亚昕国际

5213
🏛️ 中国台湾 →
25.40
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 35.80 35.80 34.95 35.35 0.0M
2023-12-28 35.70 35.90 35.55 35.75 0.0M
2023-12-27 36.00 36.00 35.65 35.70 0.0M
2023-12-26 35.50 35.95 34.90 35.95 0.0M
2023-12-25 36.00 36.05 35.00 35.50 0.0M
2023-12-22 34.60 36.00 34.30 35.85 0.0M
2023-12-21 34.00 34.55 33.55 34.50 0.0M
2023-12-20 33.50 34.25 33.50 34.25 0.0M
2023-12-19 33.65 33.70 33.10 33.50 0.0M
2023-12-18 33.10 34.00 33.10 33.75 0.0M
2023-12-15 33.35 33.90 33.10 33.10 0.0M
2023-12-14 32.80 33.35 32.30 33.30 0.0M
2023-12-13 32.45 33.00 32.00 32.80 0.0M
2023-12-12 33.05 33.10 32.45 32.80 0.0M
2023-12-11 32.80 33.05 32.10 33.05 0.0M
2023-12-08 32.95 33.00 32.35 33.00 0.0M
2023-12-07 33.35 33.35 32.60 32.95 0.0M
2023-12-06 32.95 33.90 32.60 33.35 0.0M
2023-12-05 32.95 33.00 32.50 32.85 0.0M
2023-12-04 32.05 33.00 32.05 32.95 0.0M
2023-12-01 32.00 32.05 31.60 32.05 0.0M
2023-11-30 31.95 32.35 31.50 32.10 0.0M
2023-11-29 32.80 32.85 30.55 32.35 0.0M
2023-11-28 31.80 33.20 31.75 32.75 0.0M
2023-11-27 31.05 31.90 30.95 31.80 0.0M
2023-11-24 31.10 31.25 30.95 31.05 0.0M
2023-11-23 31.10 31.20 31.00 31.05 0.0M
2023-11-22 30.70 31.35 30.55 31.10 0.0M
2023-11-21 29.95 30.90 29.75 30.70 0.0M
2023-11-20 29.90 30.15 29.85 29.85 0.0M
2023-11-17 29.85 30.05 29.65 29.90 0.0M
2023-11-16 29.60 30.30 29.40 29.85 0.0M
2023-11-15 29.45 29.75 28.85 29.60 0.0M
2023-11-14 29.30 29.40 28.85 29.25 0.0M
2023-11-13 28.40 29.75 28.20 29.00 0.0M
2023-11-10 28.00 28.40 27.60 27.85 0.0M
2023-11-09 27.75 28.00 27.55 27.80 0.0M
2023-11-08 27.10 28.50 27.10 27.75 0.0M
2023-11-07 26.50 27.10 26.50 27.05 0.0M
2023-11-06 26.05 26.45 26.05 26.45 0.0M
2023-11-03 25.70 26.10 25.70 25.95 0.0M
2023-11-02 25.90 25.90 25.65 25.75 0.0M
2023-11-01 25.85 25.85 25.75 25.75 0.0M
2023-10-31 25.80 25.95 25.80 25.80 0.0M
2023-10-30 25.95 26.05 25.90 25.90 0.0M
2023-10-27 25.85 26.00 25.85 25.95 0.0M
2023-10-26 25.85 25.90 25.80 25.85 0.0M
2023-10-25 25.95 26.00 25.90 25.95 0.0M
2023-10-24 26.00 26.00 25.80 25.95 0.0M
2023-10-23 26.05 26.20 25.90 25.95 0.0M
2023-10-20 26.00 26.05 25.80 26.05 0.0M
2023-10-19 25.85 26.00 25.85 25.95 0.0M
2023-10-18 26.20 26.20 26.00 26.00 0.0M
2023-10-17 26.40 26.45 26.20 26.20 0.0M
2023-10-16 26.25 26.40 26.20 26.40 0.0M
2023-10-13 26.30 26.40 26.20 26.25 0.0M
2023-10-12 26.65 26.65 26.30 26.45 0.0M
2023-10-11 26.80 26.85 26.45 26.65 0.0M
