耀亿工业

4430
🏛️ 中国台湾 →
19.20
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 21.50 21.50 21.40 21.40 0.0M
2023-12-28 21.50 21.50 21.45 21.45 0.0M
2023-12-27 21.40 21.75 21.30 21.45 0.0M
2023-12-26 21.10 21.25 21.10 21.25 0.0M
2023-12-25 21.10 21.30 21.05 21.05 0.0M
2023-12-22 21.05 21.25 21.05 21.05 0.0M
2023-12-21 21.00 21.05 20.90 21.05 0.0M
2023-12-20 21.25 21.25 20.85 21.15 0.0M
2023-12-19 21.00 21.00 20.85 20.85 0.0M
2023-12-18 21.15 21.15 21.00 21.10 0.0M
2023-12-15 21.15 21.30 20.90 21.30 0.0M
2023-12-14 21.25 21.35 21.15 21.15 0.0M
2023-12-13 21.10 21.25 20.85 21.25 0.0M
2023-12-12 21.25 21.25 20.95 21.10 0.0M
2023-12-11 21.15 21.35 21.00 21.25 0.0M
2023-12-08 21.30 21.85 21.00 21.10 0.0M
2023-12-07 21.20 21.20 21.05 21.10 0.0M
2023-12-06 21.15 21.45 21.10 21.30 0.0M
2023-12-05 21.45 21.50 20.85 21.15 0.0M
2023-12-04 20.90 21.55 20.85 21.55 0.0M
2023-12-01 20.75 20.95 20.75 20.80 0.0M
2023-11-30 20.75 20.80 20.70 20.75 0.0M
2023-11-29 20.80 20.95 20.60 20.80 0.0M
2023-11-28 20.75 20.80 20.70 20.75 0.0M
2023-11-27 20.75 20.75 20.75 20.75 0.0M
2023-11-24 20.65 20.80 20.65 20.80 0.0M
2023-11-23 20.70 20.75 20.60 20.65 0.0M
2023-11-22 20.80 20.90 20.75 20.75 0.0M
2023-11-21 20.65 20.70 20.65 20.70 0.0M
2023-11-20 20.65 20.65 20.60 20.60 0.0M
2023-11-17 20.55 20.65 20.55 20.60 0.0M
2023-11-16 20.70 20.70 20.50 20.70 0.0M
2023-11-15 20.75 20.85 20.50 20.75 0.0M
2023-11-14 21.05 21.05 20.70 20.70 0.0M
2023-11-13 21.05 21.10 20.75 21.05 0.0M
2023-11-10 21.25 21.25 21.05 21.25 0.0M
2023-11-09 21.35 21.35 21.20 21.25 0.0M
2023-11-08 21.40 21.40 21.30 21.35 0.0M
2023-11-07 21.55 21.55 21.35 21.35 0.0M
2023-11-06 21.25 21.55 21.20 21.55 0.0M
2023-11-03 21.15 21.30 21.15 21.15 0.0M
2023-11-02 21.35 21.35 20.90 21.10 0.0M
2023-11-01 21.40 21.40 21.35 21.35 0.0M
2023-10-31 21.70 21.70 21.35 21.40 0.0M
2023-10-30 21.40 21.75 21.40 21.70 0.0M
2023-10-27 21.40 21.40 21.40 21.40 0.0M
2023-10-26 21.45 21.45 21.40 21.40 0.0M
2023-10-25 21.40 21.45 21.40 21.45 0.0M
2023-10-24 21.75 21.75 21.30 21.35 0.0M
2023-10-23 21.75 21.75 21.75 21.75 0.0M
2023-10-20 21.85 21.85 21.30 21.75 0.0M
2023-10-19 21.35 21.85 21.20 21.85 0.0M
2023-10-18 21.80 21.80 21.35 21.35 0.0M
2023-10-17 21.65 21.80 21.35 21.80 0.0M
2023-10-16 21.35 21.65 21.30 21.65 0.0M
2023-10-13 21.40 21.40 21.30 21.35 0.0M
2023-10-12 21.50 21.50 21.40 21.40 0.0M
2023-10-11 21.65 21.65 21.50 21.50 0.0M
