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
2023-12-29 93.40 93.80 92.20 93.00 0.0M
2023-12-28 94.50 94.50 93.30 93.50 0.0M
2023-12-27 94.90 95.30 93.60 94.50 0.0M
2023-12-26 93.80 95.00 93.20 94.90 0.0M
2023-12-25 93.70 95.60 93.10 93.60 0.0M
2023-12-22 93.20 94.00 92.90 93.70 0.0M
2023-12-21 92.60 94.10 92.20 93.10 0.0M
2023-12-20 92.80 94.20 92.80 93.50 0.0M
2023-12-19 92.70 93.80 91.80 92.70 0.0M
2023-12-18 92.50 93.40 91.50 92.30 0.0M
2023-12-15 93.60 93.60 92.00 92.50 0.0M
2023-12-14 93.30 94.20 92.30 92.90 0.0M
2023-12-13 92.00 93.40 91.50 92.80 0.0M
2023-12-12 93.50 95.60 90.60 91.70 0.0M
2023-12-11 99.50 100.50 95.00 95.00 0.0M
2023-12-08 104.00 110.00 103.50 105.50 0.0M
2023-12-07 102.50 105.50 101.00 101.00 0.0M
2023-12-06 103.00 103.00 100.00 102.50 0.0M
2023-12-05 102.50 104.00 100.00 102.50 0.0M
2023-12-04 104.50 108.50 101.50 101.50 0.0M
2023-12-01 107.00 109.50 104.50 104.50 0.0M
2023-11-30 115.50 116.00 107.00 107.50 0.0M
2023-11-29 106.00 115.50 103.50 115.50 0.0M
2023-11-28 105.50 111.00 104.00 105.00 0.0M
2023-11-27 112.00 113.00 102.50 104.00 0.0M
2023-11-24 109.00 118.00 108.50 112.50 0.0M
2023-11-23 112.00 119.00 106.00 107.50 0.0M
2023-11-22 105.00 113.00 102.00 111.00 0.0M
2023-11-21 94.80 103.00 93.40 103.00 0.0M
2023-11-20 93.00 94.50 91.30 93.70 0.0M
2023-11-17 92.20 95.50 91.80 93.90 0.0M
2023-11-16 91.00 96.70 90.60 92.20 0.0M
2023-11-15 85.40 92.80 84.10 91.00 0.0M
2023-11-14 84.80 85.90 81.30 84.40 0.0M
2023-11-13 81.10 82.20 80.30 82.20 0.0M
2023-11-10 76.00 76.20 74.60 74.80 0.0M
2023-11-09 76.90 76.90 73.70 73.70 0.0M
2023-11-08 77.60 78.50 76.90 76.90 0.0M
2023-11-07 77.20 78.40 76.60 77.00 0.0M
2023-11-06 78.90 79.50 76.20 77.60 0.0M
2023-11-03 77.00 77.80 75.10 77.80 0.0M
2023-11-02 71.40 71.70 70.70 70.80 0.0M
2023-11-01 69.40 70.70 69.30 70.70 0.0M
2023-10-31 69.70 70.20 69.30 69.40 0.0M
2023-10-30 70.40 70.40 69.70 69.70 0.0M
2023-10-27 69.80 70.20 69.60 70.20 0.0M
2023-10-26 70.10 70.50 70.00 70.00 0.0M
2023-10-25 69.20 70.90 69.20 70.40 0.0M
2023-10-24 68.60 69.20 68.60 69.20 0.0M
2023-10-23 68.20 69.00 68.20 68.60 0.0M
2023-10-20 68.80 68.80 68.30 68.50 0.0M
2023-10-19 69.00 69.60 68.90 69.00 0.0M
2023-10-18 69.30 69.30 68.80 68.80 0.0M
2023-10-17 69.50 69.50 68.80 69.00 0.0M
2023-10-16 69.10 69.20 68.70 68.70 0.0M
2023-10-13 69.50 69.50 68.80 69.10 0.0M
2023-10-12 69.00 69.60 68.80 69.30 0.0M
2023-10-11 69.00 69.20 68.40 68.40 0.0M
