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
2025-09-26 188.00 188.00 174.50 182.00 0.8M
2025-09-25 188.00 189.50 185.50 185.50 0.4M
2025-09-24 184.00 187.00 183.00 185.00 0.3M
2025-09-23 185.00 187.00 183.00 183.50 0.4M
2025-09-22 187.00 187.50 184.50 184.50 0.4M
2025-09-19 184.50 188.00 184.50 185.50 0.3M
2025-09-18 189.00 192.00 186.50 187.00 0.3M
2025-09-17 190.00 191.00 188.00 188.50 0.3M
2025-09-16 187.00 194.00 187.00 189.00 1.1M
2025-09-15 189.00 191.00 182.50 185.00 0.5M
2025-09-12 187.00 189.00 184.00 185.50 0.5M
2025-09-11 188.50 188.50 184.00 184.50 0.4M
2025-09-10 188.00 191.00 186.00 187.50 0.7M
2025-09-09 191.00 191.50 188.00 191.00 0.3M
2025-09-08 196.00 196.00 190.50 191.00 0.4M
2025-09-05 194.50 196.50 192.50 194.50 0.3M
2025-09-04 197.50 199.00 193.00 193.00 0.5M
2025-09-03 190.00 198.00 188.50 196.00 0.7M
2025-09-02 190.50 190.50 184.00 188.50 0.4M
2025-09-01 196.50 196.50 185.50 187.50 0.8M
2025-08-29 195.00 198.00 192.50 194.50 0.7M
2025-08-28 195.00 197.50 191.50 192.00 0.7M
2025-08-27 195.00 198.50 194.00 196.00 0.7M
2025-08-26 187.50 193.00 187.00 193.00 0.4M
2025-08-25 193.00 194.00 188.50 189.00 0.5M
2025-08-22 190.00 194.00 188.00 188.00 0.8M
2025-08-21 196.50 201.00 189.00 190.00 1.9M
2025-08-20 195.50 202.00 188.50 196.00 1.2M
2025-08-19 198.00 202.00 194.00 194.00 1.9M
2025-08-18 192.41 200.00 192.41 198.21 1.9M
2025-08-15 197.77 198.66 189.29 191.96 1.2M
2025-08-14 204.46 206.25 195.98 196.43 1.9M
2025-08-13 213.39 214.29 200.89 204.02 5.5M
2025-08-12 193.30 204.46 190.63 204.46 4.8M
2025-08-11 201.50 211.00 201.50 208.50 1.6M
2025-08-08 199.00 204.50 197.50 203.00 1.0M
2025-08-07 195.00 204.50 193.00 200.00 1.3M
2025-08-06 189.50 196.00 189.00 193.00 0.6M
2025-08-05 192.00 192.50 189.50 190.50 0.5M
2025-08-04 192.00 195.00 190.50 191.00 0.4M
2025-08-01 182.00 195.50 182.00 194.00 1.5M
2025-07-31 184.00 187.50 183.50 185.00 0.3M
2025-07-30 182.50 184.50 182.50 182.50 0.2M
2025-07-29 185.00 185.00 182.50 183.00 0.4M
2025-07-28 183.50 188.00 183.50 186.00 0.5M
2025-07-25 183.50 184.50 183.00 183.50 0.3M
2025-07-24 188.50 188.50 183.50 183.50 0.5M
2025-07-23 185.00 188.00 185.00 187.00 0.3M
2025-07-22 191.50 192.50 183.00 183.00 0.8M
2025-07-21 193.00 195.00 191.50 191.50 0.3M
2025-07-18 197.00 197.00 194.00 194.00 0.3M
2025-07-17 195.50 196.00 193.00 194.50 0.3M
2025-07-16 194.00 196.00 191.00 193.00 0.4M
2025-07-15 190.50 193.00 190.50 192.50 0.3M
2025-07-14 195.00 196.00 190.00 190.50 0.7M
2025-07-11 197.00 199.00 196.00 196.00 0.5M
2025-07-10 201.00 201.50 195.00 195.00 0.9M
2025-07-09 201.00 202.50 199.00 200.50 0.6M
2025-07-08 198.50 208.00 197.00 199.50 2.1M
