大统新创

1470
🏛️ 中国台湾 →
21.40
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
2025-09-26 21.50 21.50 21.40 21.40 0.0M
2025-09-25 22.00 22.00 22.00 22.00 0.0M
2025-09-23 21.60 22.30 21.60 22.30 0.0M
2025-09-19 21.95 22.00 21.40 22.00 0.0M
2025-09-18 22.00 22.00 22.00 22.00 0.0M
2025-09-17 21.45 21.45 21.30 21.30 0.0M
2025-09-16 21.40 21.40 21.35 21.35 0.0M
2025-09-15 22.10 22.10 22.10 22.10 0.0M
2025-09-12 22.10 22.10 21.80 21.80 0.0M
2025-09-11 21.65 21.95 21.40 21.90 0.0M
2025-09-10 20.60 21.50 20.60 21.40 0.1M
2025-09-09 20.55 20.75 20.55 20.65 0.0M
2025-09-08 20.80 20.80 20.30 20.35 0.0M
2025-09-05 20.20 21.60 20.20 21.05 0.1M
2025-09-04 19.75 19.75 19.75 19.75 0.1M
2025-09-03 19.70 19.75 19.70 19.75 0.0M
2025-09-02 19.70 19.70 19.70 19.70 0.1M
2025-08-29 19.75 19.75 19.70 19.70 0.0M
2025-08-27 19.55 19.85 19.55 19.75 0.0M
2025-08-26 20.50 20.50 19.95 20.05 0.0M
2025-08-21 19.95 20.30 19.95 20.30 0.0M
2025-08-20 20.20 20.20 19.95 19.95 0.0M
2025-08-19 19.90 20.00 19.90 19.95 0.0M
2025-08-15 20.25 20.25 20.25 20.25 0.0M
2025-08-14 20.30 20.30 20.30 20.30 0.0M
2025-08-13 20.40 20.40 20.30 20.30 0.0M
2025-08-12 20.30 20.40 20.30 20.40 0.0M
2025-08-08 20.30 20.30 20.30 20.30 0.0M
2025-08-07 20.65 20.65 20.60 20.60 0.0M
2025-08-06 20.50 20.50 20.45 20.45 0.0M
2025-08-05 20.60 20.60 20.50 20.50 0.0M
2025-08-01 20.65 20.65 20.60 20.60 0.0M
2025-07-31 20.85 20.85 20.85 20.85 0.0M
2025-07-30 20.45 20.50 20.45 20.50 0.0M
2025-07-29 21.40 21.40 20.70 20.85 0.0M
2025-07-24 21.20 21.20 20.60 20.65 0.0M
2025-07-22 21.40 21.45 21.20 21.20 0.0M
2025-07-16 20.95 20.95 20.95 20.95 0.0M
2025-07-15 20.95 21.15 20.90 20.95 0.0M
2025-07-14 21.20 21.50 21.20 21.50 0.0M
2025-07-11 21.20 21.30 21.20 21.20 0.0M
2025-07-10 21.30 21.30 21.20 21.20 0.0M
2025-07-09 21.30 21.30 21.30 21.30 0.0M
2025-07-08 21.50 21.90 21.20 21.90 0.0M
2025-07-07 21.20 21.50 21.20 21.50 0.0M
2025-07-04 21.80 21.80 21.40 21.75 0.0M
2025-07-03 21.80 21.90 21.80 21.85 0.0M
2025-07-02 21.90 21.95 21.90 21.90 0.0M
2025-07-01 22.30 22.45 22.30 22.45 0.0M
2025-06-30 22.30 22.30 22.30 22.30 0.0M
2025-06-27 21.55 22.20 21.05 22.20 0.0M
2025-06-26 21.65 22.35 21.65 22.20 0.0M
2025-06-24 21.20 21.60 21.20 21.60 0.0M
2025-06-23 21.00 21.10 20.95 20.95 0.0M
2025-06-20 21.20 21.25 21.20 21.25 0.0M
2025-06-19 21.40 21.40 21.35 21.35 0.0M
2025-06-18 21.70 21.70 21.70 21.70 0.0M
2025-06-17 21.70 21.70 21.70 21.70 0.0M
2025-06-16 21.35 21.65 21.25 21.65 0.0M
2025-06-13 21.80 21.80 21.45 21.55 0.0M
2025-06-12 22.65 22.65 21.90 21.95 0.0M
2025-06-11 22.50 22.50 22.50 22.50 0.0M
2025-06-10 22.25 22.60 22.25 22.60 0.0M
2025-06-09 21.95 21.95 21.90 21.90 0.0M
2025-06-06 21.75 22.15 21.75 22.15 0.0M
2025-06-05 22.05 22.10 21.80 22.10 0.0M
2025-06-04 22.10 22.35 22.05 22.30 0.0M
2025-06-03 22.20 22.55 22.20 22.30 0.0M
2025-06-02 23.20 23.95 21.65 22.30 0.1M
2025-05-29 24.05 24.90 23.50 24.00 0.1M
2025-05-27 26.10 26.20 25.50 25.50 0.0M
2025-05-26 26.10 26.10 26.00 26.00 0.0M
2025-05-23 25.35 25.35 24.80 25.35 0.0M
2025-05-22 25.60 25.70 25.35 25.40 0.0M
2025-05-21 26.35 26.35 25.60 25.60 0.0M
2025-05-20 26.00 26.40 26.00 26.35 0.0M
2025-05-19 25.50 26.00 25.45 26.00 0.0M
2025-05-16 25.30 25.45 25.30 25.45 0.0M