2023-10-06 21.55 21.65 21.50 21.65 0.0M
2023-10-05 21.90 21.90 21.50 21.50 0.0M
2023-10-04 21.45 21.50 21.45 21.50 0.0M
2023-10-03 21.55 21.55 21.40 21.40 0.0M
2023-09-28 21.60 21.85 21.45 21.70 0.0M
2023-09-27 21.75 21.75 21.60 21.60 0.0M
2023-09-26 21.90 21.90 21.40 21.75 0.0M
2023-09-25 21.90 22.00 21.85 22.00 0.0M
2023-09-22 21.90 21.90 21.90 21.90 0.0M
2023-09-21 21.90 21.90 21.90 21.90 0.0M
2023-09-20 22.00 22.00 21.95 21.95 0.0M
2023-09-19 22.00 22.00 21.95 22.00 0.0M
2023-09-18 22.00 22.15 21.95 22.00 0.0M
2023-09-15 22.00 22.00 21.95 22.00 0.0M
2023-09-14 22.00 22.00 22.00 22.00 0.0M
2023-09-13 22.05 22.05 21.90 22.00 0.0M
2023-09-12 22.00 22.05 22.00 22.05 0.0M
2023-09-11 22.15 22.15 22.15 22.15 0.0M
2023-09-08 22.30 22.30 22.05 22.05 0.0M
2023-09-07 22.00 22.00 21.90 22.00 0.0M
2023-09-06 22.10 22.30 22.00 22.00 0.0M
2023-09-05 22.55 22.55 22.40 22.40 0.0M
2023-09-04 22.15 22.15 22.15 22.15 0.0M
2023-09-01 21.90 22.15 21.80 22.15 0.0M
2023-08-31 21.95 22.15 21.85 22.15 0.0M
2023-08-30 22.10 22.10 21.75 21.95 0.0M
2023-08-29 21.95 21.95 21.80 21.90 0.0M
2023-08-28 22.05 22.05 21.95 21.95 0.0M
2023-08-25 22.10 22.10 22.10 22.10 0.0M
2023-08-24 22.05 22.35 22.00 22.05 0.0M
2023-08-23 21.85 22.55 21.85 22.55 0.0M
2023-08-22 22.10 22.10 22.10 22.10 0.0M
2023-08-21 22.20 22.30 22.10 22.10 0.0M
2023-08-18 22.15 22.45 22.15 22.45 0.0M
2023-08-17 22.40 22.45 22.10 22.10 0.0M
2023-08-16 22.35 22.40 22.25 22.40 0.0M
2023-08-15 22.65 22.65 22.30 22.45 0.0M
2023-08-14 22.40 22.75 22.05 22.65 0.0M
2023-08-11 22.50 22.75 22.45 22.50 0.0M
2023-08-10 22.70 22.75 22.35 22.40 0.0M
2023-08-09 22.75 22.75 22.70 22.70 0.0M
2023-08-08 22.80 22.80 22.75 22.80 0.0M
2023-08-07 23.20 23.30 22.75 22.75 0.0M
2023-08-04 22.75 22.75 22.75 22.75 0.0M
2023-08-02 22.85 22.85 22.75 22.75 0.0M
2023-08-01 23.15 23.15 22.80 23.00 0.0M
2023-07-31 22.85 22.85 22.85 22.85 0.0M
2023-07-28 22.85 22.90 22.80 22.80 0.0M
2023-07-27 22.90 23.10 22.85 22.90 0.0M
2023-07-25 22.75 22.90 22.75 22.90 0.0M
2023-07-24 22.80 23.05 22.80 23.05 0.0M
2023-07-21 23.05 23.05 23.05 23.05 0.0M
2023-07-20 23.00 23.00 23.00 23.00 0.0M
2023-07-19 23.05 23.10 22.90 23.00 0.0M
2023-07-18 23.00 23.05 22.85 23.05 0.0M
2023-07-17 22.95 23.05 22.75 23.05 0.0M
2023-07-14 22.80 22.95 22.80 22.95 0.0M
2023-07-13 23.10 23.20 22.85 22.85 0.0M
2023-07-12 22.95 22.95 22.95 22.95 0.0M
2023-07-11 23.25 23.25 23.10 23.10 0.0M
