纬创

3231
🏛️ 中国台湾 →
128.00
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
2023-12-29 96.80 99.40 96.60 98.60 121.8M
2023-12-28 97.20 98.50 95.90 95.90 53.1M
2023-12-27 97.20 97.40 96.10 96.70 38.8M
2023-12-26 97.30 97.40 95.80 97.00 44.7M
2023-12-25 94.60 97.50 94.50 96.60 72.8M
2023-12-22 95.80 95.80 94.20 94.20 42.0M
2023-12-21 93.00 95.60 91.70 95.20 87.5M
2023-12-20 92.60 94.90 92.40 94.20 92.6M
2023-12-19 93.00 94.20 92.00 92.00 64.8M
2023-12-18 91.60 93.30 90.90 92.30 48.1M
2023-12-15 93.70 93.70 91.60 91.60 65.4M
2023-12-14 94.20 94.70 93.10 93.10 61.2M
2023-12-13 91.40 93.40 91.30 92.90 77.3M
2023-12-12 92.20 92.40 90.50 90.50 48.6M
2023-12-11 93.10 94.40 91.60 91.80 38.5M
2023-12-08 95.20 95.40 92.30 92.60 57.8M
2023-12-07 91.40 94.50 90.30 93.40 76.6M
2023-12-06 90.50 91.70 90.40 91.20 41.8M
2023-12-05 90.20 90.40 89.00 89.20 58.4M
2023-12-04 93.30 93.40 91.30 91.30 48.8M
2023-12-01 91.40 93.40 90.30 92.80 74.3M
2023-11-30 92.20 93.30 91.10 91.50 82.2M
2023-11-29 92.80 95.00 92.70 93.30 60.9M
2023-11-28 92.70 93.00 91.90 92.50 43.4M
2023-11-27 95.90 95.90 91.30 92.70 64.0M
2023-11-24 95.80 96.20 95.10 96.00 30.2M
2023-11-23 97.50 98.00 95.10 95.10 59.3M
2023-11-22 99.90 99.90 97.60 97.60 112.8M
2023-11-21 101.50 104.00 101.50 102.50 101.4M
2023-11-20 99.50 100.50 98.20 99.70 48.1M
2023-11-17 99.50 100.50 98.50 99.00 44.9M
2023-11-16 100.00 100.50 98.20 99.00 48.7M
2023-11-15 100.50 101.50 98.80 99.00 90.7M
2023-11-14 100.50 101.00 98.00 98.10 78.9M
2023-11-13 99.00 101.00 97.60 100.00 111.2M
2023-11-10 98.60 98.60 95.00 98.10 122.6M
2023-11-09 99.10 100.00 97.00 98.60 131.0M
2023-11-08 94.20 101.50 94.00 97.30 205.4M
2023-11-07 92.40 94.30 91.50 93.40 59.7M
2023-11-06 93.10 93.60 91.90 92.10 42.0M
2023-11-03 93.80 94.50 91.20 91.20 56.1M
2023-11-02 92.90 94.40 92.10 92.80 63.7M
2023-11-01 90.00 90.80 89.10 89.50 42.6M
2023-10-31 94.50 95.10 89.40 89.40 65.9M
2023-10-30 95.30 96.70 93.40 93.70 51.8M
2023-10-27 95.30 97.50 94.30 94.30 96.2M
2023-10-26 92.80 94.20 92.50 93.20 62.0M
2023-10-25 96.30 97.00 95.10 95.30 62.3M
2023-10-24 93.70 96.30 92.70 96.20 100.8M
2023-10-23 90.90 94.50 90.60 92.50 63.1M
2023-10-20 90.00 93.30 88.50 91.40 86.4M
2023-10-19 90.70 92.50 89.00 91.70 93.1M
2023-10-18 93.80 94.30 87.70 91.00 208.6M
2023-10-17 99.40 99.80 94.50 94.70 121.4M
2023-10-16 98.50 100.50 97.00 98.00 65.7M
2023-10-13 102.00 102.50 98.50 99.10 95.2M
2023-10-12 99.90 103.50 99.30 102.50 105.8M
2023-10-11 111.50 111.50 98.20 98.20 202.1M
2023-10-06 109.00 110.50 107.50 108.50 78.8M
