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
2022-12-30 36.85 38.95 36.50 38.95 0.0M
2022-12-29 35.05 35.60 34.10 35.45 0.0M
2022-12-28 36.40 36.65 35.05 35.05 0.0M
2022-12-27 36.90 37.00 36.30 36.40 0.0M
2022-12-26 35.75 37.20 35.20 36.45 0.0M
2022-12-23 35.10 36.80 35.10 35.70 0.0M
2022-12-22 37.50 37.50 36.05 36.25 0.0M
2022-12-21 36.85 37.20 36.10 36.40 0.0M
2022-12-20 37.35 38.80 36.65 36.80 0.0M
2022-12-19 38.00 38.80 37.30 37.35 0.0M
2022-12-16 36.20 38.80 35.75 37.80 0.0M
2022-12-15 35.55 36.40 35.50 35.75 0.0M
2022-12-14 36.20 36.50 35.60 35.85 0.0M
2022-12-13 37.00 37.10 36.00 36.10 0.0M
2022-12-12 36.30 37.30 35.80 36.20 0.0M
2022-12-09 37.40 38.00 36.80 36.85 0.0M
2022-12-08 36.50 38.20 35.20 37.60 0.0M
2022-12-07 37.00 37.65 35.40 35.50 0.0M
2022-12-06 39.05 39.05 36.80 36.80 0.0M
2022-12-05 39.70 40.95 38.50 38.90 0.0M
2022-12-02 38.30 41.55 36.80 39.70 0.0M
2022-12-01 37.80 39.30 37.70 39.30 0.0M
2022-11-30 33.00 35.75 32.50 35.75 0.0M
2022-11-29 30.90 32.60 30.85 32.50 0.0M
2022-11-28 30.55 31.60 30.50 30.90 0.0M
2022-11-25 31.65 32.40 31.30 31.30 0.0M
2022-11-24 31.60 32.35 31.60 31.65 0.0M
2022-11-23 32.35 32.35 31.60 31.60 0.0M
2022-11-22 32.20 32.45 31.65 31.85 0.0M
2022-11-21 32.40 33.05 32.00 32.15 0.0M
2022-11-18 33.80 33.80 32.40 32.40 0.0M
2022-11-17 33.00 34.00 32.60 33.60 0.0M
2022-11-16 32.75 33.20 32.40 32.55 0.0M
2022-11-15 32.35 32.85 32.00 32.40 0.0M
2022-11-14 32.00 32.65 31.85 32.35 0.0M
2022-11-11 33.40 33.80 31.55 31.55 0.0M
2022-11-10 33.10 33.25 32.15 32.15 0.0M
2022-11-09 34.10 34.30 33.30 33.30 0.0M
2022-11-08 33.75 34.90 33.20 33.55 0.0M
2022-11-07 33.60 34.50 33.05 33.05 0.0M
2022-11-04 34.00 36.25 32.45 34.00 0.0M
2022-11-03 31.00 34.00 30.95 34.00 0.0M
2022-11-02 28.35 30.95 28.30 30.95 0.0M
2022-11-01 27.60 28.30 27.25 28.15 0.0M
2022-10-31 26.70 27.95 26.70 27.65 0.0M
2022-10-28 26.40 26.95 26.20 26.60 0.0M
2022-10-27 26.60 27.00 26.40 27.00 0.0M
2022-10-26 27.20 27.20 26.05 26.10 0.0M
2022-10-25 27.60 27.60 26.85 26.85 0.0M
2022-10-24 27.85 28.30 27.50 27.50 0.0M
2022-10-21 28.60 28.60 27.50 27.50 0.0M
2022-10-20 28.50 28.95 28.25 28.60 0.0M
2022-10-19 29.40 29.65 28.80 29.00 0.0M
2022-10-18 29.10 29.40 28.80 29.05 0.0M
2022-10-17 27.30 29.20 27.30 29.05 0.0M
2022-10-14 28.50 29.40 28.10 28.75 0.0M
2022-10-13 30.15 30.25 27.05 27.20 0.0M
2022-10-12 30.70 30.70 29.70 30.05 0.0M
2022-10-11 30.70 31.20 30.25 30.30 0.0M
2022-10-07 31.65 32.00 31.30 31.70 0.0M
