025-07-28 21.80 22.40 21.80 22.25 0.1M
2025-07-25 20.90 22.80 20.90 22.20 0.3M
2025-07-24 22.90 23.50 22.65 22.90 0.1M
2025-07-23 22.90 23.20 22.75 22.90 0.1M
2025-07-22 22.30 24.00 22.20 22.80 0.5M
2025-07-21 23.10 23.35 22.50 22.50 0.3M
2025-07-18 23.60 23.90 22.95 23.10 0.5M
2025-07-17 25.00 25.70 22.95 23.75 1.5M
2025-07-16 22.60 23.95 21.80 23.95 1.0M
2025-07-15 20.00 21.80 20.00 21.80 0.4M
2025-07-14 20.20 20.25 19.65 19.85 0.2M
2025-07-11 20.30 20.80 20.05 20.50 0.2M
2025-07-10 21.50 21.50 20.50 20.60 0.3M
2025-07-09 21.15 21.40 20.55 21.10 0.4M
2025-07-08 22.00 22.00 20.70 21.15 0.5M
2025-07-07 22.25 22.65 21.40 22.45 1.4M
2025-07-04 19.60 21.25 19.60 21.25 1.3M
2025-07-03 18.10 19.35 18.05 19.35 0.5M
2025-07-02 17.70 17.70 17.55 17.60 0.1M
2025-07-01 17.65 18.00 17.65 17.70 0.1M
2025-06-30 17.85 17.85 17.55 17.65 0.0M
2025-06-27 17.70 17.80 17.55 17.80 0.0M
2025-06-26 17.80 18.05 17.70 17.70 0.1M
2025-06-25 18.10 18.10 17.60 17.70 0.0M
2025-06-24 17.40 17.80 17.40 17.50 0.1M
2025-06-23 17.80 17.80 17.10 17.30 0.1M
2025-06-20 18.00 18.00 17.85 17.90 0.1M
2025-06-19 17.70 18.50 17.70 18.40 0.1M
2025-06-18 18.95 19.00 18.90 19.00 0.0M
2025-06-17 18.40 19.00 18.40 18.90 0.0M
2025-06-16 19.30 19.30 18.15 18.65 0.0M
2025-06-13 19.30 19.30 18.90 18.90 0.1M
2025-06-12 18.70 19.40 18.70 19.30 0.1M
2025-06-11 18.70 19.00 18.50 18.65 0.1M
2025-06-10 18.55 18.95 18.55 18.80 0.1M
2025-06-09 18.70 18.80 17.90 18.60 0.1M
2025-06-06 18.95 18.95 18.60 18.70 0.1M
2025-06-05 19.00 19.25 18.80 18.90 0.1M
2025-06-04 18.80 19.10 18.80 19.10 0.1M
2025-06-03 19.15 19.20 18.60 18.70 0.1M
2025-06-02 20.50 20.50 19.10 19.10 0.1M
2025-05-29 20.50 20.50 19.60 19.70 0.0M
2025-05-28 19.90 20.25 19.80 20.00 0.0M
2025-05-27 20.10 20.10 19.65 19.80 0.1M
2025-05-26 20.30 20.30 19.95 20.10 0.1M
2025-05-23 20.60 20.65 19.35 20.30 0.2M
2025-05-22 20.90 21.65 19.80 20.60 0.1M
2025-05-21 20.90 21.00 20.50 20.90 0.0M
2025-05-20 21.20 21.20 20.50 20.50 0.0M
2025-05-19 21.05 21.05 20.80 20.80 0.0M
2025-05-16 21.70 21.85 21.40 21.45 0.1M
2025-05-15 20.75 21.80 20.75 21.70 0.1M
2025-05-14 21.00 21.50 21.00 21.30 0.1M
2025-05-13 21.35 21.40 20.65 21.00 0.1M
2025-05-12 20.55 21.80 20.35 21.10 0.2M
2025-05-09 20.35 20.45 19.60 20.05 0.0M
2025-05-08 19.80 20.30 19.80 20.30 0.0M
2025-05-07 19.80 20.00 19.70 19.95 0.0M
2025-05-06 19.25 20.25 19.25 20.00 0.1M
2025-05-05 20.85 20.85 19.70 20.05 0.0M
2025-05-02 21.10 21.80 20.75 20.85 0.1M
2025-04-30 20.85 21.25 20.30 20.45 0.1M
2025-04-29 21.00 21.65 20.65 21.20 0.1M
2025-04-28 20.00 20.80 19.95 20.70 0.1M
2025-04-25 19.75 20.40 19.70 19.95 0.1M
2025-04-24 20.30 20.35 19.50 19.60 0.0M
2025-04-23 19.35 20.30 19.35 19.80 0.1M
2025-04-22 19.45 19.55 19.00 19.35 0.1M
