益张

8342
🏛️ 中国台湾 →
85.30
最后更新: 2025-10-03
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 52.20 52.20 52.10 52.10 0.0M
2021-12-29 52.40 52.40 52.40 52.40 0.0M
2021-12-24 52.60 52.60 51.90 51.90 0.0M
2021-12-23 51.80 51.90 51.80 51.90 0.0M
2021-12-22 52.00 52.00 52.00 52.00 0.0M
2021-12-21 52.00 52.00 51.80 51.80 0.0M
2021-12-20 51.90 51.90 51.80 51.80 0.0M
2021-12-17 52.00 52.20 51.70 51.80 0.0M
2021-12-16 52.00 52.00 51.60 51.70 0.0M
2021-12-15 52.00 52.00 52.00 52.00 0.0M
2021-12-14 52.10 52.10 51.80 51.80 0.0M
2021-12-13 52.60 53.50 52.00 52.10 0.0M
2021-12-09 52.00 52.30 52.00 52.20 0.0M
2021-12-08 52.00 52.00 52.00 52.00 0.0M
2021-12-07 52.00 52.00 52.00 52.00 0.0M
2021-12-06 52.00 52.00 51.90 51.90 0.0M
2021-12-03 52.00 52.00 52.00 52.00 0.0M
2021-12-02 52.00 52.10 52.00 52.00 0.0M
2021-12-01 52.50 52.50 52.00 52.00 0.0M
2021-11-30 52.00 52.10 52.00 52.10 0.0M
2021-11-29 51.70 52.10 51.70 52.00 0.0M
2021-11-26 52.00 52.00 52.00 52.00 0.0M
2021-11-25 52.00 52.00 51.90 52.00 0.0M
2021-11-24 52.00 52.10 52.00 52.00 0.0M
2021-11-23 52.00 52.00 52.00 52.00 0.0M
2021-11-19 51.90 52.40 51.90 52.10 0.0M
2021-11-18 51.70 52.00 51.70 52.00 0.0M
2021-11-17 51.70 51.70 51.70 51.70 0.0M
2021-11-16 51.80 51.80 51.80 51.80 0.0M
2021-11-15 51.50 51.80 51.50 51.70 0.0M
2021-11-12 51.80 51.80 51.80 51.80 0.0M
2021-11-11 51.60 51.80 51.60 51.80 0.0M
2021-11-10 51.60 51.60 51.60 51.60 0.0M
2021-11-09 51.30 51.50 51.20 51.20 0.0M
2021-11-08 51.30 51.30 50.60 51.10 0.0M
2021-11-05 51.10 51.50 50.50 51.30 0.0M
2021-11-04 51.80 52.20 51.70 51.70 0.0M
2021-11-03 51.10 51.50 51.10 51.50 0.0M
2021-11-01 51.00 52.00 51.00 51.90 0.0M
2021-10-29 51.30 51.30 51.00 51.00 0.0M
2021-10-28 51.50 51.50 51.50 51.50 0.0M
2021-10-27 51.50 51.60 51.50 51.50 0.0M
2021-10-26 51.30 51.50 51.30 51.50 0.0M
2021-10-25 51.20 51.20 51.20 51.20 0.0M
2021-10-22 51.20 51.20 51.20 51.20 0.0M
2021-10-21 51.20 51.20 51.20 51.20 0.0M
2021-10-20 51.10 51.10 51.00 51.00 0.0M
2021-10-19 50.80 51.00 50.80 51.00 0.0M
2021-10-18 50.60 50.80 50.60 50.80 0.0M
2021-10-15 50.60 50.60 50.60 50.60 0.0M
2021-10-14 50.70 50.70 50.60 50.60 0.0M
2021-10-13 50.70 50.70 50.00 50.60 0.0M
2021-10-12 50.70 50.70 50.70 50.70 0.0M
2021-10-08 51.00 51.00 50.50 50.50 0.0M
2021-10-07 50.30 50.80 50.30 50.80 0.0M
2021-10-06 50.30 50.30 50.30 50.30 0.0M
2021-10-05 50.30 50.30 50.30 50.30 0.0M
2021-10-04 50.20 50.30 50.20 50.30 0.0M