2023-10-06 69.40 69.60 68.90 69.00 0.0M
2023-10-05 69.00 69.30 68.90 69.30 0.0M
2023-10-04 69.10 69.10 68.40 68.90 0.0M
2023-10-03 69.40 69.40 68.90 69.10 0.0M
2023-10-02 69.60 69.80 69.10 69.40 0.0M
2023-09-28 69.00 69.80 69.00 69.40 0.0M
2023-09-27 68.80 69.30 68.80 68.90 0.0M
2023-09-26 69.10 69.60 68.70 68.80 0.0M
2023-09-25 69.00 69.30 69.00 69.30 0.0M
2023-09-22 68.30 69.30 68.30 69.00 0.0M
2023-09-21 68.90 69.50 68.40 68.70 0.0M
2023-09-20 69.10 69.50 69.10 69.40 0.0M
2023-09-19 70.60 70.70 69.40 69.40 0.0M
2023-09-18 70.30 70.90 70.30 70.60 0.0M
2023-09-15 71.40 71.40 70.10 70.80 0.0M
2023-09-14 69.40 70.80 69.40 70.50 0.0M
2023-09-13 68.60 69.50 68.60 69.30 0.0M
2023-09-12 68.80 69.40 68.80 68.90 0.0M
2023-09-11 70.10 71.20 68.50 68.50 0.0M
2023-09-08 68.60 68.70 68.00 68.30 0.0M
2023-09-07 69.60 69.60 68.60 68.60 0.0M
2023-09-06 69.20 70.20 69.10 69.30 0.0M
2023-09-05 68.80 69.20 68.70 68.80 0.0M
2023-09-04 68.80 69.30 67.90 68.80 0.0M
2023-09-01 68.50 69.60 68.30 68.90 0.0M
2023-08-31 69.00 69.00 68.50 68.60 0.0M
2023-08-30 67.40 69.00 67.40 68.50 0.0M
2023-08-29 67.50 67.70 67.00 67.30 0.0M
2023-08-28 68.30 68.30 66.70 67.00 0.0M
2023-08-25 68.20 68.70 68.00 68.30 0.0M
2023-08-24 70.90 71.10 69.30 69.30 0.0M
2023-08-23 74.90 75.00 74.50 74.90 0.0M
2023-08-22 75.20 75.20 74.40 74.50 0.0M
2023-08-21 75.30 75.30 74.50 75.20 0.0M
2023-08-18 77.00 77.00 74.40 74.70 0.0M
2023-08-17 75.40 76.50 74.90 75.90 0.0M
2023-08-16 74.50 75.90 73.70 75.70 0.0M
2023-08-15 76.70 76.90 75.70 75.70 0.0M
2023-08-14 76.40 76.40 74.70 75.50 0.0M
2023-08-11 75.10 76.70 75.10 76.00 0.0M
2023-08-10 74.50 76.20 73.00 75.90 0.0M
2023-08-09 78.00 78.00 75.80 76.00 0.0M
2023-08-08 80.90 81.00 77.10 77.60 0.0M
2023-08-07 77.00 78.20 75.40 78.00 0.0M
2023-08-04 76.00 77.00 74.20 76.00 0.0M
2023-08-02 76.30 77.90 76.00 76.00 0.0M
2023-08-01 78.20 79.70 75.40 76.70 0.0M
2023-07-31 78.30 79.10 76.80 78.10 0.0M
2023-07-28 78.40 78.40 76.20 77.50 0.0M
2023-07-27 79.30 79.30 77.90 78.00 0.0M
2023-07-26 80.10 80.10 77.70 78.20 0.0M
2023-07-25 78.90 79.90 78.00 79.40 0.0M
2023-07-24 78.60 80.50 76.80 77.90 0.0M
2023-07-21 75.10 76.10 74.20 76.10 0.0M
2023-07-20 73.30 77.80 73.30 76.10 0.0M
2023-07-19 72.70 74.50 72.70 73.30 0.0M
2023-07-18 73.90 74.00 72.40 72.80 0.0M
2023-07-17 74.20 74.40 72.90 73.40 0.0M
2023-07-14 74.50 74.50 73.50 73.70 0.0M
2023-07-13 72.90 74.80 72.60 73.50 0.0M
