大综电脑

3147
🏛️ 中国台湾 →
182.00
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
2021-12-30 50.20 50.50 50.20 50.50 0.0M
2021-12-29 50.30 50.60 49.95 50.30 0.0M
2021-12-28 50.20 50.50 50.20 50.30 0.0M
2021-12-27 50.20 50.20 50.10 50.20 0.0M
2021-12-24 50.30 50.40 50.10 50.20 0.0M
2021-12-23 50.30 50.50 50.10 50.30 0.0M
2021-12-22 50.30 50.50 50.10 50.30 0.0M
2021-12-21 50.30 51.00 50.10 50.20 0.0M
2021-12-20 50.10 50.30 50.00 50.20 0.0M
2021-12-17 50.20 50.40 49.85 50.10 0.0M
2021-12-16 50.90 50.90 50.30 50.50 0.0M
2021-12-15 50.40 50.70 50.20 50.50 0.0M
2021-12-14 50.90 50.90 49.95 50.50 0.0M
2021-12-13 51.80 51.80 50.80 51.20 0.0M
2021-12-10 52.00 52.20 51.10 51.50 0.0M
2021-12-09 52.70 53.00 52.10 52.60 0.0M
2021-12-08 52.60 52.80 52.30 52.60 0.0M
2021-12-07 52.80 53.00 52.20 52.50 0.0M
2021-12-06 51.30 52.90 51.30 52.50 0.0M
2021-12-03 51.40 51.80 51.00 51.60 0.0M
2021-12-02 51.20 51.50 50.90 50.90 0.0M
2021-12-01 51.20 51.70 51.20 51.60 0.0M
2021-11-30 51.40 52.10 51.30 51.80 0.0M
2021-11-29 50.50 51.30 50.50 51.30 0.0M
2021-11-26 52.50 52.50 51.20 51.30 0.0M
2021-11-25 52.20 53.20 52.20 52.40 0.0M
2021-11-24 51.50 51.90 51.10 51.90 0.0M
2021-11-23 51.60 51.90 51.20 51.40 0.0M
2021-11-22 51.40 51.50 50.90 51.30 0.0M
2021-11-19 51.30 51.30 50.50 51.10 0.0M
2021-11-18 52.00 52.10 51.30 51.30 0.0M
2021-11-17 51.80 52.20 51.80 51.80 0.0M
2021-11-16 51.30 51.90 51.00 51.30 0.0M
2021-11-15 52.00 52.60 51.60 51.90 0.0M
2021-11-12 53.30 53.30 50.60 51.60 0.0M
2021-11-11 53.60 53.80 52.50 52.60 0.0M
2021-11-10 53.60 54.90 53.60 54.00 0.0M
2021-11-09 55.00 55.50 53.00 53.50 0.0M
2021-11-08 61.10 63.20 55.00 55.90 0.0M
2021-11-05 59.90 60.80 58.60 60.80 0.0M
2021-11-04 58.00 59.80 57.70 59.40 0.0M
2021-11-03 57.70 58.00 57.30 57.80 0.0M
2021-11-02 58.70 59.20 57.30 57.50 0.0M
2021-11-01 57.10 58.60 57.10 58.40 0.0M
2021-10-29 57.80 57.80 56.20 57.00 0.0M
2021-10-28 56.70 57.80 56.70 57.30 0.0M
2021-10-27 56.30 56.80 55.60 56.30 0.0M
2021-10-26 58.20 58.30 56.10 56.20 0.0M
2021-10-25 56.40 59.50 56.40 58.00 0.0M
2021-10-22 55.70 56.40 55.50 56.30 0.0M
2021-10-21 57.30 57.50 55.60 55.60 0.0M
2021-10-20 56.60 58.20 55.80 56.70 0.0M
2021-10-19 56.00 56.90 55.00 55.70 0.0M
2021-10-18 58.20 59.00 55.70 56.10 0.0M
2021-10-15 58.40 60.10 57.60 58.50 0.0M
2021-10-14 60.00 61.10 58.30 58.30 0.0M
2021-10-13 57.60 61.00 57.00 59.90 0.0M
2021-10-12 57.50 57.50 55.70 56.50 0.0M
2021-10-08 55.50 56.10 54.30 55.00 0.0M