2021-10-01 50.30 50.30 50.20 50.20 0.0M
2021-09-30 50.60 50.60 50.60 50.60 0.0M
2021-09-29 50.20 50.30 50.20 50.30 0.0M
2021-09-28 49.90 50.50 49.85 50.20 0.0M
2021-09-27 50.50 50.50 50.00 50.00 0.0M
2021-09-24 50.20 50.50 50.00 50.50 0.0M
2021-09-23 50.50 50.90 50.00 50.50 0.0M
2021-09-22 51.50 51.50 50.00 50.50 0.0M
2021-09-17 51.40 51.50 51.40 51.50 0.0M
2021-09-16 51.40 51.70 51.40 51.40 0.0M
2021-09-15 51.60 51.80 51.40 51.40 0.0M
2021-09-14 51.50 51.50 51.50 51.50 0.0M
2021-09-13 51.30 51.40 51.20 51.40 0.0M
2021-09-10 51.00 51.40 51.00 51.20 0.0M
2021-09-09 51.20 51.20 51.20 51.20 0.0M
2021-09-08 51.10 51.20 50.50 51.20 0.0M
2021-09-07 50.80 50.80 50.80 50.80 0.0M
2021-09-06 51.00 51.00 50.70 50.80 0.0M
2021-09-03 51.00 51.00 50.50 51.00 0.0M
2021-09-02 51.20 51.40 50.80 51.40 0.0M
2021-09-01 51.30 51.40 51.20 51.20 0.0M
2021-08-31 51.00 51.30 51.00 51.30 0.0M
2021-08-30 50.90 51.20 50.60 50.90 0.0M
2021-08-27 50.60 50.70 50.60 50.70 0.0M
2021-08-26 50.00 50.10 50.00 50.10 0.0M
2021-08-25 50.50 50.50 50.00 50.00 0.0M
2021-08-24 50.80 50.80 50.00 50.00 0.0M
2021-08-23 50.00 51.00 50.00 50.00 0.0M
2021-08-19 50.00 50.00 49.30 49.95 0.0M
2021-08-18 49.30 49.75 49.30 49.75 0.0M
2021-08-17 49.60 49.60 49.00 49.50 0.0M
2021-08-16 50.20 50.20 49.90 49.90 0.0M
2021-08-13 50.10 50.60 50.10 50.50 0.0M
2021-08-12 50.10 50.50 50.10 50.10 0.0M
2021-08-11 51.00 51.00 50.10 50.20 0.0M
2021-08-10 51.10 51.10 51.00 51.10 0.0M
2021-08-06 50.90 50.90 50.90 50.90 0.0M
2021-08-05 51.60 51.80 51.30 51.80 0.0M
2021-08-04 51.60 51.60 51.60 51.60 0.0M
2021-08-03 50.90 51.80 50.90 51.80 0.0M
2021-08-02 51.20 51.20 51.20 51.20 0.0M
2021-07-30 51.00 51.20 51.00 51.20 0.0M
2021-07-29 52.00 52.00 51.10 51.70 0.0M
2021-07-28 51.00 51.90 50.50 51.90 0.0M
2021-07-27 51.20 51.20 51.00 51.00 0.0M
2021-07-26 51.40 51.40 51.20 51.20 0.0M
2021-07-23 51.20 51.30 51.10 51.10 0.0M
2021-07-22 51.10 51.40 51.00 51.40 0.0M
2021-07-21 51.40 51.50 51.00 51.50 0.0M
2021-07-20 51.30 51.80 51.30 51.40 0.0M
2021-07-19 51.70 51.70 51.50 51.50 0.0M
2021-07-16 51.30 51.70 51.20 51.70 0.0M
2021-07-15 51.30 51.50 51.10 51.30 0.0M
2021-07-14 51.60 51.70 51.30 51.30 0.0M
2021-07-13 51.60 51.60 51.60 51.60 0.0M
2021-07-12 51.80 51.80 51.50 51.60 0.0M
2021-07-09 51.60 51.90 51.00 51.80 0.0M
2021-07-08 51.60 52.00 51.40 52.00 0.0M
2021-07-07 51.50 51.80 51.50 51.80 0.0M