2023-07-10 23.35 23.45 23.10 23.25 0.0M
2023-07-07 22.95 23.00 22.95 23.00 0.0M
2023-07-06 23.15 23.15 22.95 23.05 0.0M
2023-07-05 23.15 23.25 23.15 23.15 0.0M
2023-07-04 23.15 23.25 23.15 23.15 0.0M
2023-07-03 23.20 23.20 23.10 23.15 0.0M
2023-06-30 23.10 23.15 23.10 23.15 0.0M
2023-06-29 23.05 23.10 23.00 23.05 0.0M
2023-06-28 23.10 23.20 23.10 23.15 0.0M
2023-06-27 23.15 23.15 23.05 23.10 0.0M
2023-06-26 23.30 23.65 23.10 23.30 0.0M
2023-06-21 23.20 23.30 23.10 23.30 0.0M
2023-06-20 23.25 23.30 23.20 23.20 0.0M
2023-06-19 23.25 23.35 23.20 23.20 0.0M
2023-06-16 23.35 23.35 23.15 23.15 0.0M
2023-06-15 23.20 23.20 23.15 23.20 0.0M
2023-06-14 23.15 23.30 23.10 23.10 0.0M
2023-06-13 23.25 23.30 23.15 23.25 0.0M
2023-06-12 23.25 23.25 23.10 23.20 0.0M
2023-06-09 23.15 23.30 23.10 23.25 0.0M
2023-06-08 23.20 23.25 23.20 23.25 0.0M
2023-06-07 23.10 23.45 23.10 23.30 0.0M
2023-06-06 23.35 23.40 23.15 23.15 0.0M
2023-06-05 23.15 23.40 23.15 23.35 0.0M
2023-06-02 23.10 23.15 22.95 23.15 0.0M
2023-06-01 23.25 23.25 23.05 23.10 0.0M
2023-05-31 23.05 23.20 23.05 23.20 0.0M
2023-05-30 23.15 23.50 23.00 23.10 0.0M
2023-05-29 23.25 23.25 23.00 23.15 0.0M
2023-05-26 23.30 23.30 23.00 23.00 0.0M
2023-05-25 23.10 23.55 23.00 23.20 0.0M
2023-05-24 23.10 23.10 23.00 23.10 0.0M
2023-05-23 22.95 23.05 22.95 23.05 0.0M
2023-05-22 22.95 23.80 22.95 22.95 0.0M
2023-05-19 22.95 22.95 22.80 22.80 0.0M
2023-05-18 23.00 23.45 22.85 22.90 0.0M
2023-05-17 22.90 22.90 22.85 22.85 0.0M
2023-05-16 22.75 22.80 22.50 22.75 0.0M
2023-05-15 23.05 23.05 22.50 22.50 0.0M
2023-05-12 22.40 22.40 22.40 22.40 0.0M
2023-05-11 22.40 22.50 22.40 22.45 0.0M
2023-05-10 22.50 22.65 22.40 22.55 0.0M
2023-05-09 23.20 23.20 23.00 23.00 0.0M
2023-05-08 22.70 23.30 22.70 23.20 0.0M
2023-05-05 22.80 22.80 22.70 22.75 0.0M
2023-05-04 22.60 22.80 22.60 22.70 0.0M
2023-05-03 22.55 22.70 22.50 22.65 0.0M
2023-05-02 22.55 22.60 22.45 22.55 0.0M
2023-04-28 22.70 22.85 22.65 22.85 0.0M
2023-04-27 22.50 22.65 22.50 22.65 0.0M
2023-04-26 22.80 23.10 22.45 22.65 0.0M
2023-04-25 23.10 23.10 22.85 22.85 0.0M
2023-04-24 22.75 23.35 22.75 22.90 0.0M
2023-04-21 23.00 23.40 22.90 22.90 0.0M
2023-04-20 23.00 23.00 22.85 22.85 0.0M
2023-04-19 23.25 23.25 23.00 23.00 0.0M
2023-04-18 23.15 23.25 23.00 23.05 0.0M
2023-04-17 23.15 23.40 23.15 23.20 0.0M
2023-04-14 23.15 23.20 23.15 23.15 0.0M