2021-10-07 54.40 55.50 54.40 55.50 0.0M
2021-10-06 54.30 56.60 54.10 54.20 0.0M
2021-10-05 51.80 54.30 51.80 54.20 0.0M
2021-10-04 53.20 54.40 52.30 53.20 0.0M
2021-10-01 55.00 55.00 52.30 52.80 0.0M
2021-09-30 55.00 55.60 53.80 55.00 0.0M
2021-09-29 52.90 56.00 52.40 54.30 0.0M
2021-09-28 52.70 55.50 52.00 54.80 0.0M
2021-09-27 50.30 53.70 50.20 52.20 0.0M
2021-09-24 50.10 50.60 50.00 50.10 0.0M
2021-09-23 49.45 50.00 49.40 49.80 0.0M
2021-09-22 50.10 50.90 49.20 49.35 0.0M
2021-09-17 50.00 50.60 49.50 50.30 0.0M
2021-09-16 50.10 50.40 49.80 50.20 0.0M
2021-09-15 50.60 50.60 49.60 50.10 0.0M
2021-09-14 50.60 51.00 50.20 50.60 0.0M
2021-09-13 50.90 51.60 50.50 51.00 0.0M
2021-09-10 51.80 53.70 51.00 51.30 0.0M
2021-09-09 48.70 49.80 48.70 49.80 0.0M
2021-09-08 49.20 49.45 48.60 48.70 0.0M
2021-09-07 50.00 50.00 49.00 49.20 0.0M
2021-09-06 52.00 52.00 49.50 49.65 0.0M
2021-09-03 51.40 51.90 51.00 51.60 0.0M
2021-09-02 50.60 51.90 49.95 50.90 0.0M
2021-09-01 51.30 51.60 50.60 50.60 0.0M
2021-08-31 51.80 52.10 51.40 51.70 0.0M
2021-08-30 52.10 52.10 51.60 52.10 0.0M
2021-08-27 52.00 52.00 51.40 51.90 0.0M
2021-08-26 53.20 53.40 51.90 52.00 0.0M
2021-08-25 52.80 53.80 52.70 53.00 0.0M
2021-08-24 53.40 53.80 52.20 52.80 0.0M
2021-08-23 52.80 54.40 52.70 53.20 0.0M
2021-08-20 51.90 52.70 51.20 52.30 0.0M
2021-08-19 53.10 53.70 51.60 51.80 0.0M
2021-08-18 52.10 54.90 51.50 53.90 0.0M
2021-08-17 54.90 55.90 52.20 52.20 0.0M
2021-08-16 55.00 55.70 53.20 53.70 0.0M
2021-08-13 58.90 58.90 55.20 55.30 0.0M
2021-08-12 55.40 58.50 55.40 57.50 0.0M
2021-08-11 57.30 59.00 55.10 55.10 0.0M
2021-08-10 55.30 55.50 51.50 54.10 0.0M
2021-08-09 58.10 58.60 56.70 57.20 0.0M
2021-08-06 56.10 58.00 55.80 57.50 0.0M
2021-08-05 57.30 57.50 55.60 56.10 0.0M
2021-08-04 56.00 57.30 55.50 57.20 0.0M
2021-08-03 56.30 56.70 55.30 55.60 0.0M
2021-08-02 58.30 58.30 55.10 56.00 0.0M
2021-07-30 59.60 60.20 56.50 57.30 0.0M
2021-07-29 59.50 62.89 58.33 59.21 0.0M
2021-07-28 59.01 61.73 57.36 58.14 0.0M
2021-07-27 57.75 62.99 57.65 59.59 0.0M
2021-07-26 54.94 58.14 54.94 57.26 0.0M
2021-07-23 52.61 57.26 52.61 55.61 0.0M
2021-07-22 53.96 54.55 53.38 54.45 0.0M
2021-07-21 53.77 54.35 52.90 53.38 0.0M
2021-07-20 53.38 54.26 52.70 53.09 0.0M
2021-07-19 53.87 55.03 52.51 53.77 0.0M
2021-07-16 56.00 56.78 53.38 53.58 0.0M
2021-07-15 57.07 57.26 56.00 56.00 0.0M
2021-07-14 57.94 60.66 55.81 57.26 0.0M
2021-07-13 57.65 57.85 53.48 57.85 0.0M
2021-07-12 52.51 55.81 52.41 55.81 0.0M