2021-07-06 51.80 51.80 51.60 51.70 0.0M
2021-07-05 51.50 51.60 51.40 51.60 0.0M
2021-07-02 51.50 51.90 51.50 51.70 0.0M
2021-07-01 51.90 51.90 51.50 51.50 0.0M
2021-06-30 51.60 52.00 51.60 51.80 0.0M
2021-06-29 51.50 51.50 51.40 51.50 0.0M
2021-06-28 51.50 51.80 51.40 51.40 0.0M
2021-06-25 51.00 51.90 51.00 51.80 0.0M
2021-06-24 51.40 51.50 51.40 51.40 0.0M
2021-06-23 51.60 51.60 51.60 51.60 0.0M
2021-06-22 52.50 52.50 51.60 51.60 0.0M
2021-06-21 52.30 52.40 51.80 52.40 0.0M
2021-06-18 52.00 52.50 51.60 52.40 0.0M
2021-06-17 51.70 52.00 51.50 52.00 0.0M
2021-06-16 51.80 52.00 51.60 52.00 0.0M
2021-06-15 51.80 52.30 51.80 52.30 0.0M
2021-06-11 52.20 52.20 52.00 52.00 0.0M
2021-06-10 51.20 52.10 51.20 52.10 0.0M
2021-06-09 51.10 51.50 51.10 51.20 0.0M
2021-06-08 52.40 52.40 51.30 51.50 0.0M
2021-06-07 53.00 53.00 51.90 52.20 0.0M
2021-06-04 57.00 57.40 56.90 57.40 0.0M
2021-06-03 56.20 57.10 56.20 56.90 0.0M
2021-06-02 56.20 56.30 56.00 56.10 0.0M
2021-06-01 56.20 56.20 56.00 56.10 0.0M
2021-05-31 56.20 56.30 55.80 56.20 0.0M
2021-05-28 56.00 56.20 56.00 56.10 0.0M
2021-05-27 56.20 56.30 56.00 56.00 0.0M
2021-05-26 56.20 56.30 56.00 56.00 0.0M
2021-05-25 55.70 56.30 55.60 56.00 0.0M
2021-05-24 55.50 55.90 55.10 55.50 0.0M
2021-05-21 56.40 56.40 55.00 55.90 0.0M
2021-05-20 55.40 55.40 54.00 54.50 0.0M
2021-05-19 53.20 53.90 53.20 53.90 0.0M
2021-05-18 52.50 54.50 52.50 54.40 0.0M
2021-05-17 53.00 54.00 52.50 53.90 0.0M
2021-05-14 54.40 54.40 54.00 54.00 0.0M
2021-05-13 54.00 54.40 53.00 54.40 0.0M
2021-05-12 55.00 55.00 53.80 55.00 0.0M
2021-05-11 55.80 56.00 55.10 55.10 0.0M
2021-05-10 56.20 56.30 55.10 56.30 0.0M
2021-05-07 56.10 56.20 56.00 56.20 0.0M
2021-05-06 56.00 56.10 55.80 56.10 0.0M
2021-05-05 56.00 56.10 55.50 56.10 0.0M
2021-05-04 55.60 55.90 54.60 55.90 0.0M
2021-05-03 55.60 56.20 55.40 55.40 0.0M
2021-04-29 56.00 56.40 56.00 56.00 0.0M
2021-04-28 56.40 56.50 56.20 56.40 0.0M
2021-04-27 56.30 56.30 56.20 56.20 0.0M
2021-04-26 56.20 56.40 56.00 56.30 0.0M
2021-04-23 56.10 56.50 55.90 56.20 0.0M
2021-04-22 56.90 56.90 56.00 56.30 0.0M
2021-04-21 56.50 56.50 56.10 56.30 0.0M
2021-04-20 56.20 56.20 55.80 56.20 0.0M
2021-04-19 56.50 56.50 56.00 56.20 0.0M
2021-04-16 56.00 56.40 55.70 56.10 0.0M
2021-04-15 55.60 55.90 55.40 55.60 0.0M
2021-04-14 56.80 56.80 55.40 55.60 0.0M
2021-04-13 56.70 56.80 56.10 56.10 0.0M
2021-04-12 56.80 56.80 56.10 56.50 0.0M
