钰太科技

6679
🏛️ 中国台湾 →
210.50
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
2021-12-30 391.50 400.00 390.50 400.00 0.0M
2021-12-29 391.50 393.50 390.00 391.50 0.0M
2021-12-28 400.50 400.50 391.50 391.50 0.0M
2021-12-27 387.00 398.00 386.00 395.50 0.0M
2021-12-24 388.00 393.50 383.50 387.00 0.0M
2021-12-23 386.50 390.00 384.00 384.00 0.0M
2021-12-22 391.00 395.50 387.00 388.00 0.0M
2021-12-21 384.00 393.50 384.00 385.50 0.0M
2021-12-20 380.00 388.00 373.00 380.00 0.0M
2021-12-17 386.00 397.50 380.00 380.00 0.0M
2021-12-16 394.00 396.00 384.50 389.00 0.0M
2021-12-15 380.50 399.50 377.00 390.00 0.0M
2021-12-14 381.00 387.50 375.00 380.00 0.0M
2021-12-13 376.50 388.00 372.00 387.50 0.0M
2021-12-10 371.00 379.00 370.50 376.50 0.0M
2021-12-09 375.00 376.00 368.00 373.00 0.0M
2021-12-08 378.00 378.00 370.00 371.50 0.0M
2021-12-07 365.50 379.00 365.50 370.50 0.0M
2021-12-06 374.00 374.00 361.00 363.00 0.0M
2021-12-03 383.50 383.50 373.00 374.50 0.0M
2021-12-02 382.00 385.50 375.00 375.00 0.0M
2021-12-01 395.00 400.00 377.00 381.50 0.0M
2021-11-30 376.00 385.00 366.50 380.00 0.0M
2021-11-29 365.00 374.00 359.50 369.50 0.0M
2021-11-26 382.50 382.50 365.50 371.50 0.0M
2021-11-25 369.00 384.00 368.00 374.50 0.0M
2021-11-24 382.50 382.50 365.00 368.50 0.0M
2021-11-23 381.00 385.00 372.00 377.50 0.0M
2021-11-22 353.50 386.00 353.50 375.50 0.0M
2021-11-19 369.00 374.00 356.00 360.00 0.0M
2021-11-18 368.00 369.50 353.00 365.50 0.0M
2021-11-17 386.00 386.00 365.00 369.50 0.0M
2021-11-16 371.50 393.00 360.50 373.50 0.0M
2021-11-15 345.00 367.00 345.00 367.00 0.0M
2021-11-12 315.50 336.50 315.50 334.00 0.0M
2021-11-11 303.00 316.50 303.00 315.00 0.0M
2021-11-10 299.50 308.50 299.50 306.00 0.0M
2021-11-09 296.00 305.50 296.00 302.50 0.0M
2021-11-08 293.00 301.00 291.00 296.00 0.0M
2021-11-05 296.00 300.50 294.00 296.00 0.0M
2021-11-04 307.00 310.00 295.00 296.00 0.0M
2021-11-03 313.00 313.00 305.00 307.50 0.0M
2021-11-02 314.00 319.00 308.50 310.00 0.0M
2021-11-01 319.00 323.00 310.00 318.00 0.0M
2021-10-29 318.00 319.50 312.50 317.00 0.0M
2021-10-28 296.00 323.50 295.50 318.00 0.0M
2021-10-27 286.50 296.00 286.50 295.00 0.0M
2021-10-26 296.00 296.00 282.50 288.00 0.0M
2021-10-25 292.00 292.00 278.00 285.50 0.0M
2021-10-22 290.50 294.00 287.00 289.00 0.0M
2021-10-21 297.00 300.00 288.00 292.50 0.0M
2021-10-20 293.50 301.00 293.50 296.50 0.0M
2021-10-19 283.00 298.00 281.50 293.00 0.0M
2021-10-18 287.00 287.00 278.00 278.00 0.0M
2021-10-15 280.50 288.50 280.50 283.00 0.0M
2021-10-14 274.50 283.00 274.50 278.50 0.0M
2021-10-13 286.50 286.50 273.50 274.00 0.0M
2021-10-12 287.00 287.00 276.00 281.00 0.0M
2021-10-08 296.50 302.50 290.00 290.50 0.0M
2021-10-07 293.00 301.00 292.00 294.00 0.0M