2023-07-12 71.50 72.80 71.50 72.40 0.0M
2023-07-11 72.80 73.60 71.50 71.60 0.0M
2023-07-10 75.00 76.10 74.30 75.00 0.0M
2023-07-07 77.00 77.00 74.80 75.20 0.0M
2023-07-06 78.50 78.50 76.10 76.60 0.0M
2023-07-05 75.20 78.70 74.40 78.70 0.0M
2023-07-04 75.50 75.70 74.10 75.20 0.0M
2023-07-03 75.20 76.10 73.50 75.80 0.0M
2023-06-30 74.00 75.30 73.50 74.70 0.0M
2023-06-29 74.80 74.80 73.00 73.80 0.0M
2023-06-28 76.40 76.40 73.10 73.20 0.0M
2023-06-27 76.10 76.30 73.90 74.00 0.0M
2023-06-26 77.10 77.80 75.80 76.10 0.0M
2023-06-21 76.50 79.30 76.50 78.00 0.0M
2023-06-20 78.20 78.20 74.60 75.40 0.0M
2023-06-19 77.10 80.40 76.80 77.60 0.0M
2023-06-16 79.70 84.90 77.40 77.60 0.0M
2023-06-15 79.20 85.40 75.90 79.50 0.0M
2023-06-14 77.00 80.60 76.40 78.40 0.0M
2023-06-13 71.20 73.30 68.30 73.30 0.0M
2023-06-12 67.00 67.00 66.20 66.70 0.0M
2023-06-09 67.60 67.60 66.70 67.00 0.0M
2023-06-08 68.60 68.60 66.50 67.10 0.0M
2023-06-07 68.20 69.40 68.20 68.50 0.0M
2023-06-06 68.60 68.80 67.40 68.40 0.0M
2023-06-05 67.50 68.90 67.50 68.50 0.0M
2023-06-02 65.80 67.20 65.50 67.10 0.0M
2023-06-01 64.70 65.50 64.50 65.50 0.0M
2023-05-31 65.20 65.30 64.70 64.80 0.0M
2023-05-30 64.80 65.30 64.10 65.00 0.0M
2023-05-29 63.80 65.00 63.80 64.50 0.0M
2023-05-26 63.70 64.40 63.00 63.10 0.0M
2023-05-25 63.80 63.90 62.70 63.30 0.0M
2023-05-24 65.30 66.00 63.50 63.50 0.0M
2023-05-23 65.60 66.20 64.80 65.70 0.0M
2023-05-22 64.00 65.20 64.00 65.00 0.0M
2023-05-19 66.00 66.40 63.90 64.00 0.0M
2023-05-18 64.80 66.90 64.60 65.40 0.0M
2023-05-17 63.20 64.50 63.00 63.90 0.0M
2023-05-16 63.20 63.50 62.80 62.90 0.0M
2023-05-15 64.30 64.30 62.20 62.60 0.0M
2023-05-12 63.40 64.60 62.70 64.00 0.0M
2023-05-11 65.30 65.60 62.40 62.70 0.0M
2023-05-10 65.70 67.30 64.50 65.30 0.0M
2023-05-09 70.00 70.10 65.80 65.80 0.0M
2023-05-08 70.00 74.30 70.00 73.10 0.0M
2023-05-05 73.00 74.60 70.60 71.10 0.0M
2023-05-04 73.90 75.80 72.80 73.30 0.0M
2023-05-03 74.80 77.80 72.50 74.50 0.0M
2023-05-02 69.20 74.10 68.20 74.10 0.0M
2023-04-28 67.00 68.80 66.10 67.40 0.0M
2023-04-27 66.60 66.60 65.20 65.70 0.0M
2023-04-26 64.80 66.70 64.70 66.00 0.0M
2023-04-25 69.50 69.50 65.30 65.50 0.0M
2023-04-24 67.30 69.10 66.90 68.80 0.0M
2023-04-21 68.00 68.20 65.10 67.60 0.0M
2023-04-20 71.20 72.70 66.50 67.40 0.0M
2023-04-19 70.20 71.20 69.40 70.20 0.0M
2023-04-18 70.60 71.00 69.00 69.30 0.0M
2023-04-17 67.90 70.70 67.80 69.40 0.0M
2023-04-14 64.00 68.10 63.30 66.80 0.0M