2021-04-09 56.20 56.80 56.20 56.60 0.0M
2021-04-08 56.70 56.70 56.10 56.70 0.0M
2021-04-07 57.50 57.50 56.80 56.90 0.0M
2021-04-06 57.40 57.40 56.70 56.80 0.0M
2021-04-01 57.50 57.80 56.90 57.20 0.0M
2021-03-31 57.00 57.00 56.60 56.80 0.0M
2021-03-30 56.90 57.00 56.80 56.80 0.0M
2021-03-29 56.80 56.90 56.50 56.80 0.0M
2021-03-26 57.10 57.40 56.70 56.80 0.0M
2021-03-25 57.10 57.10 56.90 57.00 0.0M
2021-03-24 56.60 56.70 56.60 56.70 0.0M
2021-03-23 56.70 56.80 56.50 56.60 0.0M
2021-03-22 57.20 57.20 56.50 56.50 0.0M
2021-03-19 57.60 57.60 57.00 57.10 0.0M
2021-03-18 57.40 57.80 57.40 57.60 0.0M
2021-03-17 57.00 57.60 56.80 57.30 0.0M
2021-03-16 56.20 56.90 56.00 56.70 0.0M
2021-03-15 55.80 56.30 55.80 56.10 0.0M
2021-03-12 55.90 55.90 55.20 55.80 0.0M
2021-03-11 56.30 56.30 55.50 55.80 0.0M
2021-03-10 56.40 56.50 55.70 56.30 0.0M
2021-03-09 55.80 56.40 55.50 55.80 0.0M
2021-03-08 56.80 56.80 55.10 55.40 0.0M
2021-03-05 57.50 58.10 56.60 56.80 0.0M
2021-03-04 57.20 58.80 56.60 57.50 0.0M
2021-03-03 56.00 56.60 55.70 56.40 0.0M
2021-03-02 54.50 56.50 54.50 55.60 0.0M
2021-02-26 53.80 54.40 53.60 54.20 0.0M
2021-02-25 53.30 53.80 53.30 53.80 0.0M
2021-02-24 53.50 53.50 53.20 53.30 0.0M
2021-02-23 53.80 53.80 53.00 53.50 0.0M
2021-02-22 52.90 53.50 52.90 53.50 0.0M
2021-02-19 53.20 53.50 52.00 52.70 0.0M
2021-02-18 52.80 53.40 52.80 53.40 0.0M
2021-02-17 53.10 53.10 52.80 53.00 0.0M
2021-02-05 52.70 53.00 52.70 53.00 0.0M
2021-02-04 53.00 53.00 53.00 53.00 0.0M
2021-02-03 52.50 53.00 52.50 53.00 0.0M
2021-02-02 52.50 52.60 52.30 52.40 0.0M
2021-02-01 52.40 52.50 52.30 52.30 0.0M
2021-01-29 52.50 52.80 52.40 52.40 0.0M
2021-01-28 52.10 52.30 52.10 52.30 0.0M
2021-01-27 52.50 52.50 52.20 52.20 0.0M
2021-01-26 52.30 52.30 52.20 52.20 0.0M
2021-01-25 52.50 52.80 52.10 52.50 0.0M
2021-01-22 52.30 52.50 52.30 52.50 0.0M
2021-01-21 52.20 52.60 52.20 52.30 0.0M
2021-01-20 52.20 52.20 51.90 51.90 0.0M
2021-01-19 52.10 52.10 52.10 52.10 0.0M
2021-01-18 52.10 52.10 52.00 52.10 0.0M
2021-01-15 52.20 52.30 52.10 52.10 0.0M
2021-01-14 52.50 52.50 51.90 52.10 0.0M
2021-01-13 51.80 52.00 51.70 51.80 0.0M
2021-01-12 51.50 51.50 51.40 51.40 0.0M
2021-01-11 51.10 51.30 51.10 51.20 0.0M
2021-01-08 51.30 51.30 51.20 51.20 0.0M
2021-01-07 51.40 51.50 51.40 51.40 0.0M
2021-01-06 51.40 51.40 51.20 51.40 0.0M
2021-01-05 51.70 51.70 51.50 51.60 0.0M
2021-01-04 51.70 52.00 51.50 51.70 0.0M