2023-10-06 26.80 26.95 26.70 26.95 0.0M
2023-10-05 26.65 26.85 26.60 26.75 0.0M
2023-10-04 26.60 26.75 26.40 26.70 0.0M
2023-10-03 26.60 26.95 26.50 26.55 0.0M
2023-10-02 26.05 26.65 26.05 26.60 0.0M
2023-09-28 26.05 26.25 25.85 25.90 0.0M
2023-09-27 25.80 25.95 25.80 25.95 0.0M
2023-09-26 26.00 26.00 25.80 25.85 0.0M
2023-09-25 25.40 26.15 25.35 25.95 0.0M
2023-09-22 25.20 25.35 25.15 25.35 0.0M
2023-09-21 25.50 25.50 25.20 25.30 0.0M
2023-09-20 25.20 25.30 25.05 25.15 0.0M
2023-09-19 25.03 25.13 24.89 25.08 0.0M
2023-09-18 25.03 25.13 24.85 25.03 0.0M
2023-09-15 24.94 25.08 24.94 24.99 0.0M
2023-09-14 24.85 25.13 24.85 25.08 0.0M
2023-09-13 24.89 24.94 24.80 24.89 0.0M
2023-09-12 24.80 24.99 24.56 24.89 0.0M
2023-09-11 25.03 25.03 24.66 24.85 0.0M
2023-09-08 25.08 25.27 24.75 25.03 0.0M
2023-09-07 24.94 25.88 24.89 25.27 0.0M
2023-09-06 24.85 25.03 24.75 24.89 0.0M
2023-09-05 24.80 25.08 24.75 24.89 0.0M
2023-09-04 24.47 24.99 24.47 24.80 0.0M
2023-09-01 24.23 24.52 24.14 24.42 0.0M
2023-08-31 24.09 24.19 24.09 24.19 0.0M
2023-08-30 24.09 24.19 24.05 24.14 0.0M
2023-08-29 24.19 24.19 24.00 24.09 0.0M
2023-08-28 24.09 24.28 24.00 24.05 0.0M
2023-08-25 24.05 24.28 23.95 24.23 0.0M
2023-08-24 23.95 24.09 23.95 24.09 0.0M
2023-08-23 24.00 24.09 23.81 24.00 0.0M
2023-08-22 24.19 24.19 23.95 24.00 0.0M
2023-08-21 24.28 24.33 24.19 24.19 0.0M
2023-08-18 25.85 26.05 25.75 25.85 0.0M
2023-08-17 25.65 26.00 25.65 25.85 0.0M
2023-08-16 26.10 26.10 25.75 25.85 0.0M
2023-08-15 26.50 26.50 26.10 26.15 0.0M
2023-08-14 25.90 26.50 25.80 26.45 0.0M
2023-08-11 25.65 26.00 25.65 25.90 0.0M
2023-08-10 25.50 25.60 25.40 25.55 0.0M
2023-08-09 26.10 26.15 25.00 25.60 0.0M
2023-08-08 26.00 26.20 25.85 26.05 0.0M
2023-08-07 25.40 26.30 25.35 25.80 0.0M
2023-08-04 24.60 25.45 24.55 25.40 0.0M
2023-08-02 24.70 24.75 24.55 24.60 0.0M
2023-08-01 24.80 24.80 24.65 24.70 0.0M
2023-07-31 24.75 24.85 24.70 24.80 0.0M
2023-07-28 24.80 24.80 24.60 24.75 0.0M
2023-07-27 24.60 24.80 24.50 24.80 0.0M
2023-07-26 24.30 24.65 24.30 24.55 0.0M
2023-07-25 24.85 24.95 24.75 24.85 0.0M
2023-07-24 24.40 24.95 24.40 24.85 0.0M
2023-07-21 24.40 24.40 24.30 24.35 0.0M
2023-07-20 24.35 24.40 24.25 24.35 0.0M
2023-07-19 24.45 24.45 24.25 24.35 0.0M
2023-07-18 25.25 25.25 24.60 24.80 0.0M
2023-07-17 25.10 25.30 25.05 25.20 0.0M
2023-07-14 25.10 25.10 25.00 25.00 0.0M
2023-07-13 25.10 25.20 25.05 25.05 0.0M
2023-07-12 25.00 25.15 25.00 25.10 0.0M