2021-10-06 299.50 309.50 290.00 292.00 0.0M
2021-10-05 292.50 300.00 290.50 298.00 0.0M
2021-10-04 309.00 316.00 295.00 299.50 0.0M
2021-10-01 315.00 315.00 301.00 310.00 0.0M
2021-09-30 316.00 317.50 309.00 317.00 0.0M
2021-09-29 320.50 322.00 313.00 314.00 0.0M
2021-09-28 343.00 343.00 328.50 329.00 0.0M
2021-09-27 350.00 350.00 336.50 336.50 0.0M
2021-09-24 342.50 354.00 340.00 345.00 0.0M
2021-09-23 342.00 344.50 336.00 339.50 0.0M
2021-09-22 328.50 340.50 328.50 337.00 0.0M
2021-09-17 341.00 341.50 333.50 337.00 0.0M
2021-09-16 337.50 349.00 335.50 337.50 0.0M
2021-09-15 345.50 348.00 340.00 343.00 0.0M
2021-09-14 348.50 353.00 343.00 348.50 0.0M
2021-09-13 355.00 358.50 347.00 348.00 0.0M
2021-09-10 350.50 358.50 345.00 355.00 0.0M
2021-09-09 350.00 356.50 349.00 355.00 0.0M
2021-09-08 351.00 359.00 348.00 352.50 0.0M
2021-09-07 370.00 370.00 351.00 353.00 0.0M
2021-09-06 358.00 374.50 358.00 365.00 0.0M
2021-09-03 365.50 366.50 357.00 361.00 0.0M
2021-09-02 362.50 373.00 362.00 366.50 0.0M
2021-09-01 363.00 366.50 354.50 358.00 0.0M
2021-08-31 359.00 364.00 356.00 358.50 0.0M
2021-08-30 357.50 362.50 355.00 357.00 0.0M
2021-08-27 353.50 359.50 351.00 355.00 0.0M
2021-08-26 345.00 365.50 341.50 350.50 0.0M
2021-08-25 338.00 358.00 336.00 338.50 0.0M
2021-08-24 333.50 339.50 331.00 334.00 0.0M
2021-08-23 325.00 341.50 325.00 333.50 0.0M
2021-08-20 318.00 332.50 311.00 327.00 0.0M
2021-08-19 330.00 333.00 315.00 318.00 0.0M
2021-08-18 329.00 338.00 307.00 336.00 0.0M
2021-08-17 353.50 357.50 331.00 335.00 0.0M
2021-08-16 362.00 365.50 347.50 352.50 0.0M
2021-08-13 373.00 380.00 361.50 364.00 0.0M
2021-08-12 370.00 386.00 369.50 376.50 0.0M
2021-08-11 377.00 380.00 359.00 367.50 0.0M
2021-08-10 397.50 397.50 376.00 377.00 0.0M
2021-08-09 381.50 398.00 376.00 397.50 0.0M
2021-08-06 368.50 392.00 362.50 391.50 0.0M
2021-08-05 372.00 374.00 353.00 356.50 0.0M
2021-08-04 371.00 373.50 363.00 367.00 0.0M
2021-08-03 375.00 385.00 371.50 372.00 0.0M
2021-08-02 369.00 372.50 367.00 370.00 0.0M
2021-07-30 370.00 378.50 365.00 365.00 0.0M
2021-07-29 363.00 376.50 363.00 374.00 0.0M
2021-07-28 377.00 377.00 361.00 364.00 0.0M
2021-07-27 374.00 380.50 367.50 377.00 0.0M
2021-07-26 377.00 381.00 361.00 368.50 0.0M
2021-07-23 391.00 395.50 374.00 377.00 0.0M
2021-07-22 379.00 394.00 375.00 391.50 0.0M
2021-07-21 380.00 383.00 370.00 372.00 0.0M
2021-07-20 370.00 384.50 365.00 371.00 0.0M
2021-07-19 367.50 374.00 360.00 369.50 0.0M
2021-07-16 374.50 380.00 370.00 371.00 0.0M
2021-07-15 370.00 379.00 368.00 379.00 0.0M
2021-07-14 364.00 377.00 358.50 369.00 0.0M
2021-07-13 378.00 379.00 360.50 360.50 0.0M
2021-07-12 373.50 377.50 365.00 374.00 0.0M
