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
2023-12-29 70.80 71.00 68.90 68.90 0.0M
2023-12-28 69.70 70.80 69.10 69.10 0.0M
2023-12-27 70.20 70.30 69.20 69.60 0.0M
2023-12-26 68.90 71.50 68.20 70.20 0.0M
2023-12-25 66.20 68.70 65.70 68.20 0.0M
2023-12-22 72.30 72.50 68.30 68.30 0.0M
2023-12-21 65.50 72.00 65.50 72.00 0.0M
2023-12-20 65.40 67.70 65.00 65.50 0.0M
2023-12-19 64.30 64.40 64.30 64.30 0.0M
2023-12-18 65.00 65.00 63.90 64.50 0.0M
2023-12-15 62.60 65.00 62.60 65.00 0.0M
2023-12-14 63.50 64.20 63.20 63.20 0.0M
2023-12-13 63.00 63.70 63.00 63.50 0.0M
2023-12-12 63.10 63.10 63.10 63.10 0.0M
2023-12-11 64.80 64.80 62.40 63.50 0.0M
2023-12-08 65.00 65.00 62.20 62.70 0.0M
2023-12-07 62.00 63.80 61.70 63.80 0.0M
2023-12-06 61.60 61.60 61.60 61.60 0.0M
2023-12-05 62.10 62.10 61.90 61.90 0.0M
2023-12-04 62.80 64.60 61.50 63.10 0.0M
2023-12-01 62.80 62.80 62.80 62.80 0.0M
2023-11-30 62.00 65.00 62.00 62.50 0.0M
2023-11-29 61.60 61.70 61.20 61.70 0.0M
2023-11-28 61.10 62.40 61.10 61.70 0.0M
2023-11-27 62.50 62.50 62.50 62.50 0.0M
2023-11-24 62.50 62.60 62.40 62.60 0.0M
2023-11-23 62.00 62.50 62.00 62.50 0.0M
2023-11-21 62.20 62.20 62.00 62.10 0.0M
2023-11-20 62.00 62.00 60.90 61.20 0.0M
2023-11-17 60.90 62.00 60.90 62.00 0.0M
2023-11-16 61.90 61.90 61.90 61.90 0.0M
2023-11-15 61.50 61.50 61.20 61.20 0.0M
2023-11-14 61.80 62.00 61.10 61.10 0.0M
2023-11-13 62.00 62.00 60.70 61.90 0.0M
2023-11-10 61.10 61.20 61.10 61.20 0.0M
2023-11-09 61.80 61.80 60.70 60.90 0.0M
2023-11-08 60.50 60.60 60.50 60.50 0.0M
2023-11-07 61.00 61.00 59.50 59.50 0.0M
2023-11-06 59.00 59.10 59.00 59.10 0.0M
2023-11-03 59.00 59.70 58.90 59.00 0.0M
2023-11-02 59.10 59.10 58.50 59.00 0.0M
2023-10-26 60.00 60.00 60.00 60.00 0.0M
2023-10-25 60.50 60.50 60.50 60.50 0.0M
2023-10-20 61.20 61.30 61.20 61.30 0.0M
2023-10-19 61.00 61.20 61.00 61.20 0.0M
2023-10-17 60.60 60.60 60.60 60.60 0.0M
2023-10-13 60.90 61.10 60.50 60.50 0.0M
2023-10-12 60.60 60.60 60.60 60.60 0.0M
2023-10-11 59.50 59.60 59.50 59.50 0.0M
2023-10-06 59.50 59.50 59.50 59.50 0.0M
2023-10-05 59.00 59.00 59.00 59.00 0.0M
2023-10-03 59.30 59.30 59.30 59.30 0.0M
2023-09-28 60.90 61.00 60.90 61.00 0.0M
2023-09-27 60.90 60.90 60.90 60.90 0.0M
2023-09-26 60.00 61.00 60.00 60.90 0.0M
2023-09-25 59.70 60.20 59.70 60.00 0.0M
2023-09-22 60.00 60.10 60.00 60.00 0.0M
2023-09-21 60.00 60.10 59.50 60.10 0.0M
2023-09-20 61.40 61.40 60.10 60.10 0.0M
2023-09-19 61.00 61.00 60.00 61.00 0.0M
2023-09-18 59.70 59.70 59.70 59.70 0.0M
2023-09-15 59.60 59.70 59.60 59.70 0.0M
2023-09-14 60.00 60.00 59.20 59.70 0.0M
2023-09-13 60.30 61.00 60.30 61.00 0.0M
2023-09-12 60.10 60.30 59.90 60.10 0.0M
2023-09-11 60.20 60.20 60.20 60.20 0.0M
2023-09-08 59.00 60.20 59.00 60.00 0.0M
2023-09-07 59.30 59.70 59.00 59.10 0.0M
2023-09-06 58.90 59.00 58.10 59.00 0.0M