2023-10-05 107.50 107.50 105.00 107.00 65.4M
2023-10-04 105.00 106.00 104.00 106.00 77.7M
2023-10-03 111.50 112.50 107.50 108.00 118.5M
2023-10-02 104.00 111.50 103.50 111.00 188.8M
2023-09-28 104.00 106.50 100.50 101.50 121.5M
2023-09-27 101.50 103.50 100.00 103.00 56.6M
2023-09-26 102.50 104.00 101.00 101.50 46.9M
2023-09-25 102.50 103.50 100.00 103.00 49.9M
2023-09-22 99.70 102.50 99.10 102.50 69.0M
2023-09-21 98.00 101.00 96.70 100.50 94.7M
2023-09-20 97.80 103.00 97.60 98.70 101.3M
2023-09-19 101.50 102.50 97.50 98.40 98.7M
2023-09-18 103.00 103.50 100.00 101.00 74.1M
2023-09-15 107.50 107.50 104.00 104.50 99.0M
2023-09-14 104.50 107.50 104.00 106.00 102.6M
2023-09-13 103.00 103.00 100.00 102.00 67.0M
2023-09-12 101.50 103.50 100.50 102.00 88.5M
2023-09-11 109.50 110.00 99.90 102.50 181.1M
2023-09-08 108.50 111.50 108.50 109.00 54.3M
2023-09-07 112.00 113.00 110.00 110.00 53.1M
2023-09-06 112.50 114.50 112.50 113.50 61.8M
2023-09-05 111.50 113.50 110.00 112.50 73.1M
2023-09-04 111.00 113.50 109.50 112.50 96.9M
2023-09-01 117.00 117.50 109.00 109.00 161.1M
2023-08-31 109.00 117.00 107.00 117.00 197.6M
2023-08-30 113.50 114.50 111.00 112.00 96.7M
2023-08-29 112.00 113.00 107.50 109.50 116.9M
2023-08-28 111.00 112.00 105.50 109.50 181.0M
2023-08-25 111.50 115.50 110.50 111.00 264.3M
2023-08-24 135.00 135.50 121.00 122.50 323.7M
2023-08-23 124.00 127.50 121.50 127.50 119.9M
2023-08-22 126.50 127.00 122.50 123.50 156.1M
2023-08-21 122.50 124.50 118.50 121.00 135.2M
2023-08-18 126.50 128.50 116.50 120.50 267.8M
2023-08-17 127.00 131.50 124.50 129.00 299.8M
2023-08-16 114.00 128.00 114.00 128.00 207.9M
2023-08-15 119.00 122.00 116.00 116.50 159.0M
2023-08-14 109.00 114.50 107.50 111.50 228.9M
2023-08-11 117.00 119.50 115.00 115.00 159.3M
2023-08-10 116.00 119.50 109.00 113.50 283.0M
2023-08-09 120.00 125.00 118.00 120.00 216.4M
2023-08-08 130.00 134.50 125.50 129.00 324.0M
2023-08-07 121.00 125.00 117.50 125.00 161.9M
2023-08-04 115.00 121.00 110.00 114.00 346.0M
2023-08-02 134.00 136.00 121.50 121.50 188.3M
2023-08-01 131.50 139.00 127.50 135.00 279.7M
2023-07-31 159.00 160.00 141.50 141.50 180.4M
2023-07-28 154.00 158.50 146.00 157.00 209.5M
2023-07-27 161.00 161.00 151.50 154.00 42.2M
2023-07-26 149.00 160.00 149.00 156.50 48.3M
2023-07-25 160.50 161.50 152.00 152.00 50.1M
2023-07-24 150.50 159.50 148.50 158.00 50.0M
2023-07-21 130.50 147.50 130.50 147.50 62.3M
2023-07-20 128.50 135.00 128.50 134.50 40.5M
2023-07-19 137.50 137.50 123.00 128.00 51.3M
2023-07-18 142.00 143.00 128.50 133.00 53.3M
2023-07-17 139.50 145.00 138.50 139.50 38.2M