2022-10-06 30.50 32.25 29.85 32.25 0.0M
2022-10-05 31.30 32.00 30.45 30.45 0.0M
2022-10-04 30.80 30.80 30.20 30.40 0.0M
2022-10-03 29.40 30.70 29.35 29.90 0.0M
2022-09-30 29.50 30.80 29.00 30.05 0.0M
2022-09-29 32.05 32.10 30.75 31.05 0.0M
2022-09-28 32.50 32.50 30.05 31.40 0.0M
2022-09-27 30.85 32.80 30.15 32.80 0.0M
2022-09-26 32.80 32.80 30.10 30.70 0.0M
2022-09-23 35.00 35.45 33.30 33.35 0.0M
2022-09-22 34.20 35.80 34.20 35.05 0.0M
2022-09-21 35.65 35.65 35.00 35.20 0.0M
2022-09-20 36.35 36.50 35.60 35.65 0.0M
2022-09-19 36.45 36.95 35.65 35.65 0.0M
2022-09-16 36.80 37.25 36.60 36.75 0.0M
2022-09-15 38.40 38.40 36.70 36.70 0.0M
2022-09-14 36.35 38.50 36.00 37.95 0.0M
2022-09-13 38.90 38.90 37.75 37.80 0.0M
2022-09-12 37.00 38.80 37.00 38.45 0.0M
2022-09-08 37.25 37.70 36.35 36.35 0.0M
2022-09-07 36.40 37.55 36.25 36.70 0.0M
2022-09-06 39.25 39.50 37.15 37.30 0.0M
2022-09-05 39.95 40.00 38.65 38.75 0.0M
2022-09-02 39.30 41.15 38.55 39.75 0.0M
2022-09-01 40.00 40.15 38.85 38.95 0.0M
2022-08-31 38.70 41.00 38.35 40.35 0.0M
2022-08-30 38.75 39.20 38.60 38.65 0.0M
2022-08-29 37.45 38.80 37.05 38.50 0.0M
2022-08-26 40.20 41.00 39.70 40.00 0.0M
2022-08-25 39.75 40.05 39.30 39.70 0.0M
2022-08-24 40.35 40.35 39.00 39.10 0.0M
2022-08-23 39.50 40.50 39.00 39.75 0.0M
2022-08-22 41.10 41.15 40.00 40.05 0.0M
2022-08-19 42.55 43.15 41.50 41.50 0.0M
2022-08-18 42.35 42.80 41.80 42.00 0.0M
2022-08-17 41.70 43.30 41.70 42.00 0.0M
2022-08-16 42.35 43.35 41.70 41.70 0.0M
2022-08-15 42.10 42.95 40.40 42.95 0.0M
2022-08-12 42.90 43.30 42.00 42.05 0.0M
2022-08-11 43.00 43.80 42.25 42.30 0.0M
2022-08-10 41.30 43.05 41.25 42.40 0.0M
2022-08-09 41.65 42.50 40.65 41.20 0.0M
2022-08-08 40.20 41.85 39.30 41.65 0.0M
2022-08-05 40.90 41.85 40.90 41.50 0.0M
2022-08-04 43.50 44.20 39.60 40.30 0.0M
2022-08-03 44.45 46.75 42.90 43.55 0.0M
2022-08-02 44.50 44.95 43.15 43.50 0.0M
2022-08-01 45.10 46.60 45.00 45.05 0.0M
2022-07-29 45.70 46.30 44.00 45.10 0.0M
2022-07-28 44.50 48.05 44.45 45.15 0.0M
2022-07-27 43.20 43.90 42.35 43.70 0.0M
2022-07-26 45.75 46.05 42.70 43.70 0.0M
2022-07-25 43.80 45.90 43.80 45.75 0.0M
2022-07-22 45.00 47.65 44.15 45.10 0.0M
2022-07-21 43.25 47.00 42.80 45.20 0.0M
2022-07-20 43.50 45.20 42.50 43.20 0.0M
2022-07-19 47.90 48.00 42.90 43.20 0.0M
2022-07-18 45.00 47.60 44.95 47.60 0.0M
2022-07-15 44.30 44.30 42.00 43.30 0.0M
2022-07-14 39.30 43.70 39.30 43.70 0.0M
2022-07-13 39.90 41.50 39.85 39.85 0.0M