2021-07-09 373.50 380.50 367.00 368.00 0.0M
2021-07-08 389.50 389.50 374.00 375.00 0.0M
2021-07-07 392.50 400.00 381.00 382.00 0.0M
2021-07-06 398.00 401.00 387.00 392.50 0.0M
2021-07-05 400.50 405.00 390.00 395.00 0.0M
2021-07-02 373.50 407.00 373.50 402.50 0.0M
2021-07-01 373.00 381.00 370.00 370.50 0.0M
2021-06-30 370.00 374.50 368.00 372.00 0.0M
2021-06-29 371.50 378.50 368.50 370.00 0.0M
2021-06-28 374.00 378.50 368.50 373.50 0.0M
2021-06-25 380.50 392.50 375.00 375.00 0.0M
2021-06-24 377.50 382.50 371.00 376.00 0.0M
2021-06-23 379.50 386.50 368.00 381.50 0.0M
2021-06-22 425.00 427.00 377.00 379.50 0.0M
2021-06-21 400.00 427.50 395.00 415.50 0.0M
2021-06-18 392.50 410.00 390.00 400.00 0.0M
2021-06-17 396.50 402.00 375.00 390.50 0.0M
2021-06-16 372.50 403.00 361.00 392.00 0.0M
2021-06-15 351.00 377.00 351.00 369.50 0.0M
2021-06-11 345.00 356.50 342.50 351.00 0.0M
2021-06-10 354.00 361.00 343.00 345.00 0.0M
2021-06-09 347.50 356.50 346.00 352.00 0.0M
2021-06-08 341.50 352.00 341.50 348.50 0.0M
2021-06-07 345.00 349.50 337.50 340.00 0.0M
2021-06-04 345.50 362.50 340.00 340.00 0.0M
2021-06-03 338.00 346.00 333.50 343.50 0.0M
2021-06-02 352.00 354.50 334.50 337.50 0.0M
2021-06-01 342.00 353.00 339.50 348.00 0.0M
2021-05-31 341.50 350.50 332.00 341.50 0.0M
2021-05-28 339.00 355.00 336.50 339.00 0.0M
2021-05-27 357.00 357.00 327.50 335.00 0.0M
2021-05-26 397.50 397.50 358.00 358.00 0.0M
2021-05-25 372.50 397.50 364.50 397.50 0.0M
2021-05-24 353.50 364.50 344.50 361.50 0.0M
2021-05-21 348.00 357.00 339.00 353.00 0.0M
2021-05-20 355.00 367.00 336.00 345.00 0.0M
2021-05-19 340.00 366.50 333.00 355.00 0.0M
2021-05-18 327.00 344.50 321.00 336.50 0.0M
2021-05-17 293.00 332.00 286.50 316.00 0.0M
2021-05-14 292.50 310.00 285.00 302.50 0.0M
2021-05-13 257.00 291.00 250.50 287.50 0.0M
2021-05-12 280.00 287.00 256.00 268.00 0.0M
2021-05-11 295.00 299.00 275.00 280.50 0.0M
2021-05-10 296.00 308.00 296.00 305.00 0.0M
2021-05-07 288.00 294.00 284.00 292.00 0.0M
2021-05-06 301.00 301.50 275.00 282.50 0.0M
2021-05-05 301.00 313.00 290.00 291.50 0.0M
2021-05-04 301.00 304.50 285.50 301.00 0.0M
2021-05-03 308.00 310.00 298.00 300.00 0.0M
2021-04-29 312.00 325.50 308.50 311.50 0.0M
2021-04-28 314.50 317.50 307.50 311.00 0.0M
2021-04-27 330.50 331.50 312.00 314.50 0.0M
2021-04-26 305.00 330.50 303.00 330.50 0.0M
2021-04-23 286.00 303.00 286.00 300.50 0.0M
2021-04-22 293.50 298.00 283.50 285.50 0.0M
2021-04-21 296.00 298.00 290.00 292.50 0.0M
2021-04-20 292.50 297.00 288.00 295.50 0.0M
2021-04-19 286.00 297.00 285.50 291.50 0.0M
2021-04-16 287.00 293.50 283.50 285.00 0.0M
2021-04-15 283.00 288.50 282.00 288.00 0.0M
2021-04-14 286.00 287.50 275.00 285.50 0.0M
2021-04-13 281.00 294.00 281.00 286.00 0.0M