2023-07-14 137.50 144.50 130.00 142.00 65.8M
2023-07-13 130.00 136.00 128.50 132.00 223.3M
2023-07-12 118.00 124.00 117.00 124.00 181.0M
2023-07-11 106.00 113.00 105.50 113.00 131.3M
2023-07-10 105.00 107.50 103.00 103.00 105.8M
2023-07-07 104.50 111.00 103.50 106.00 152.8M
2023-07-06 99.50 110.50 99.10 105.50 153.6M
2023-07-05 104.50 105.00 97.30 102.50 137.2M
2023-07-04 100.00 105.00 99.50 105.00 104.1M
2023-07-03 93.60 97.60 93.40 95.70 110.3M
2023-06-30 84.50 91.00 84.30 90.80 157.8M
2023-06-29 80.10 83.70 80.00 83.60 137.9M
2023-06-28 80.70 82.80 78.50 78.70 118.0M
2023-06-27 81.20 82.30 78.80 79.60 109.3M
2023-06-26 81.20 84.00 79.40 82.80 129.9M
2023-06-21 79.00 85.40 78.50 84.10 180.2M
2023-06-20 79.00 79.30 75.30 77.70 117.5M
2023-06-19 80.30 81.30 78.30 78.40 112.4M
2023-06-16 79.50 83.10 78.20 80.20 177.0M
2023-06-15 80.50 81.40 77.20 80.20 171.6M
2023-06-14 71.90 77.60 71.50 76.70 187.7M
2023-06-13 71.50 72.90 70.80 71.80 103.7M
2023-06-12 73.70 73.80 70.50 70.70 124.4M
2023-06-09 69.40 73.40 69.10 73.00 155.8M
2023-06-08 69.30 70.50 67.60 68.00 92.2M
2023-06-07 70.50 71.00 68.50 68.60 107.7M
2023-06-06 71.00 72.00 69.80 70.60 70.1M
2023-06-05 70.30 73.20 69.00 71.00 108.0M
2023-06-02 71.00 76.00 70.40 71.10 237.4M
2023-06-01 64.50 69.50 64.50 69.40 140.6M
2023-05-31 66.50 67.90 65.50 66.70 351.5M
2023-05-30 68.90 69.80 65.50 66.30 165.0M
2023-05-29 66.00 69.20 65.90 68.00 202.9M
2023-05-26 62.60 67.80 62.30 65.00 269.3M
2023-05-25 59.80 61.70 57.20 61.70 202.3M
2023-05-24 54.10 56.60 53.60 56.10 96.0M
2023-05-23 52.70 54.90 52.20 53.60 70.0M
2023-05-22 52.80 53.60 52.20 52.70 62.2M
2023-05-19 51.00 53.20 50.80 53.20 115.0M
2023-05-18 50.20 51.60 50.00 50.60 89.1M
2023-05-17 49.05 50.00 48.70 49.45 66.4M
2023-05-16 49.00 49.50 47.70 48.45 77.7M
2023-05-15 49.70 50.50 48.35 48.50 83.9M
2023-05-12 46.00 50.70 44.95 50.10 171.4M
2023-05-11 48.00 48.50 47.10 47.50 47.0M
2023-05-10 49.00 49.15 47.50 48.10 60.7M
2023-05-09 48.65 50.30 48.20 50.00 54.3M
2023-05-08 49.90 51.40 49.60 49.90 53.7M
2023-05-05 49.55 49.80 49.05 49.15 39.0M
2023-05-04 48.20 49.80 47.70 49.55 50.0M
2023-05-03 49.50 49.80 48.50 48.95 50.3M
2023-05-02 47.00 50.20 46.85 50.10 97.2M
2023-04-28 46.40 46.50 45.35 46.50 43.4M
2023-04-27 45.00 46.40 44.80 46.00 56.2M
2023-04-26 43.85 45.00 43.80 45.00 57.2M
2023-04-25 45.60 45.60 43.20 43.70 88.2M
2023-04-24 44.60 46.75 44.20 46.20 62.4M
2023-04-21 44.85 45.45 43.90 44.50 84.2M
2023-04-20 45.75 46.20 44.70 45.80 59.6M
2023-04-19 44.30 46.70 43.90 45.65 98.3M