2023-07-11 25.00 25.20 24.95 25.00 0.0M
2023-07-10 25.50 25.65 24.90 25.00 0.0M
2023-07-07 26.00 26.00 25.50 25.50 0.0M
2023-07-06 26.15 26.30 26.00 26.00 0.0M
2023-07-05 25.80 26.15 25.80 26.15 0.0M
2023-07-04 26.10 26.15 25.95 25.95 0.0M
2023-07-03 25.85 26.30 25.85 26.10 0.0M
2023-06-30 25.65 25.85 25.55 25.85 0.0M
2023-06-29 25.55 25.70 25.50 25.65 0.0M
2023-06-28 25.30 25.60 25.30 25.55 0.0M
2023-06-27 25.00 25.40 25.00 25.10 0.0M
2023-06-26 25.70 25.70 25.05 25.05 0.0M
2023-06-21 26.75 26.85 25.85 25.90 0.0M
2023-06-20 26.77 26.77 26.43 26.77 0.0M
2023-06-19 26.77 26.77 26.58 26.77 0.0M
2023-06-16 27.27 27.27 26.82 26.82 0.0M
2023-06-15 27.27 27.66 27.17 27.22 0.0M
2023-06-14 27.17 27.22 27.07 27.22 0.0M
2023-06-13 27.12 27.27 26.97 27.17 0.0M
2023-06-12 27.02 27.12 26.87 27.12 0.0M
2023-06-09 27.12 27.12 26.87 27.02 0.0M
2023-06-08 27.27 27.27 26.87 27.02 0.0M
2023-06-07 27.27 27.37 26.97 27.27 0.0M
2023-06-06 27.17 27.37 27.02 27.37 0.0M
2023-06-05 27.07 27.17 26.92 27.12 0.0M
2023-06-02 26.92 27.17 26.92 27.02 0.0M
2023-06-01 26.72 27.17 26.72 27.17 0.0M
2023-05-31 26.92 26.92 26.48 26.92 0.0M
2023-05-30 27.17 27.17 26.87 26.92 0.0M
2023-05-29 27.27 27.32 26.97 27.27 0.0M
2023-05-26 27.51 27.51 27.17 27.51 0.0M
2023-05-25 27.42 27.47 27.02 27.47 0.0M
2023-05-24 27.12 27.66 26.92 27.42 0.0M
2023-05-23 27.07 27.12 26.82 27.12 0.0M
2023-05-22 26.67 27.22 26.58 27.07 0.0M
2023-05-19 26.90 26.90 26.65 26.90 0.0M
2023-05-18 26.70 27.15 26.70 26.90 0.0M
2023-05-17 26.50 26.70 26.30 26.70 0.0M
2023-05-16 26.50 26.60 26.20 26.45 0.0M
2023-05-15 26.50 26.50 26.10 26.50 0.0M
2023-05-12 26.30 26.60 26.30 26.60 0.0M
2023-05-11 26.80 26.90 26.30 26.65 0.0M
2023-05-10 27.05 27.05 26.65 27.00 0.0M
2023-05-09 27.10 27.10 26.95 27.10 0.0M
2023-05-08 27.15 27.25 26.75 27.10 0.0M
2023-05-05 27.10 27.15 27.00 27.10 0.0M
2023-05-04 26.90 27.10 26.60 27.10 0.0M
2023-05-03 27.00 27.35 26.75 27.10 0.0M
2023-05-02 27.50 27.55 27.00 27.25 0.0M
2023-04-28 27.25 27.50 26.80 27.50 0.0M
2023-04-27 27.55 27.60 27.25 27.60 0.0M
2023-04-26 26.75 28.30 26.70 27.55 0.0M
2023-04-25 26.75 26.90 26.55 26.90 0.0M
2023-04-24 26.85 26.85 26.60 26.80 0.0M
2023-04-21 26.60 26.75 26.30 26.75 0.0M
2023-04-20 26.50 26.65 26.45 26.65 0.0M
2023-04-19 26.70 26.85 26.05 26.65 0.0M
2023-04-18 26.50 26.80 26.50 26.70 0.0M
2023-04-17 26.50 26.75 26.50 26.75 0.0M
2023-04-14 26.80 26.85 26.50 26.70 0.0M