2025-07-07 205.00 206.00 197.50 199.00 1.0M
2025-07-04 207.00 210.50 204.50 205.00 2.0M
2025-07-03 205.50 206.50 203.00 204.00 0.6M
2025-07-02 204.50 209.50 204.00 204.00 1.4M
2025-07-01 208.00 209.00 202.50 203.00 1.3M
2025-06-30 209.50 213.00 205.00 207.50 2.0M
2025-06-27 202.00 215.00 202.00 207.00 4.4M
2025-06-26 204.50 205.00 201.00 201.00 0.8M
2025-06-25 208.50 209.50 203.50 203.50 1.6M
2025-06-24 210.50 210.50 205.50 208.50 1.8M
2025-06-23 200.50 205.50 196.00 205.00 2.3M
2025-06-20 206.00 211.00 200.50 200.50 2.6M
2025-06-19 214.50 216.00 203.00 206.00 4.1M
2025-06-18 212.50 220.50 212.50 216.00 12.2M
2025-06-17 194.00 209.50 192.50 209.50 5.9M
2025-06-16 188.50 192.00 185.00 190.50 1.4M
2025-06-13 190.00 201.50 190.00 190.50 4.5M
2025-06-12 196.00 198.50 191.00 192.00 1.9M
2025-06-11 191.00 202.50 181.00 198.50 5.5M
2025-06-10 196.00 197.00 193.50 197.00 0.7M
2025-06-09 195.50 196.00 191.00 195.50 0.9M
2025-06-06 194.50 196.50 189.00 192.50 1.6M
2025-06-05 208.00 212.00 195.00 195.00 3.5M
2025-06-04 202.50 210.00 202.00 206.50 2.8M
2025-06-03 202.50 203.00 199.00 199.00 0.9M
2025-06-02 202.50 204.50 199.00 199.50 1.4M
2025-05-29 209.00 209.00 202.50 203.50 1.8M
2025-05-28 219.50 222.00 204.50 205.00 3.8M
2025-05-27 222.50 224.50 211.00 214.00 3.8M
2025-05-26 229.00 231.50 221.00 221.00 2.0M
2025-05-23 230.50 235.50 223.00 227.00 5.0M
2025-05-22 221.00 228.00 221.00 227.00 2.3M
2025-05-21 224.50 233.50 221.00 222.50 4.4M
2025-05-20 225.00 234.00 222.00 222.00 3.9M
2025-05-19 234.50 236.00 222.00 222.50 3.3M
2025-05-16 247.50 250.00 230.00 235.00 6.5M
2025-05-15 252.00 257.00 243.50 243.50 1.0M
2025-05-14 247.50 255.50 247.00 255.50 0.9M
2025-05-13 253.50 256.50 242.00 242.00 0.9M
2025-05-12 254.50 260.00 249.00 252.00 1.5M
2025-05-09 275.00 275.00 266.50 271.00 0.5M
2025-05-08 270.00 275.50 264.50 273.00 0.5M
2025-05-07 285.00 285.00 261.00 266.00 1.1M
2025-05-06 270.00 282.00 270.00 280.00 1.0M
2025-05-05 292.00 292.00 278.00 284.00 1.0M
2025-05-02 283.50 297.50 283.50 293.50 1.4M
2025-04-30 287.00 291.00 265.00 280.50 1.9M
2025-04-29 293.00 297.00 285.00 290.00 1.5M
2025-04-28 268.00 303.00 260.00 294.00 18.7M
2025-04-25 282.00 282.50 278.00 282.50 1.6M
2025-04-24 243.50 257.00 241.00 257.00 7.7M
2025-04-23 218.00 234.00 215.00 234.00 12.5M
2025-04-22 207.50 214.00 204.50 213.00 7.5M
2025-04-21 208.50 215.00 203.50 210.00 9.5M
2025-04-18 205.00 212.00 199.50 207.50 11.1M
2025-04-17 195.50 209.50 190.50 207.00 11.8M
2025-04-16 192.00 204.00 190.00 193.00 8.3M
2025-04-15 184.50 195.00 184.50 193.50 7.0M
2025-04-14 178.00 182.50 175.50 182.50 3.3M
2025-04-11 152.00 166.00 147.00 166.00 3.5M
2025-04-10 151.00 151.00 151.00 151.00 0.2M