2023-09-05 59.00 59.00 58.60 58.80 0.0M
2023-09-04 58.70 58.70 58.50 58.70 0.0M
2023-09-01 58.70 58.70 58.70 58.70 0.0M
2023-08-31 58.50 58.70 58.50 58.70 0.0M
2023-08-30 58.60 58.60 58.60 58.60 0.0M
2023-08-29 59.80 59.80 57.80 58.60 0.0M
2023-08-28 57.60 58.60 57.60 58.60 0.0M
2023-08-24 58.50 58.60 57.60 57.60 0.0M
2023-08-23 57.90 58.50 57.60 58.50 0.0M
2023-08-22 58.00 58.50 57.60 57.60 0.0M
2023-08-21 57.80 57.80 57.80 57.80 0.0M
2023-08-18 58.20 58.50 57.50 57.50 0.0M
2023-08-17 58.10 58.40 58.10 58.40 0.0M
2023-08-16 57.70 58.30 57.60 58.30 0.0M
2023-08-15 57.90 58.00 57.90 58.00 0.0M
2023-08-14 58.00 58.00 56.60 56.60 0.0M
2023-08-11 57.70 58.00 57.70 58.00 0.0M
2023-08-10 57.50 58.20 57.50 58.20 0.0M
2023-08-09 58.10 58.20 57.80 58.10 0.0M
2023-08-08 58.00 58.00 58.00 58.00 0.0M
2023-08-07 58.40 58.80 58.40 58.50 0.0M
2023-08-02 57.60 57.80 57.60 57.80 0.0M
2023-08-01 58.20 58.50 58.20 58.50 0.0M
2023-07-31 58.10 58.20 58.10 58.20 0.0M
2023-07-28 57.50 58.20 57.40 58.20 0.0M
2023-07-27 56.10 57.10 56.10 57.10 0.0M
2023-07-26 57.30 57.30 56.00 56.00 0.0M
2023-07-25 55.20 55.20 55.20 55.20 0.0M
2023-07-24 55.00 55.20 55.00 55.20 0.0M
2023-07-21 55.20 55.20 55.00 55.00 0.0M
2023-07-20 54.50 55.30 54.50 55.30 0.0M
2023-07-19 55.80 55.80 54.20 54.20 0.0M
2023-07-17 55.90 55.90 55.90 55.90 0.0M
2023-07-13 55.90 55.90 55.90 55.90 0.0M
2023-07-11 56.10 56.10 56.10 56.10 0.0M
2023-07-10 54.60 56.50 53.90 56.50 0.0M
2023-07-06 56.00 56.00 56.00 56.00 0.0M
2023-07-05 55.90 56.20 55.50 56.20 0.0M
2023-07-04 55.80 56.00 55.80 55.90 0.0M
2023-07-03 54.50 55.20 54.00 55.00 0.0M
2023-06-30 54.70 54.70 54.30 54.40 0.0M
2023-06-29 53.50 54.70 53.50 54.20 0.0M
2023-06-28 58.00 58.00 57.50 58.00 0.0M
2023-06-27 57.50 57.90 57.50 57.90 0.0M
2023-06-26 57.60 57.80 57.60 57.80 0.0M
2023-06-16 57.80 57.80 57.40 57.50 0.0M
2023-06-15 58.00 58.00 58.00 58.00 0.0M
2023-06-14 58.00 58.00 58.00 58.00 0.0M
2023-06-13 57.80 57.80 57.70 57.70 0.0M
2023-06-09 57.90 57.90 57.90 57.90 0.0M
2023-06-08 58.00 58.20 57.70 58.20 0.0M
2023-06-07 57.60 57.80 57.60 57.70 0.0M
2023-06-05 58.00 58.00 57.40 57.40 0.0M
2023-06-02 57.50 57.80 57.50 57.80 0.0M
2023-06-01 57.80 57.80 57.50 57.50 0.0M
2023-05-31 58.00 58.00 57.30 57.30 0.0M
2023-05-30 57.60 57.70 57.50 57.70 0.0M
2023-05-29 57.50 57.70 57.50 57.70 0.0M
2023-05-26 57.80 57.80 57.50 57.80 0.0M
2023-05-25 57.60 57.60 57.60 57.60 0.0M
2023-05-24 57.50 57.60 57.50 57.50 0.0M
2023-05-23 57.50 57.50 57.50 57.50 0.0M
2023-05-22 57.50 57.50 57.50 57.50 0.0M
2023-05-18 57.20 57.50 57.10 57.50 0.0M
2023-05-17 57.10 58.80 56.90 57.70 0.0M
2023-05-16 57.50 57.50 57.50 57.50 0.0M
2023-05-15 57.10 57.40 57.00 57.40 0.0M
2023-05-12 57.50 57.50 57.50 57.50 0.0M
2023-05-11 57.70 57.70 57.00 57.30 0.0M
2023-05-10 57.70 57.70 57.70 57.70 0.0M
2023-05-09 58.00 58.00 57.70 57.70 0.0M