2021-07-09 51.25 52.51 50.76 50.76 0.0M
2021-07-08 50.47 52.02 50.47 51.83 0.0M
2021-07-07 49.69 51.25 49.60 50.47 0.0M
2021-07-06 50.37 50.37 49.11 49.21 0.0M
2021-07-05 48.53 49.40 48.19 49.31 0.0M
2021-07-02 48.53 48.53 48.19 48.24 0.0M
2021-07-01 48.53 48.82 47.80 48.04 0.0M
2021-06-30 49.01 49.50 48.43 48.43 0.0M
2021-06-29 49.79 49.89 48.63 48.72 0.0M
2021-06-28 49.50 50.08 48.92 49.21 0.0M
2021-06-25 49.50 50.18 49.31 49.31 0.0M
2021-06-24 49.11 49.89 48.63 49.11 0.0M
2021-06-23 49.79 50.08 48.09 48.24 0.0M
2021-06-22 48.92 50.37 48.82 49.50 0.0M
2021-06-21 48.04 49.50 46.98 48.53 0.0M
2021-06-18 49.21 49.79 48.04 48.04 0.0M
2021-06-17 47.17 49.60 47.17 49.01 0.0M
2021-06-16 45.13 47.51 45.13 46.69 0.0M
2021-06-15 44.36 45.33 44.36 45.13 0.0M
2021-06-11 44.45 45.33 44.11 44.36 0.0M
2021-06-10 45.71 45.81 44.99 45.33 0.0M
2021-06-09 45.08 45.57 44.99 45.23 0.0M
2021-06-08 45.42 45.76 44.21 44.99 0.0M
2021-06-07 46.01 46.15 44.06 44.65 0.0M
2021-06-04 46.88 47.66 46.44 46.59 0.0M
2021-06-03 46.69 47.17 45.67 46.88 0.0M
2021-06-02 47.22 47.27 45.71 46.20 0.0M
2021-06-01 45.52 47.36 45.42 46.59 0.0M
2021-05-31 45.57 46.39 45.13 45.57 0.0M
2021-05-28 44.79 45.62 44.79 45.13 0.0M
2021-05-27 45.23 45.62 44.65 44.74 0.0M
2021-05-26 44.31 45.76 43.87 45.23 0.0M
2021-05-25 44.65 44.65 43.68 43.97 0.0M
2021-05-24 42.22 44.74 41.93 44.06 0.0M
2021-05-21 41.83 43.58 41.74 42.75 0.0M
2021-05-20 41.83 42.56 41.40 41.74 0.0M
2021-05-19 40.57 42.56 40.43 42.03 0.0M
2021-05-18 38.53 40.57 37.37 40.57 0.0M
2021-05-17 37.17 38.82 36.35 36.88 0.0M
2021-05-14 41.35 43.29 39.50 40.38 0.0M
2021-05-13 41.74 42.51 40.28 40.72 0.0M
2021-05-12 48.04 48.29 43.05 43.58 0.0M
2021-05-11 51.44 52.99 47.80 47.80 0.0M
2021-05-10 53.38 53.38 50.66 53.09 0.0M
2021-05-07 47.46 48.92 46.93 48.53 0.0M
2021-05-06 45.47 46.98 44.84 46.98 0.0M
2021-05-05 44.16 45.28 43.87 45.13 0.0M
2021-05-04 46.15 46.15 43.39 44.16 0.0M
2021-05-03 46.10 46.15 45.13 45.71 0.0M
2021-04-29 49.21 49.31 45.62 46.39 0.0M
2021-04-28 45.23 49.21 45.23 48.43 0.0M
2021-04-27 44.74 44.84 44.40 44.74 0.0M
2021-04-26 45.76 45.91 44.06 44.26 0.0M
2021-04-23 44.16 45.81 43.82 45.62 0.0M
2021-04-22 46.44 46.59 43.87 44.26 0.0M
2021-04-21 45.18 46.49 45.18 46.05 0.0M
2021-04-20 45.71 46.20 45.23 45.38 0.0M
2021-04-19 45.13 46.35 44.94 45.71 0.0M
2021-04-16 45.13 45.47 44.50 44.94 0.0M
2021-04-15 44.02 45.23 44.02 44.94 0.0M
2021-04-14 46.35 46.39 43.73 43.97 0.0M