2025-05-15 25.30 26.20 25.30 25.90 0.0M
2025-05-14 25.75 25.75 25.30 25.30 0.0M
2025-05-13 27.10 27.20 25.60 25.75 0.1M
2025-05-12 27.10 27.10 26.40 26.80 0.0M
2025-05-09 26.20 27.10 25.90 27.10 0.1M
2025-05-08 26.55 26.60 26.25 26.35 0.0M
2025-05-07 27.25 27.25 26.70 27.10 0.0M
2025-05-06 26.60 27.35 26.40 26.85 0.1M
2025-05-05 27.00 27.60 26.20 27.35 0.3M
2025-05-02 25.65 26.50 25.05 26.50 0.1M
2025-04-30 25.55 26.45 24.85 24.85 0.2M
2025-04-29 26.60 26.95 25.20 25.20 0.2M
2025-04-28 25.60 25.85 25.15 25.85 0.2M
2025-04-25 23.45 23.50 23.45 23.50 0.0M
2025-04-24 23.25 23.25 23.25 23.25 0.0M
2025-04-23 23.50 23.50 23.30 23.35 0.0M
2025-04-21 23.40 23.40 23.40 23.40 0.0M
2025-04-18 23.00 23.40 23.00 23.40 0.0M
2025-04-17 23.40 23.95 23.40 23.45 0.0M
2025-04-16 23.45 23.45 23.45 23.45 0.0M
2025-04-15 23.15 23.45 23.15 23.45 0.0M
2025-04-14 23.20 23.20 22.85 23.15 0.0M
2025-04-11 23.40 23.40 22.85 22.85 0.0M
2025-04-10 23.00 23.10 22.15 23.10 0.0M
2025-04-09 21.80 22.00 21.00 21.00 0.1M
2025-04-08 22.00 22.00 20.40 20.70 0.0M
2025-04-07 20.90 21.20 20.10 20.55 0.0M
2025-04-02 22.35 22.35 22.30 22.30 0.0M
2025-04-01 22.25 22.55 22.25 22.55 0.0M
2025-03-31 21.75 21.75 21.75 21.75 0.0M
2025-03-28 22.70 22.70 22.10 22.25 0.0M
2025-03-27 22.70 22.70 22.70 22.70 0.0M
2025-03-26 23.00 23.00 22.75 22.75 0.1M
2025-03-25 22.90 22.95 22.85 22.95 0.0M
2025-03-24 23.80 23.80 23.00 23.00 0.0M
2025-03-21 23.10 23.30 22.85 22.85 0.0M
2025-03-20 23.15 23.15 22.80 23.10 0.0M
2025-03-19 23.10 23.10 23.05 23.05 0.0M
2025-03-18 22.75 22.75 22.75 22.75 0.0M
2025-03-17 22.50 22.75 22.30 22.75 0.3M
2025-03-14 22.50 22.50 22.50 22.50 0.0M
2025-03-13 22.75 22.75 22.50 22.70 0.0M
2025-03-12 23.30 23.30 22.75 22.75 0.0M
2025-03-11 21.90 23.00 21.90 23.00 0.0M
2025-03-10 22.80 22.80 22.70 22.70 0.0M
2025-03-05 23.10 23.20 23.10 23.10 0.0M
2025-03-04 22.95 23.00 22.85 22.85 0.0M
2025-03-03 23.00 23.00 23.00 23.00 0.0M
2025-02-27 23.30 23.30 22.95 22.95 0.0M
2025-02-26 23.55 23.55 23.20 23.30 0.0M
2025-02-25 23.40 23.40 22.80 22.80 0.0M
2025-02-24 22.70 23.00 22.70 23.00 0.0M
2025-02-21 22.75 24.30 22.75 23.00 0.0M
2025-02-19 22.85 22.85 22.70 22.75 0.0M
2025-02-18 22.80 22.80 22.80 22.80 0.0M
2025-02-17 22.00 23.10 22.00 23.00 0.0M
2025-02-14 22.60 22.60 22.60 22.60 0.0M
2025-02-13 22.55 23.00 22.30 22.30 0.0M
2025-02-12 21.85 22.80 21.85 22.20 0.0M
2025-02-11 22.60 22.60 22.60 22.60 0.0M
2025-02-10 22.45 22.60 22.45 22.60 0.0M
2025-02-07 22.30 22.35 22.30 22.35 0.0M
2025-02-06 22.25 22.85 22.25 22.85 0.0M
2025-02-05 22.80 23.30 22.40 22.40 0.0M
2025-02-04 22.75 22.80 22.75 22.80 0.0M
2025-02-03 23.00 23.00 22.30 22.30 0.0M
2025-01-22 22.50 22.95 22.50 22.95 0.0M
2025-01-21 22.45 23.00 22.45 22.95 0.0M
2025-01-17 21.50 21.80 21.50 21.80 0.0M
2025-01-16 21.60 22.05 21.60 21.80 0.0M
2025-01-15 21.45 21.60 21.25 21.60 0.0M
2025-01-14 21.50 21.50 21.50 21.50 0.0M
2025-01-13 21.50 21.50 21.45 21.50 0.0M
2025-01-10 21.60 21.85 21.50 21.60 0.0M
2025-01-09 21.60 21.60 21.60 21.60 0.0M
2025-01-08 21.45 21.90 21.45 21.90 0.0M
2025-01-07 21.60 21.60 21.45 21.45 0.0M
2025-01-06 21.80 22.00 21.80 22.00 0.0M
2025-01-03 21.70 21.70 21.65 21.65 0.0M
2025-01-02 23.05 23.05 21.70 22.10 0.0M