2023-05-08 57.50 57.70 57.50 57.70 0.0M
2023-05-05 58.00 58.00 57.00 57.60 0.0M
2023-05-04 58.50 59.00 58.50 58.60 0.0M
2023-05-03 58.00 58.00 58.00 58.00 0.0M
2023-05-02 57.80 58.00 57.80 58.00 0.0M
2023-04-28 57.10 58.10 57.10 57.90 0.0M
2023-04-27 57.50 57.50 57.00 57.00 0.0M
2023-04-26 57.50 57.50 57.50 57.50 0.0M
2023-04-25 57.50 57.50 57.50 57.50 0.0M
2023-04-24 58.10 58.20 58.10 58.10 0.0M
2023-04-21 58.00 58.30 58.00 58.10 0.0M
2023-04-20 58.00 58.00 58.00 58.00 0.0M
2023-04-19 58.20 58.60 58.20 58.50 0.0M
2023-04-18 58.30 58.30 58.20 58.20 0.0M
2023-04-17 57.90 58.10 57.90 58.10 0.0M
2023-04-14 58.10 58.30 58.00 58.10 0.0M
2023-04-13 58.00 58.10 58.00 58.00 0.0M
2023-04-12 57.80 58.00 57.70 58.00 0.0M
2023-04-11 58.00 58.00 57.80 57.80 0.0M
2023-04-10 57.70 58.00 57.10 58.00 0.0M
2023-04-07 57.50 57.80 57.50 57.70 0.0M
2023-03-31 56.80 56.80 56.60 56.70 0.0M
2023-03-30 57.00 57.00 56.80 56.80 0.0M
2023-03-29 56.60 56.80 56.60 56.80 0.0M
2023-03-28 56.30 56.80 56.30 56.80 0.0M
2023-03-27 56.40 56.90 56.40 56.70 0.0M
2023-03-24 56.80 57.00 56.80 56.80 0.0M
2023-03-23 56.40 56.80 56.20 56.80 0.0M
2023-03-22 56.90 56.90 56.50 56.50 0.0M
2023-03-21 56.70 56.70 56.40 56.40 0.0M
2023-03-20 56.20 56.90 56.20 56.70 0.0M
2023-03-17 56.90 57.00 56.80 56.80 0.0M
2023-03-16 56.50 56.80 56.30 56.40 0.0M
2023-03-15 56.30 56.70 56.20 56.70 0.0M
2023-03-14 56.60 57.00 56.50 57.00 0.0M
2023-03-13 57.40 57.40 57.00 57.10 0.0M
2023-03-10 57.40 57.50 56.10 56.80 0.0M
2023-03-09 58.70 58.80 58.40 58.40 0.0M
2023-03-08 58.10 59.00 58.00 58.90 0.0M
2023-03-07 58.50 58.80 58.10 58.30 0.0M
2023-03-06 58.60 58.90 58.50 58.80 0.0M
2023-03-03 58.50 58.70 58.00 58.60 0.0M
2023-03-02 58.80 59.00 58.30 58.60 0.0M
2023-03-01 57.50 58.50 57.50 58.30 0.0M
2023-02-24 56.90 57.90 56.90 57.50 0.0M
2023-02-23 57.00 57.10 56.90 56.90 0.0M
2023-02-22 56.50 57.00 56.50 57.00 0.0M
2023-02-21 56.00 56.90 56.00 56.60 0.0M
2023-02-20 56.50 56.50 56.00 56.00 0.0M
2023-02-17 56.50 56.50 56.50 56.50 0.0M
2023-02-15 55.90 58.40 55.90 57.30 0.0M
2023-02-14 55.00 55.80 55.00 55.80 0.0M
2023-02-13 55.10 55.10 55.00 55.00 0.0M
2023-02-10 56.10 56.10 56.00 56.00 0.0M
2023-02-09 56.00 56.10 56.00 56.10 0.0M
2023-02-08 55.80 56.00 55.80 56.00 0.0M
2023-02-06 55.90 55.90 55.60 55.80 0.0M
2023-02-02 55.50 56.00 55.50 56.00 0.0M
2023-02-01 55.50 55.80 55.40 55.80 0.0M
2023-01-31 55.00 55.40 55.00 55.40 0.0M
2023-01-30 55.30 55.40 55.00 55.00 0.0M
2023-01-16 54.80 54.80 54.80 54.80 0.0M
2023-01-13 55.20 55.20 55.00 55.00 0.0M
2023-01-12 55.00 55.50 55.00 55.30 0.0M
2023-01-11 55.00 55.00 55.00 55.00 0.0M
2023-01-09 54.90 55.90 54.90 55.90 0.0M
2023-01-06 54.90 55.00 54.90 55.00 0.0M
2023-01-05 54.90 55.00 54.90 55.00 0.0M
2023-01-04 54.90 55.10 54.80 55.00 0.0M
2023-01-03 54.90 55.00 54.90 54.90 0.0M