2025-04-09 149.50 152.00 137.50 137.50 2.1M
2025-04-08 149.00 156.00 148.00 152.50 2.3M
2025-04-07 164.00 164.00 164.00 164.00 0.1M
2025-04-02 172.00 182.50 172.00 182.00 2.6M
2025-04-01 166.00 170.50 165.00 168.50 0.7M
2025-03-31 169.00 172.00 163.00 163.00 1.3M
2025-03-28 183.50 184.00 175.00 175.50 1.0M
2025-03-27 188.00 188.00 183.50 183.50 0.9M
2025-03-26 198.50 202.00 189.00 189.00 2.9M
2025-03-25 192.00 202.00 188.00 197.50 2.8M
2025-03-24 194.00 196.50 188.00 188.00 2.3M
2025-03-21 184.50 193.00 184.00 191.00 2.9M
2025-03-20 184.00 187.00 183.50 183.50 0.0M
2025-03-19 183.00 185.00 181.00 181.00 0.8M
2025-03-18 185.00 187.00 182.00 182.00 2.0M
2025-03-17 182.00 185.50 177.00 183.50 1.7M
2025-03-14 186.00 187.00 179.00 180.00 1.4M
2025-03-13 195.00 196.00 182.50 183.50 3.5M
2025-03-12 190.50 197.50 190.50 193.50 3.9M
2025-03-11 197.00 197.00 184.00 188.50 6.6M
2025-03-10 201.50 210.00 195.00 197.50 6.5M
2025-03-07 203.00 212.50 197.00 202.00 6.7M
2025-03-06 202.50 207.50 197.00 204.50 5.5M
2025-03-05 210.00 210.00 195.50 202.50 6.3M
2025-03-04 191.00 209.50 190.00 209.00 6.5M
2025-03-03 188.50 200.00 187.00 195.50 6.7M
2025-02-27 185.00 196.00 183.00 188.00 0.0M
2025-02-26 172.00 183.00 172.00 181.00 0.0M
2025-02-25 173.50 173.50 171.00 172.50 0.0M
2025-02-24 171.50 174.50 170.50 174.50 0.0M
2025-02-21 173.00 176.00 171.00 174.00 0.0M
2025-02-20 174.00 175.50 171.00 171.50 0.0M
2025-02-19 171.50 180.00 171.50 174.50 0.0M
2025-02-18 173.50 175.00 168.50 171.00 0.0M
2025-02-17 174.00 176.50 171.50 172.00 0.0M
2025-02-14 180.00 183.00 173.50 173.50 0.0M
2025-02-13 178.00 186.00 176.50 178.00 0.0M
2025-02-12 172.50 178.00 169.50 175.50 0.0M
2025-02-11 171.00 174.50 168.00 169.50 0.0M
2025-02-10 172.00 175.00 166.00 171.00 0.0M
2025-02-07 178.00 185.50 177.00 179.50 0.0M
2025-02-06 171.50 184.00 170.00 177.50 0.0M
2025-02-05 170.00 175.00 167.00 171.50 0.0M
2025-02-04 160.00 174.50 159.00 173.00 0.0M
2025-02-03 155.50 165.00 151.00 159.00 0.0M
2025-01-22 157.00 160.00 156.50 159.50 0.0M
2025-01-21 156.00 157.50 154.00 154.50 0.0M
2025-01-20 157.50 163.00 155.50 156.00 0.0M
2025-01-17 158.50 160.50 153.00 153.00 0.0M
2025-01-16 157.00 165.00 155.50 161.00 0.0M
2025-01-15 158.00 161.00 151.00 152.50 0.0M
2025-01-14 158.00 161.50 155.50 159.00 0.0M
2025-01-13 167.50 167.50 151.00 153.50 0.0M
2025-01-10 174.50 177.00 164.00 167.50 1.7M
2025-01-09 181.50 181.50 173.50 174.50 0.0M
2025-01-08 182.50 185.00 179.00 182.00 0.0M
2025-01-07 181.50 184.00 177.00 182.50 0.0M
2025-01-06 176.50 185.00 175.50 180.50 0.0M
2025-01-03 184.50 186.00 169.00 174.00 2.8M
2025-01-02 190.50 194.50 181.00 182.50 0.0M