2023-04-13 65.40 66.00 63.40 63.50 0.0M
2023-04-12 63.30 64.30 63.20 64.10 0.0M
2023-04-11 63.80 63.90 63.20 63.30 0.0M
2023-04-10 62.40 64.30 62.40 63.80 0.0M
2023-04-07 62.10 62.80 62.10 62.30 0.0M
2023-04-06 62.10 62.40 61.60 62.20 0.0M
2023-03-31 62.30 62.60 61.90 62.30 0.0M
2023-03-30 62.70 62.70 61.90 62.20 0.0M
2023-03-29 62.70 63.00 61.50 62.20 0.0M
2023-03-28 64.50 65.70 62.50 62.70 0.0M
2023-03-27 63.40 64.70 63.30 64.30 0.0M
2023-03-24 64.00 64.30 63.50 63.50 0.0M
2023-03-23 64.10 64.30 62.70 63.60 0.0M
2023-03-22 63.80 64.20 62.90 63.90 0.0M
2023-03-21 62.80 63.40 61.80 63.20 0.0M
2023-03-20 61.50 64.10 61.30 62.30 0.0M
2023-03-17 60.50 61.90 60.40 60.80 0.0M
2023-03-16 61.50 61.90 58.70 59.00 0.0M
2023-03-15 63.00 63.80 62.00 62.00 0.0M
2023-03-14 62.90 64.20 62.40 62.50 0.0M
2023-03-13 63.20 65.00 61.50 64.00 0.0M
2023-03-10 66.80 67.30 63.00 64.00 0.0M
2023-03-09 69.10 70.60 66.50 67.50 0.0M
2023-03-08 68.60 70.90 68.00 69.50 0.0M
2023-03-07 71.10 71.50 69.00 69.10 0.0M
2023-03-06 69.60 72.10 67.50 72.10 0.0M
2023-03-03 61.40 66.80 61.20 66.80 0.0M
2023-03-02 60.70 61.40 60.10 60.80 0.0M
2023-03-01 60.40 61.30 59.90 60.30 0.0M
2023-02-24 59.30 60.30 58.50 60.00 0.0M
2023-02-23 58.40 59.70 58.00 58.90 0.0M
2023-02-22 58.60 60.60 57.50 58.50 0.0M
2023-02-21 57.10 57.40 56.60 57.10 0.0M
2023-02-20 57.80 58.30 57.00 57.10 0.0M
2023-02-17 56.50 57.90 56.20 57.40 0.0M
2023-02-16 56.90 57.10 56.10 56.70 0.0M
2023-02-15 58.30 58.30 55.30 56.70 0.0M
2023-02-14 55.40 58.60 55.00 58.20 0.0M
2023-02-13 55.10 55.50 54.20 54.60 0.0M
2023-02-10 53.60 55.40 53.50 55.10 0.0M
2023-02-09 53.10 53.80 53.00 53.80 0.0M
2023-02-08 53.60 53.80 53.10 53.10 0.0M
2023-02-07 53.20 53.60 53.00 53.50 0.0M
2023-02-06 53.00 53.80 52.80 53.40 0.0M
2023-02-03 52.80 53.20 52.50 53.00 0.0M
2023-02-02 53.50 53.80 52.80 53.10 0.0M
2023-02-01 53.30 54.30 53.00 53.20 0.0M
2023-01-31 52.00 53.60 52.00 52.70 0.0M
2023-01-30 52.00 52.30 51.40 51.50 0.0M
2023-01-17 51.60 51.70 51.30 51.70 0.0M
2023-01-16 51.10 51.80 51.00 51.80 0.0M
2023-01-13 51.80 51.80 51.00 51.30 0.0M
2023-01-12 52.10 52.20 51.80 51.80 0.0M
2023-01-11 51.80 52.70 51.40 52.00 0.0M
2023-01-10 52.20 52.70 52.00 52.20 0.0M
2023-01-09 52.70 52.90 52.30 52.50 0.0M
2023-01-06 51.50 53.00 51.30 52.70 0.0M
2023-01-05 52.00 52.10 51.50 51.50 0.0M
2023-01-04 52.00 52.00 51.20 51.50 0.0M
2023-01-03 51.60 51.80 51.40 51.60 0.0M