2023-04-13 26.70 26.70 26.25 26.65 0.0M
2023-04-12 26.95 26.95 26.35 26.70 0.0M
2023-04-11 26.90 26.95 25.50 26.80 0.0M
2023-04-10 27.05 27.05 26.70 26.90 0.0M
2023-04-07 26.95 26.95 26.45 26.70 0.0M
2023-04-06 27.10 27.20 26.40 26.85 0.0M
2023-03-31 25.10 27.40 24.90 26.90 0.0M
2023-03-30 24.90 25.05 24.70 24.95 0.0M
2023-03-29 24.85 24.90 24.40 24.85 0.0M
2023-03-28 24.10 25.55 24.05 24.70 0.0M
2023-03-27 24.10 24.15 24.00 24.05 0.0M
2023-03-24 24.15 24.15 24.00 24.10 0.0M
2023-03-23 24.00 24.10 23.90 24.10 0.0M
2023-03-22 24.00 24.00 23.85 23.90 0.0M
2023-03-21 24.10 24.10 23.90 23.95 0.0M
2023-03-20 23.90 24.00 23.75 24.00 0.0M
2023-03-17 23.50 23.70 23.50 23.60 0.0M
2023-03-16 23.65 23.80 23.45 23.60 0.0M
2023-03-15 23.70 24.00 23.65 23.65 0.0M
2023-03-14 23.85 23.85 23.40 23.65 0.0M
2023-03-13 24.00 24.00 23.85 23.95 0.0M
2023-03-10 24.00 24.05 23.80 24.00 0.0M
2023-03-09 24.20 24.30 23.90 24.00 0.0M
2023-03-08 24.25 24.25 24.00 24.10 0.0M
2023-03-07 24.00 24.35 23.95 24.20 0.0M
2023-03-06 23.90 24.50 23.90 24.10 0.0M
2023-03-03 23.90 23.95 23.75 23.80 0.0M
2023-03-02 24.00 24.00 23.85 23.85 0.0M
2023-03-01 23.65 24.00 23.65 24.00 0.0M
2023-02-24 23.60 23.70 23.60 23.65 0.0M
2023-02-23 23.80 23.80 23.55 23.80 0.0M
2023-02-22 23.60 23.90 23.55 23.80 0.0M
2023-02-21 23.75 23.80 23.60 23.75 0.0M
2023-02-20 24.00 24.00 23.65 23.75 0.0M
2023-02-17 23.25 24.65 23.25 23.90 0.0M
2023-02-16 23.60 23.75 23.30 23.30 0.0M
2023-02-15 23.45 23.60 23.20 23.60 0.0M
2023-02-14 23.40 23.70 23.00 23.50 0.0M
2023-02-13 23.55 23.60 23.10 23.40 0.0M
2023-02-10 23.80 23.80 23.25 23.60 0.0M
2023-02-09 23.10 24.30 23.05 23.80 0.0M
2023-02-08 22.05 23.70 22.05 23.05 0.0M
2023-02-07 21.90 22.10 21.90 22.05 0.0M
2023-02-06 22.00 22.00 21.80 22.00 0.0M
2023-02-03 21.95 21.95 21.90 21.90 0.0M
2023-02-02 21.90 21.90 21.80 21.85 0.0M
2023-02-01 22.00 22.00 21.80 21.85 0.0M
2023-01-31 21.85 21.90 21.80 21.85 0.0M
2023-01-30 21.70 22.00 21.70 21.85 0.0M
2023-01-17 21.80 21.80 21.65 21.65 0.0M
2023-01-16 21.65 21.80 21.60 21.70 0.0M
2023-01-13 21.85 21.85 21.60 21.60 0.0M
2023-01-12 22.00 22.00 21.75 21.80 0.0M
2023-01-11 21.85 21.90 21.75 21.90 0.0M
2023-01-10 21.85 21.95 21.80 21.90 0.0M
2023-01-09 21.90 22.00 21.85 21.85 0.0M
2023-01-06 21.90 22.00 21.75 21.90 0.0M
2023-01-05 22.00 22.05 21.90 21.90 0.0M
2023-01-04 21.90 22.05 21.85 22.00 0.0M
2023-01-03 22.00 22.15 21.55 21.90 0.0M