2023-04-18 44.65 44.70 43.10 43.45 44.0M
2023-04-17 44.25 45.20 44.05 44.20 35.3M
2023-04-14 44.80 45.35 43.60 43.95 64.5M
2023-04-13 45.25 45.90 43.90 44.45 57.3M
2023-04-12 43.80 45.40 43.55 45.15 72.9M
2023-04-11 43.55 43.95 42.80 43.45 41.0M
2023-04-10 41.30 43.50 41.00 43.40 83.8M
2023-04-07 41.50 41.55 40.35 40.60 32.7M
2023-04-06 41.40 41.65 40.40 41.40 45.7M
2023-03-31 41.40 41.95 41.25 41.85 60.0M
2023-03-30 40.30 41.80 39.80 41.60 102.0M
2023-03-29 39.90 40.10 38.75 39.55 50.9M
2023-03-28 40.50 40.80 39.15 39.40 57.1M
2023-03-27 40.00 41.35 39.85 41.20 68.7M
2023-03-24 40.20 40.35 38.65 40.00 69.9M
2023-03-23 38.20 39.80 37.85 39.65 79.2M
2023-03-22 38.45 38.45 37.30 38.20 50.8M
2023-03-21 37.00 37.95 36.55 37.55 67.1M
2023-03-20 35.00 35.90 35.00 35.90 28.6M
2023-03-17 34.80 35.00 34.75 34.95 26.1M
2023-03-16 34.60 34.75 34.30 34.55 16.9M
2023-03-15 34.00 34.85 33.95 34.50 32.8M
2023-03-14 33.60 33.85 33.35 33.55 12.6M
2023-03-13 33.40 33.65 32.75 33.65 15.0M
2023-03-10 33.55 33.70 33.30 33.60 12.1M
2023-03-09 33.80 34.00 33.50 33.95 19.8M
2023-03-08 33.15 33.90 33.05 33.80 25.0M
2023-03-07 32.90 33.20 32.85 33.15 11.5M
2023-03-06 32.70 32.90 32.55 32.85 6.3M
2023-03-03 32.50 32.70 32.40 32.65 5.3M
2023-03-02 32.50 32.50 32.05 32.35 8.1M
2023-03-01 32.30 32.75 31.90 32.55 20.4M
2023-02-24 32.30 33.25 32.30 33.15 35.6M
2023-02-23 31.75 32.30 31.75 32.20 18.9M
2023-02-22 31.55 31.80 31.50 31.75 6.5M
2023-02-21 31.70 31.80 31.55 31.75 4.5M
2023-02-20 31.70 31.80 31.60 31.70 3.9M
2023-02-17 31.50 31.65 31.50 31.65 9.0M
2023-02-16 31.80 31.85 31.50 31.50 7.7M
2023-02-15 31.80 31.80 31.50 31.80 8.0M
2023-02-14 31.85 31.90 31.70 31.75 9.8M
2023-02-13 31.20 31.80 31.20 31.70 12.7M
2023-02-10 31.75 31.75 31.15 31.20 9.1M
2023-02-09 31.50 31.80 31.30 31.80 11.8M
2023-02-08 31.95 31.95 31.85 31.90 6.6M
2023-02-07 31.95 31.95 31.80 31.95 6.6M
2023-02-06 31.75 31.95 31.65 31.95 8.1M
2023-02-03 31.90 31.95 31.65 31.95 10.6M
2023-02-02 31.50 31.80 31.40 31.80 16.4M
2023-02-01 31.50 31.55 31.25 31.40 9.3M
2023-01-31 31.20 31.50 31.05 31.50 30.1M
2023-01-30 30.60 31.20 30.55 31.20 32.3M
2023-01-17 30.10 30.20 30.05 30.20 7.0M
2023-01-16 30.20 30.30 29.95 30.10 5.7M
2023-01-13 30.15 30.30 30.10 30.20 6.6M
2023-01-12 30.30 30.30 30.00 30.10 6.7M
2023-01-11 30.15 30.30 30.10 30.30 11.6M
2023-01-10 30.15 30.30 30.00 30.15 12.9M
2023-01-09 29.70 30.00 29.65 30.00 12.5M
2023-01-06 29.50 29.50 29.25 29.30 5.4M
2023-01-05 29.45 29.60 29.30 29.50 6.8M
2023-01-04 29.20 29.40 29.15 29.40 6.8M
2023-01-03 29.30 29.35 29.00 29.20 7.8M