2025-04-21 20.10 20.10 19.20 19.60 0.1M
2025-04-18 21.00 21.00 20.50 20.60 0.1M
2025-04-17 21.00 21.05 20.70 21.05 0.1M
2025-04-16 22.20 22.20 21.00 21.00 0.1M
2025-04-15 20.60 21.75 20.60 21.70 0.1M
2025-04-14 20.05 20.85 20.00 20.20 0.1M
2025-04-11 19.55 19.80 19.00 19.80 0.2M
2025-04-10 19.50 19.55 19.05 19.55 0.1M
2025-04-09 17.90 18.50 17.80 17.80 0.2M
2025-04-08 19.70 20.00 19.70 19.75 0.5M
2025-04-07 21.85 21.85 21.85 21.85 0.0M
2025-04-02 24.10 24.40 23.60 24.25 0.1M
2025-04-01 23.75 24.35 23.75 24.10 0.1M
2025-03-31 25.00 25.00 23.50 23.65 0.2M
2025-03-28 26.05 26.05 25.00 25.10 0.3M
2025-03-27 26.10 26.10 25.80 25.90 0.0M
2025-03-26 26.15 26.20 26.05 26.05 0.0M
2025-03-25 26.10 26.25 26.00 26.15 0.1M
2025-03-24 26.65 26.65 25.75 26.10 0.0M
2025-03-21 27.15 27.15 26.30 26.30 0.0M
2025-03-20 27.00 27.10 26.80 26.90 0.0M
2025-03-19 27.70 27.85 26.80 26.90 0.3M
2025-03-18 27.95 28.05 27.65 27.70 0.1M
2025-03-17 28.10 28.50 28.00 28.00 0.2M
2025-03-14 27.95 28.00 27.55 28.00 0.1M
2025-03-13 28.10 28.50 27.60 27.75 0.2M
2025-03-12 28.55 28.55 27.55 27.90 0.2M
2025-03-11 27.10 27.70 26.40 27.70 0.3M
2025-03-10 27.50 27.50 27.10 27.10 0.1M
2025-03-07 27.85 27.85 27.30 27.55 0.1M
2025-03-06 27.85 27.90 27.40 27.40 0.1M
2025-03-05 28.10 28.40 27.90 28.00 0.1M
2025-03-04 27.50 28.00 27.25 28.00 0.2M
2025-03-03 27.70 27.70 27.05 27.40 0.1M
2025-02-27 28.10 28.30 27.60 27.60 0.0M
2025-02-26 28.10 28.35 27.85 28.10 0.0M
2025-02-25 27.85 28.15 27.70 28.00 0.0M
2025-02-24 28.05 28.10 27.80 27.85 0.0M
2025-02-21 28.30 28.75 28.15 28.15 0.0M
2025-02-20 28.40 28.70 28.05 28.35 0.0M
2025-02-19 27.95 28.30 27.95 28.30 0.0M
2025-02-18 28.40 28.45 27.85 27.95 0.0M
2025-02-17 28.10 28.70 28.10 28.25 0.0M
2025-02-14 27.95 28.35 27.75 28.00 0.0M
2025-02-13 28.00 28.50 28.00 28.00 0.0M
2025-02-12 27.50 28.10 27.50 27.85 0.0M
2025-02-11 27.10 27.60 26.80 27.50 0.0M
2025-02-10 26.90 26.90 26.65 26.65 0.0M
2025-02-07 27.20 27.60 26.90 26.95 0.0M
2025-02-06 27.00 27.15 26.75 26.90 0.0M
2025-02-05 26.80 27.30 26.80 26.95 0.0M
2025-02-04 27.45 27.45 26.70 26.80 0.0M
2025-02-03 27.70 27.75 26.65 27.60 0.0M
2025-01-22 27.65 28.70 27.65 28.25 0.0M
2025-01-21 28.70 28.70 27.80 27.85 0.0M
2025-01-20 27.75 28.70 27.40 28.40 0.0M
2025-01-17 27.05 28.60 27.00 27.65 0.0M
2025-01-16 27.70 28.00 27.30 27.30 0.0M
2025-01-15 27.00 27.70 26.70 27.70 0.0M
2025-01-14 26.70 27.30 26.50 27.00 0.0M
2025-01-13 27.20 27.50 26.30 26.70 0.0M
2025-01-10 28.70 29.40 27.75 27.75 0.7M
2025-01-09 28.55 29.90 28.15 28.60 0.0M
2025-01-08 28.00 29.40 27.80 28.50 0.0M
2025-01-07 27.40 29.95 27.40 29.40 0.0M
2025-01-06 27.10 27.90 27.05 27.25 0.0M
2025-01-03 27.80 28.00 26.85 27.10 0.2M
2025-01-02 28.20 28.20 27.15 28.00 0.0M