2022-07-12 38.30 39.65 38.00 38.50 0.0M
2022-07-11 38.45 39.40 37.70 38.40 0.0M
2022-07-08 38.35 39.00 37.50 37.55 0.0M
2022-07-07 39.00 40.00 37.00 39.40 0.0M
2022-07-06 42.10 42.10 38.35 38.35 0.0M
2022-07-05 40.00 42.80 39.40 42.60 0.0M
2022-07-04 38.20 39.40 37.70 39.30 0.0M
2022-07-01 38.40 39.95 37.10 37.75 0.0M
2022-06-30 39.00 39.00 37.00 37.00 0.0M
2022-06-29 40.70 42.10 37.65 39.00 0.0M
2022-06-28 43.45 43.85 39.65 41.50 0.1M
2022-06-27 39.90 39.90 39.90 39.90 0.0M
2022-06-24 32.75 36.30 32.45 36.30 0.0M
2022-06-23 33.00 33.00 30.50 33.00 0.0M
2022-06-22 30.05 31.45 29.60 31.45 0.0M
2022-06-21 26.35 28.60 26.25 28.60 0.0M
2022-06-20 28.45 28.75 26.00 26.00 0.0M
2022-06-17 27.80 28.75 27.75 28.40 0.0M
2022-06-16 30.30 30.65 28.40 28.40 0.0M
2022-06-15 30.15 30.65 29.50 29.75 0.0M
2022-06-14 29.60 30.35 29.10 30.15 0.0M
2022-06-13 32.00 32.25 30.20 30.20 0.0M
2022-06-10 33.70 33.70 33.10 33.10 0.0M
2022-06-09 33.70 34.05 33.40 34.00 0.0M
2022-06-08 33.60 33.80 33.10 33.40 0.0M
2022-06-07 33.90 34.10 33.20 33.30 0.0M
2022-06-06 34.65 34.65 33.90 33.90 0.0M
2022-06-02 35.00 35.65 34.45 34.45 0.0M
2022-06-01 34.10 35.00 34.05 35.00 0.0M
2022-05-31 33.90 34.25 33.60 33.90 0.0M
2022-05-30 33.90 34.20 33.50 33.85 0.0M
2022-05-27 33.90 34.50 33.40 33.45 0.0M
2022-05-26 34.25 34.25 33.00 33.10 0.0M
2022-05-25 33.60 34.20 33.40 33.90 0.0M
2022-05-24 34.80 35.00 33.35 33.40 0.0M
2022-05-23 34.50 34.85 34.15 34.70 0.0M
2022-05-20 34.50 34.65 34.05 34.10 0.0M
2022-05-19 33.55 34.25 33.00 34.25 0.0M
2022-05-18 35.25 35.30 33.75 34.15 0.0M
2022-05-17 33.80 34.70 33.45 34.35 0.0M
2022-05-16 33.50 33.95 33.20 33.65 0.0M
2022-05-13 32.30 33.20 32.10 32.90 0.0M
2022-05-12 32.75 33.50 31.70 31.75 0.0M
2022-05-11 33.20 33.40 32.15 32.90 0.0M
2022-05-10 31.45 33.40 31.30 33.20 0.0M
2022-05-09 34.00 34.00 32.00 32.40 0.0M
2022-05-06 33.90 34.55 33.65 34.30 0.0M
2022-05-05 36.30 36.55 35.10 35.10 0.0M
2022-05-04 34.50 35.45 34.45 35.45 0.0M
2022-04-29 34.95 37.05 34.10 34.10 0.0M
2022-04-28 34.30 34.90 32.85 33.70 0.0M
2022-04-27 32.40 34.30 31.70 33.80 0.0M
2022-04-25 34.65 35.70 33.85 34.40 0.0M
2022-04-22 37.30 37.55 35.85 36.15 0.0M
2022-04-21 38.55 38.70 37.80 37.90 0.0M
2022-04-20 38.70 38.80 37.85 38.10 0.0M
2022-04-19 40.30 40.30 38.15 38.20 0.0M
2022-04-18 38.95 39.50 38.15 38.15 0.0M
2022-04-15 40.50 40.60 39.00 39.00 0.0M
2022-04-14 42.60 42.70 41.20 41.20 0.0M
2022-04-13 41.75 42.80 41.25 42.05 0.0M
2022-04-12 40.50 41.80 40.25 41.00 0.0M