2023-04-13 22.95 23.00 22.95 22.95 0.0M
2023-04-12 23.20 23.20 23.05 23.05 0.0M
2023-04-11 22.80 23.05 22.70 22.95 0.0M
2023-04-10 23.40 23.40 23.00 23.00 0.0M
2023-04-07 22.80 22.80 22.80 22.80 0.0M
2023-04-06 23.00 23.05 22.85 22.85 0.0M
2023-03-31 22.95 23.00 22.95 23.00 0.0M
2023-03-30 22.70 23.00 22.70 23.00 0.0M
2023-03-29 22.85 23.05 22.85 22.85 0.0M
2023-03-28 23.10 23.35 22.70 23.00 0.0M
2023-03-27 22.80 22.95 22.80 22.95 0.0M
2023-03-24 23.30 23.50 22.80 22.95 0.0M
2023-03-23 23.05 23.10 22.85 22.85 0.0M
2023-03-22 23.00 23.05 22.80 22.85 0.0M
2023-03-21 23.10 23.20 23.10 23.20 0.0M
2023-03-20 23.20 23.20 22.95 23.10 0.0M
2023-03-17 23.20 23.45 23.15 23.30 0.0M
2023-03-16 23.15 23.20 23.00 23.00 0.0M
2023-03-15 23.35 23.35 22.90 23.25 0.0M
2023-03-14 23.55 23.55 23.20 23.30 0.0M
2023-03-13 23.20 23.65 23.15 23.40 0.0M
2023-03-10 23.65 23.65 23.20 23.45 0.0M
2023-03-09 23.50 23.60 23.20 23.60 0.0M
2023-03-08 23.10 23.70 23.10 23.50 0.0M
2023-03-07 23.50 23.50 23.10 23.10 0.0M
2023-03-06 23.30 23.60 23.10 23.55 0.0M
2023-03-03 23.15 23.15 22.80 23.05 0.0M
2023-03-02 23.25 23.25 22.80 22.80 0.0M
2023-03-01 22.60 23.35 22.55 23.10 0.0M
2023-02-24 22.30 22.40 22.20 22.30 0.0M
2023-02-23 22.40 22.40 22.15 22.35 0.0M
2023-02-22 22.95 22.95 22.40 22.40 0.0M
2023-02-21 22.35 22.35 22.05 22.05 0.0M
2023-02-20 22.40 22.45 22.05 22.20 0.0M
2023-02-17 22.00 22.45 21.90 22.00 0.0M
2023-02-16 21.90 22.10 21.90 21.95 0.0M
2023-02-15 21.85 22.15 21.85 22.15 0.0M
2023-02-14 21.80 22.30 21.75 22.15 0.0M
2023-02-13 21.80 21.80 21.70 21.80 0.0M
2023-02-10 22.05 22.05 22.00 22.00 0.0M
2023-02-09 22.45 22.45 22.00 22.00 0.0M
2023-02-08 22.00 22.00 21.95 21.95 0.0M
2023-02-07 21.90 22.15 21.90 21.95 0.0M
2023-02-06 21.75 21.75 21.65 21.65 0.0M
2023-02-03 21.85 21.85 21.75 21.75 0.0M
2023-02-02 21.90 22.00 21.80 21.85 0.0M
2023-02-01 22.15 22.15 21.75 22.05 0.0M
2023-01-31 21.70 22.25 21.70 22.10 0.0M
2023-01-30 21.90 21.90 21.80 21.80 0.0M
2023-01-17 21.70 21.90 21.70 21.90 0.0M
2023-01-16 21.95 21.95 21.95 21.95 0.0M
2023-01-13 21.95 21.95 21.95 21.95 0.0M
2023-01-12 21.80 22.45 21.80 21.95 0.0M
2023-01-11 21.60 21.60 21.60 21.60 0.0M
2023-01-10 21.60 21.60 21.50 21.50 0.0M
2023-01-09 21.80 21.80 21.55 21.70 0.0M
2023-01-06 21.70 21.75 21.70 21.75 0.0M
2023-01-05 21.70 21.70 21.70 21.70 0.0M
2023-01-04 21.60 21.75 21.50 21.75 0.0M
2023-01-03 21.80 21.80 21.65 21.65 0.0M