亿而得

6423
🏛️ 中国台湾 →
78.00
最后更新: 2025-10-01
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
2021-12-30 136.50 138.50 133.00 136.00 0.4M
2021-12-29 135.00 137.00 132.50 136.50 0.5M
2021-12-28 129.00 138.50 129.00 135.00 0.9M
2021-12-27 131.00 131.00 126.00 128.00 0.5M
2021-12-24 140.00 140.00 127.50 130.00 1.0M
2021-12-23 140.00 145.00 135.50 140.00 1.0M
2021-12-22 130.00 140.50 125.00 139.50 1.5M
2021-12-21 123.50 131.00 113.50 128.50 1.4M
2021-12-20 140.50 141.50 124.00 125.00 1.7M
2021-12-17 146.50 146.50 139.00 139.50 1.1M
2021-12-16 153.00 155.50 141.50 146.50 1.2M
2021-12-15 143.00 154.00 141.00 153.00 0.8M
2021-12-14 159.50 159.50 135.00 144.00 2.8M
2021-12-13 166.00 170.00 154.00 159.50 1.5M
2021-12-10 157.50 171.00 149.00 166.00 2.0M
2021-12-09 161.00 168.00 151.50 157.50 2.5M
2021-12-08 171.00 173.00 158.50 166.00 1.8M
2021-12-07 170.00 184.00 164.00 171.00 3.6M
2021-12-06 142.00 171.00 138.00 169.00 3.0M
2021-12-03 130.50 145.00 127.00 142.00 2.4M
2021-12-02 116.00 135.00 116.00 130.00 1.8M
2021-12-01 118.00 120.50 114.50 117.50 0.8M
2021-11-30 124.50 127.50 116.50 119.50 1.6M
2021-11-29 121.00 125.00 112.00 122.50 1.3M
2021-11-26 125.50 126.00 113.50 124.00 2.7M
2021-11-25 112.50 126.00 112.50 126.00 3.3M
2021-11-24 95.00 118.00 92.50 111.00 2.4M
2021-11-23 97.50 97.50 92.70 94.30 0.8M
2021-11-22 97.00 100.00 94.10 97.50 1.0M
2021-11-19 101.00 106.00 96.20 99.90 2.2M
2021-11-18 87.10 101.00 87.10 101.00 2.8M
2021-11-17 85.00 89.40 81.00 88.00 1.2M
2021-11-16 94.00 94.20 80.00 84.50 2.3M
2021-11-15 95.00 97.20 91.50 93.50 1.2M
2021-11-12 93.60 99.00 91.00 95.00 1.0M
2021-11-11 92.00 95.50 87.40 94.00 1.6M
2021-11-10 99.00 101.00 89.00 94.40 2.9M
2021-11-09 88.50 100.50 84.70 99.60 2.9M
2021-11-08 84.00 88.30 82.10 86.70 1.7M
2021-11-05 82.20 90.30 73.70 83.90 3.1M
2021-11-04 76.90 88.00 76.00 83.00 4.6M
2021-11-03 63.90 81.00 58.50 76.90 4.6M
2021-11-02 58.70 65.30 58.70 63.40 2.2M
2021-11-01 59.70 60.20 56.70 58.80 0.9M
2021-10-29 53.70 61.10 53.60 59.70 1.9M
2021-10-28 53.40 54.40 52.10 53.60 0.6M
2021-10-27 52.20 53.40 51.60 53.40 0.2M
2021-10-26 51.70 52.80 51.70 52.20 0.2M
2021-10-25 52.70 53.00 51.20 52.20 0.2M
2021-10-22 49.70 53.90 49.55 52.70 0.8M
2021-10-21 49.00 49.70 48.85 49.70 0.0M
2021-10-20 49.50 49.50 48.70 49.05 0.0M
2021-10-19 48.90 49.50 48.90 49.50 0.0M
2021-10-18 49.10 49.65 48.50 48.90 0.1M
2021-10-15 48.20 49.30 48.20 48.95 0.1M
2021-10-14 48.35 49.20 48.05 48.10 0.2M
2021-10-13 49.50 50.00 48.35 48.35 0.2M