2021-04-12 290.00 292.50 278.00 281.00 0.0M
2021-04-09 297.50 298.00 289.00 289.50 0.0M
2021-04-08 296.00 304.00 295.50 296.00 0.0M
2021-04-07 303.00 304.00 292.00 296.00 0.0M
2021-04-06 299.50 310.00 299.00 300.50 0.0M
2021-04-01 302.50 305.50 288.50 295.50 0.0M
2021-03-31 299.00 303.50 295.50 300.00 0.0M
2021-03-30 294.50 301.00 292.00 296.50 0.0M
2021-03-29 287.00 300.00 285.50 292.00 0.0M
2021-03-26 289.00 291.50 283.00 284.00 0.0M
2021-03-25 274.00 290.00 269.50 285.00 0.0M
2021-03-24 267.00 271.50 267.00 268.00 0.0M
2021-03-23 272.50 275.50 267.50 268.50 0.0M
2021-03-22 269.00 274.50 269.00 271.00 0.0M
2021-03-19 274.00 274.00 269.50 271.00 0.0M
2021-03-18 275.00 278.00 272.00 275.50 0.0M
2021-03-17 273.00 276.50 268.50 271.50 0.0M
2021-03-16 265.50 276.50 265.00 273.00 0.0M
2021-03-15 260.00 267.50 259.00 266.00 0.0M
2021-03-12 264.00 270.00 260.00 260.00 0.0M
2021-03-11 261.50 268.50 259.00 262.00 0.0M
2021-03-10 268.50 271.00 260.50 260.50 0.0M
2021-03-09 269.00 269.00 260.00 266.00 0.0M
2021-03-08 277.00 279.50 264.50 270.00 0.0M
2021-03-05 275.50 286.00 271.50 271.50 0.0M
2021-03-04 282.00 286.50 276.00 280.00 0.0M
2021-03-03 291.50 293.00 265.00 277.00 0.0M
2021-03-02 287.50 302.00 283.00 286.50 0.0M
2021-02-26 283.00 293.00 277.50 277.50 0.0M
2021-02-25 281.50 296.50 276.50 278.50 0.0M
2021-02-24 269.50 283.00 268.00 272.00 0.0M
2021-02-23 270.00 273.00 265.00 267.00 0.0M
2021-02-22 256.50 276.00 256.50 272.00 0.0M
2021-02-19 262.00 263.50 253.50 256.00 0.0M
2021-02-18 250.50 265.00 250.00 265.00 0.0M
2021-02-17 255.50 258.00 249.00 251.50 0.0M
2021-02-05 255.00 258.00 250.50 250.50 0.0M
2021-02-04 266.00 270.00 253.50 253.50 0.0M
2021-02-03 262.00 263.00 252.50 256.00 0.0M
2021-02-02 252.50 265.00 249.50 259.00 0.0M
2021-02-01 250.00 250.00 239.00 246.00 0.0M
2021-01-29 252.00 262.50 245.00 247.00 0.0M
2021-01-28 245.50 250.00 242.00 246.50 0.0M
2021-01-27 256.00 257.50 246.50 250.50 0.0M
2021-01-26 252.50 259.00 247.50 254.00 0.0M
2021-01-25 261.50 264.50 255.00 255.50 0.0M
2021-01-22 258.00 275.00 258.00 266.00 0.0M
2021-01-21 261.00 266.00 260.00 263.00 0.0M
2021-01-20 258.00 265.50 252.00 261.00 0.0M
2021-01-19 268.00 274.50 255.00 262.50 0.0M
2021-01-18 279.00 283.50 269.00 272.00 0.0M
2021-01-15 268.00 286.00 263.50 277.00 0.0M
2021-01-14 263.50 267.00 259.00 263.00 0.0M
2021-01-13 257.00 264.00 257.00 258.50 0.0M
2021-01-12 256.50 266.00 250.00 253.50 0.0M
2021-01-11 246.50 267.00 243.00 256.50 0.0M
2021-01-08 232.00 247.50 231.00 243.00 0.0M
2021-01-07 229.00 236.50 223.50 232.00 0.0M
2021-01-06 238.00 242.00 220.00 222.00 0.0M
2021-01-05 220.50 236.50 220.50 236.50 0.0M
2021-01-04 212.00 218.00 208.50 215.00 0.0M