2021-04-13 46.10 47.80 45.18 45.62 0.0M
2021-04-12 45.67 45.67 43.19 43.48 0.0M
2021-04-09 45.62 46.10 44.84 45.67 0.0M
2021-04-08 46.15 46.15 45.13 45.28 0.0M
2021-04-07 45.38 46.49 44.94 45.81 0.0M
2021-04-06 46.88 46.88 45.04 45.13 0.0M
2021-04-01 46.98 47.85 45.62 46.20 0.0M
2021-03-31 45.71 47.27 45.71 45.81 0.0M
2021-03-30 44.21 45.71 43.87 44.94 0.0M
2021-03-29 42.08 44.94 42.08 43.48 0.0M
2021-03-26 41.88 42.32 41.49 41.98 0.0M
2021-03-25 42.90 43.29 41.49 41.49 0.0M
2021-03-24 42.80 43.43 42.32 42.90 0.0M
2021-03-23 45.13 45.13 42.51 42.80 0.0M
2021-03-22 45.04 45.91 44.65 44.74 0.0M
2021-03-19 45.13 45.23 43.92 44.65 0.0M
2021-03-18 42.80 44.94 42.51 44.65 0.0M
2021-03-17 43.48 43.58 42.32 42.32 0.0M
2021-03-16 45.62 45.81 42.27 42.66 0.0M
2021-03-15 40.76 43.19 40.76 42.03 0.0M
2021-03-12 41.74 41.83 39.99 40.47 0.0M
2021-03-11 41.15 41.74 39.31 41.74 0.0M
2021-03-10 37.32 38.44 37.32 37.95 0.0M
2021-03-09 36.74 38.34 36.40 37.32 0.0M
2021-03-08 36.69 36.93 35.52 35.77 0.0M
2021-03-05 35.43 38.05 35.14 36.11 0.0M
2021-03-04 34.26 34.80 34.16 34.80 0.0M
2021-03-03 34.80 34.80 34.21 34.46 0.0M
2021-03-02 34.07 35.28 34.07 34.26 0.0M
2021-02-26 33.92 34.21 33.78 33.92 0.0M
2021-02-25 32.61 35.14 32.61 34.60 0.0M
2021-02-24 33.49 33.53 32.47 32.71 0.0M
2021-02-23 33.97 34.16 32.81 33.24 0.0M
2021-02-22 34.46 35.14 33.68 33.83 0.0M
2021-02-19 34.94 34.94 34.16 34.36 0.0M
2021-02-18 34.55 35.77 33.97 35.23 0.0M
2021-02-17 30.57 33.49 30.28 33.49 0.0M
2021-02-05 30.43 30.86 30.43 30.48 0.0M
2021-02-04 30.48 30.48 30.38 30.43 0.0M
2021-02-03 30.28 30.38 30.19 30.38 0.0M
2021-02-02 30.09 30.33 30.09 30.28 0.0M
2021-02-01 30.23 30.43 30.04 30.09 0.0M
2021-01-29 30.57 30.72 30.28 30.28 0.0M
2021-01-28 30.43 30.72 30.28 30.57 0.0M
2021-01-27 30.82 30.82 30.43 30.72 0.0M
2021-01-26 30.62 30.86 30.33 30.48 0.0M
2021-01-25 31.01 31.01 30.48 30.86 0.0M
2021-01-22 30.86 30.96 30.38 30.96 0.0M
2021-01-21 30.77 30.77 30.28 30.28 0.0M
2021-01-20 31.50 31.50 30.48 30.48 0.0M
2021-01-19 31.59 31.79 31.30 31.30 0.0M
2021-01-18 32.22 32.22 31.30 31.59 0.0M
2021-01-15 32.76 32.95 31.69 32.18 0.0M
2021-01-14 31.69 32.85 31.64 32.61 0.0M
2021-01-13 33.34 34.94 31.64 31.88 0.0M
2021-01-12 31.54 32.18 31.54 32.18 0.0M
2021-01-11 29.12 29.26 29.02 29.26 0.0M
2021-01-08 28.92 29.22 28.88 29.22 0.0M
2021-01-07 28.78 29.07 28.73 28.92 0.0M
2021-01-06 29.12 29.12 28.68 28.68 0.0M
2021-01-05 29.12 29.12 28.83 29.12 0.0M
2021-01-04 29.12 29.31 29.07 29.12 0.0M