2021-10-12 51.00 51.50 49.05 50.00 0.2M
2021-10-08 50.50 52.00 49.65 51.00 0.5M
2021-10-07 49.10 51.50 49.10 50.50 0.4M
2021-10-06 49.10 49.95 48.40 48.60 0.1M
2021-10-05 49.60 49.80 48.30 49.10 0.2M
2021-10-04 51.70 51.90 48.40 50.20 0.3M
2021-10-01 52.00 52.90 50.00 51.40 0.4M
2021-09-30 54.20 54.20 52.00 53.20 0.8M
2021-09-29 54.40 57.50 52.80 54.00 1.6M
2021-09-28 52.00 55.50 50.90 54.50 1.6M
2021-09-27 49.65 53.00 49.05 52.30 0.9M
2021-09-24 47.60 50.20 47.60 49.65 0.2M
2021-09-23 47.60 48.15 47.50 48.15 0.0M
2021-09-22 48.10 48.20 47.30 47.85 0.1M
2021-09-17 48.90 49.15 48.10 48.55 0.2M
2021-09-16 51.20 51.20 48.05 48.80 0.1M
2021-09-15 47.80 51.20 47.50 51.20 0.3M
2021-09-14 47.30 47.80 47.00 47.35 0.1M
2021-09-13 47.10 47.40 46.90 47.30 0.0M
2021-09-10 46.90 47.50 46.25 47.10 0.1M
2021-09-09 46.25 47.05 46.25 46.55 0.1M
2021-09-08 46.70 46.70 45.90 46.15 0.0M
2021-09-07 46.70 47.65 46.00 46.70 0.1M
2021-09-06 47.30 48.00 46.70 46.70 0.1M
2021-09-03 46.50 47.35 46.40 47.30 0.1M
2021-09-02 46.00 46.50 45.85 46.50 0.2M
2021-09-01 47.00 48.00 46.00 46.50 0.2M
2021-08-31 48.00 48.00 46.00 46.85 0.1M
2021-08-30 47.95 48.10 47.35 48.00 0.1M
2021-08-27 47.90 48.00 47.40 48.00 0.1M
2021-08-26 47.50 49.00 47.35 47.90 0.1M
2021-08-25 47.40 47.70 46.85 47.50 0.1M
2021-08-24 47.50 48.00 47.00 47.20 0.1M
2021-08-23 47.50 47.80 46.75 47.50 0.1M
2021-08-20 47.20 47.20 46.60 47.05 0.1M
2021-08-19 47.35 47.70 46.70 47.00 0.2M
2021-08-18 47.70 48.00 46.85 47.60 0.1M
2021-08-17 48.00 48.10 47.40 47.70 0.0M
2021-08-16 48.80 48.95 47.60 48.00 0.1M
2021-08-13 48.80 49.30 48.50 48.55 0.1M
2021-08-12 48.00 49.90 48.00 48.80 0.1M
2021-08-11 49.30 49.75 47.70 47.70 0.1M
2021-08-10 49.70 51.50 49.10 49.60 0.1M
2021-08-09 49.00 49.75 49.00 49.10 0.0M
2021-08-06 50.90 51.10 49.00 49.60 0.1M
2021-08-05 53.00 53.00 50.20 50.40 0.4M
2021-08-04 49.95 53.60 49.85 53.00 0.6M
2021-08-03 48.50 49.45 48.30 49.45 0.1M
2021-08-02 48.20 48.50 47.85 48.50 0.0M
2021-07-30 48.45 48.75 47.80 47.80 0.1M
2021-07-29 48.30 48.70 48.10 48.40 0.1M
2021-07-28 48.50 48.70 48.00 48.45 0.1M
2021-07-27 48.35 48.60 48.20 48.20 0.1M
2021-07-26 47.60 49.45 47.40 48.70 0.1M
2021-07-23 47.90 47.90 47.10 47.55 0.1M
2021-07-22 47.80 48.30 47.50 47.60 0.2M
2021-07-21 48.00 48.20 47.05 47.80 0.1M
2021-07-20 48.00 48.70 47.65 47.90 0.1M
2021-07-19 48.30 48.60 47.90 48.40 0.1M
2021-07-16 48.60 49.00 47.90 48.60 0.2M
2021-07-15 49.10 49.20 48.35 49.00 0.1M
2021-07-14 48.80 49.10 48.65 48.80 0.0M