2022-04-11 42.35 42.70 40.95 41.05 0.0M
2022-04-08 42.05 42.90 41.75 42.35 0.0M
2022-04-07 41.90 43.35 41.55 41.55 0.0M
2022-04-06 42.50 42.75 42.00 42.50 0.0M
2022-04-01 42.20 43.10 42.10 43.10 0.0M
2022-03-31 44.75 44.75 43.05 43.05 0.0M
2022-03-30 43.70 46.10 43.40 44.30 0.0M
2022-03-29 43.00 43.60 42.60 42.80 0.0M
2022-03-28 41.90 43.20 41.55 42.75 0.0M
2022-03-25 45.20 45.20 42.80 42.90 0.0M
2022-03-24 42.85 45.30 42.75 44.80 0.0M
2022-03-23 43.55 43.90 42.85 43.15 0.0M
2022-03-22 41.10 43.30 41.10 42.90 0.0M
2022-03-21 43.25 43.95 42.00 42.00 0.0M
2022-03-18 41.70 42.45 41.30 42.45 0.0M
2022-03-17 41.70 42.30 41.05 41.70 0.0M
2022-03-16 40.20 40.80 39.30 40.10 0.0M
2022-03-15 41.75 41.75 39.20 39.30 0.0M
2022-03-14 41.90 42.80 41.40 41.85 0.0M
2022-03-11 42.75 42.90 41.40 41.60 0.0M
2022-03-10 43.40 43.90 42.60 42.60 0.0M
2022-03-09 43.20 43.25 41.60 42.00 0.0M
2022-03-08 43.00 44.70 41.50 41.85 0.0M
2022-03-07 46.95 47.20 44.20 44.20 0.0M
2022-03-04 48.50 50.30 47.90 47.90 0.0M
2022-03-03 49.75 51.80 48.60 49.45 0.0M
2022-03-02 47.00 50.50 46.35 49.35 0.0M
2022-03-01 45.60 47.90 45.50 47.70 0.0M
2022-02-25 46.80 46.85 45.00 45.20 0.0M
2022-02-24 46.90 47.40 44.10 44.50 0.0M
2022-02-23 46.20 47.90 46.20 47.90 0.0M
2022-02-22 47.90 48.75 45.60 46.10 0.0M
2022-02-21 48.90 48.90 47.60 47.60 0.0M
2022-02-18 47.55 48.95 47.35 48.90 0.0M
2022-02-17 48.30 48.80 47.40 48.40 0.0M
2022-02-16 47.70 49.45 47.30 48.35 0.0M
2022-02-15 47.00 48.75 45.70 45.95 0.0M
2022-02-14 47.05 48.75 46.55 46.65 0.0M
2022-02-11 50.60 51.80 50.10 50.10 0.0M
2022-02-10 53.20 55.00 51.20 51.20 0.0M
2022-02-09 48.70 54.10 48.70 51.90 0.0M
2022-02-08 48.20 49.75 47.50 49.20 0.0M
2022-02-07 45.60 49.95 43.95 48.70 0.0M
2022-01-26 45.50 47.95 45.50 46.00 0.0M
2022-01-25 48.65 49.20 45.05 45.05 0.0M
2022-01-24 50.20 50.80 47.80 49.25 0.0M
2022-01-21 50.50 51.80 49.45 50.10 0.0M
2022-01-20 52.20 53.00 51.10 51.50 0.0M
2022-01-19 51.10 53.20 51.10 53.00 0.0M
2022-01-18 53.30 54.50 52.40 52.50 0.0M
2022-01-17 52.90 56.30 52.70 53.80 0.0M
2022-01-14 53.60 54.00 50.80 51.80 0.0M
2022-01-13 54.80 55.10 52.10 54.00 0.0M
2022-01-12 55.30 58.50 54.50 54.70 0.0M
2022-01-11 57.30 57.90 53.60 55.00 0.0M
2022-01-10 58.00 59.70 57.00 58.60 0.0M
2022-01-07 62.30 63.00 57.60 58.20 0.0M
2022-01-06 61.60 65.50 61.20 62.10 0.0M
2022-01-05 66.60 66.90 62.80 63.00 0.0M
2022-01-04 69.90 69.90 65.50 66.20 0.0M
2022-01-03 73.00 75.50 68.50 68.50 0.0M