2021-07-13 49.20 49.50 48.70 49.00 0.1M
2021-07-12 49.10 49.20 48.30 49.20 0.1M
2021-07-09 50.00 50.00 48.70 49.10 0.2M
2021-07-08 52.00 52.50 50.00 50.60 0.2M
2021-07-07 51.70 53.10 51.20 51.50 0.3M
2021-07-06 51.20 51.70 50.20 51.70 0.3M
2021-07-05 48.20 51.20 48.20 51.20 0.3M
2021-07-02 48.30 48.80 48.05 48.60 0.1M
2021-07-01 48.20 48.45 48.00 48.20 0.1M
2021-06-30 48.60 49.00 48.00 48.20 0.2M
2021-06-29 48.95 49.30 48.55 49.00 0.1M
2021-06-28 48.50 49.30 48.40 48.95 0.1M
2021-06-25 48.30 49.00 48.00 48.70 0.0M
2021-06-24 48.00 48.30 47.75 48.30 0.0M
2021-06-23 48.20 48.20 47.00 47.95 0.3M
2021-06-22 49.00 49.20 48.05 48.40 0.1M
2021-06-21 49.30 49.30 48.50 49.00 0.0M
2021-06-18 48.80 49.30 48.80 49.20 0.1M
2021-06-17 49.55 49.60 48.65 49.45 0.1M
2021-06-16 50.20 50.20 49.00 49.60 0.1M
2021-06-15 49.70 50.40 49.50 50.30 0.1M
2021-06-11 50.20 50.60 49.10 49.50 0.1M
2021-06-10 49.80 50.60 49.50 50.60 0.1M
2021-06-09 48.65 49.80 48.55 49.35 0.1M
2021-06-08 48.60 49.00 48.25 48.65 0.0M
2021-06-07 48.50 48.50 48.00 48.50 0.0M
2021-06-04 49.05 49.65 48.45 48.75 0.1M
2021-06-03 49.60 49.95 49.15 49.55 0.1M
2021-06-02 50.00 50.20 49.20 49.75 0.0M
2021-06-01 49.70 50.30 49.35 49.80 0.0M
2021-05-31 48.70 51.00 48.70 50.30 0.1M
2021-05-28 48.40 49.45 48.40 49.15 0.1M
2021-05-27 48.35 48.50 48.00 48.40 0.0M
2021-05-26 47.90 48.45 47.90 48.20 0.0M
2021-05-25 47.50 49.05 47.50 48.20 0.1M
2021-05-24 47.00 48.00 46.10 47.65 0.1M
2021-05-21 46.50 47.80 46.15 46.60 0.1M
2021-05-20 47.00 48.00 45.80 46.20 0.2M
2021-05-19 49.60 49.60 46.80 47.00 0.1M
2021-05-18 45.00 50.80 45.00 49.25 0.2M
2021-05-17 47.00 48.00 44.00 44.25 0.3M
2021-05-14 49.00 50.70 47.00 48.00 0.2M
2021-05-13 49.20 49.80 47.90 49.00 0.2M
2021-05-12 52.20 52.60 47.15 49.95 0.3M
2021-05-11 53.50 55.00 51.80 52.00 0.6M
2021-05-10 52.00 54.00 51.80 53.80 0.3M
2021-05-07 50.50 52.60 50.50 52.60 0.2M
2021-05-06 49.95 52.00 49.95 50.00 0.2M
2021-05-05 50.50 51.00 49.35 49.50 0.2M
2021-05-04 51.00 52.20 49.80 50.50 0.2M
2021-05-03 51.30 52.50 50.50 50.80 0.3M
2021-04-29 51.90 53.20 51.00 52.10 0.2M
2021-04-28 52.50 54.00 51.00 51.90 0.2M
2021-04-27 52.20 52.50 52.00 52.20 0.2M
2021-04-26 52.00 52.90 51.80 52.20 0.1M
2021-04-23 51.50 52.30 51.20 52.00 0.1M
2021-04-22 53.80 54.00 50.90 51.40 0.3M
2021-04-21 54.00 54.60 52.70 54.10 0.2M
2021-04-20 52.50 54.70 52.50 54.00 0.2M
2021-04-19 53.60 55.20 52.60 53.20 0.2M
2021-04-16 52.30 55.00 52.30 53.50 0.2M
2021-04-15 51.50 53.00 51.40 52.30 0.1M
2021-04-14 52.80 53.00 50.00 51.10 0.3M
2021-04-13 51.80 54.60 51.80 52.70 0.3M
2021-04-12 54.50 54.50 51.80 52.00 0.5M
2021-04-09 56.60 56.80 53.80 54.50 0.6M
2021-04-08 59.00 60.20 56.40 57.40 1.2M
2021-04-07 59.70 65.60 59.00 59.90 1.4M
2021-04-06 53.80 60.30 53.60 59.50 1.6M
2021-04-01 54.20 54.30 52.90 53.60 0.5M
2021-03-31 54.90 56.20 53.10 54.30 0.4M
2021-03-30 56.30 56.30 54.00 54.80 0.6M
2021-03-29 53.00 57.50 52.90 56.70 1.2M
2021-03-26 52.20 53.50 52.00 52.90 0.2M
2021-03-25 52.60 53.50 51.80 52.20 0.3M
2021-03-24 53.70 54.10 52.20 53.90 0.5M
2021-03-23 51.80 54.40 51.80 53.60 0.9M
2021-03-22 49.40 51.90 49.30 51.80 0.5M
2021-03-19 49.65 50.00 48.60 49.40 0.2M
2021-03-18 49.75 50.20 48.60 49.45 0.6M
2021-03-17 49.65 52.30 49.45 49.60 0.6M
2021-03-16 50.70 50.70 49.65 50.40 0.2M
2021-03-15 51.00 51.10 50.00 50.00 0.2M
2021-03-12 51.00 51.40 50.30 51.00 0.2M
2021-03-11 49.80 52.10 49.35 51.70 0.2M
2021-03-10 49.45 51.00 49.30 49.80 0.1M
2021-03-09 50.30 50.30 48.30 49.50 0.1M
2021-03-08 49.00 52.50 48.50 51.00 0.2M
2021-03-05 48.00 49.00 47.80 49.00 0.2M
2021-03-04 48.00 48.75 48.00 48.75 0.2M
2021-03-03 49.40 49.40 48.00 48.50 0.2M
2021-03-02 50.20 51.00 48.70 49.00 0.1M
2021-02-26 51.00 51.30 49.00 50.00 0.3M
2021-02-25 51.40 53.00 51.30 51.80 0.2M
2021-02-24 52.20 52.20 51.00 51.30 0.3M
2021-02-23 56.80 56.80 51.40 52.40 0.6M
2021-02-22 56.50 59.20 54.70 56.40 1.2M
2021-02-19 53.70 57.00 53.00 56.70 1.4M
2021-02-18 47.00 53.70 46.55 53.70 0.8M
2021-02-17 46.00 47.60 45.05 47.40 0.2M
2021-02-05 46.60 47.00 44.85 45.45 0.5M
2021-02-04 47.90 47.90 46.10 47.05 0.2M
2021-02-03 47.60 49.45 47.60 48.45 0.1M
2021-02-02 46.35 47.65 46.30 47.60 0.1M
2021-02-01 47.00 47.50 46.00 46.50 0.1M
2021-01-29 48.50 49.05 46.85 47.50 0.1M
2021-01-28 48.00 49.15 47.85 48.50 0.1M
2021-01-27 48.25 49.45 48.20 49.10 0.1M
2021-01-26 49.40 50.10 48.00 48.60 0.1M
2021-01-25 48.55 51.50 48.55 50.40 0.2M
2021-01-22 47.65 48.70 47.25 48.05 0.1M
2021-01-21 47.30 47.70 47.00 47.60 0.1M
2021-01-20 49.40 49.40 45.35 47.25 0.4M
2021-01-19 47.80 50.30 47.65 48.55 0.2M
2021-01-18 49.20 49.20 46.55 48.00 0.3M
2021-01-15 49.90 50.20 49.00 49.00 0.3M
2021-01-14 50.00 50.20 49.60 50.20 0.2M
2021-01-13 50.90 50.90 49.80 50.00 0.4M
2021-01-12 50.20 52.20 49.90 50.00 0.3M
2021-01-11 51.00 51.00 49.90 50.30 0.3M
2021-01-08 53.70 53.70 51.00 51.00 0.2M
2021-01-07 50.40 53.90 49.80 52.70 0.6M
2021-01-06 50.50 51.40 49.85 49.85 0.1M
2021-01-05 51.00 51.20 50.10 50.50 0.1M
2021-01-04 49.50 52.00 49.50 51.40 0.2M