大田精密

8924
🏛️ 中国台湾 →
73.00
最后更新: 2025-09-30
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
2022-12-30 119.00 119.50 117.50 117.50 0.0M
2022-12-29 119.00 119.00 117.00 117.50 0.0M
2022-12-28 119.00 119.00 117.50 119.00 0.0M
2022-12-27 120.50 121.00 119.00 119.00 0.0M
2022-12-26 121.00 121.00 119.50 120.50 0.0M
2022-12-23 118.50 120.50 118.50 120.50 0.0M
2022-12-22 118.50 121.00 118.50 120.00 0.0M
2022-12-21 117.00 118.00 116.50 117.50 0.0M
2022-12-20 119.50 121.00 116.00 116.00 0.0M
2022-12-19 119.00 120.50 118.00 120.00 0.0M
2022-12-16 118.00 120.00 118.00 118.50 0.0M
2022-12-15 119.00 121.50 119.00 120.50 0.0M
2022-12-14 118.50 121.00 118.50 120.00 0.0M
2022-12-13 120.00 120.00 118.00 118.50 0.0M
2022-12-12 121.00 121.00 117.50 119.00 0.0M
2022-12-09 124.00 124.50 121.50 121.50 0.0M
2022-12-08 120.50 124.00 120.00 123.00 0.0M
2022-12-07 122.50 123.00 119.00 119.50 0.0M
2022-12-06 123.50 125.50 122.50 122.50 0.0M
2022-12-05 122.50 124.00 121.00 121.00 0.0M
2022-12-02 121.50 122.50 120.50 122.00 0.0M
2022-12-01 119.00 121.00 118.50 121.00 0.0M
2022-11-30 118.50 118.50 117.50 117.50 0.0M
2022-11-29 117.50 118.00 116.00 118.00 0.0M
2022-11-28 116.00 118.00 116.00 118.00 0.0M
2022-11-25 116.00 119.00 115.50 117.00 0.0M
2022-11-24 115.00 115.50 114.00 114.50 0.0M
2022-11-23 117.00 117.00 114.00 115.00 0.0M
2022-11-22 116.00 117.00 114.50 116.00 0.0M
2022-11-21 114.50 116.00 113.50 115.50 0.0M
2022-11-18 114.50 115.00 113.00 113.50 0.0M
2022-11-17 113.00 114.00 112.00 114.00 0.0M
2022-11-16 113.00 114.00 112.00 112.50 0.0M
2022-11-15 111.00 114.50 111.00 113.00 0.0M
2022-11-14 112.50 112.50 109.00 111.00 0.0M
2022-11-11 111.50 113.00 110.00 112.00 0.0M
2022-11-10 106.50 111.00 106.50 109.00 0.0M
2022-11-09 106.00 108.00 106.00 107.00 0.0M
2022-11-08 106.50 106.50 104.00 105.00 0.0M
2022-11-07 105.50 106.50 104.50 105.50 0.0M
2022-11-04 102.00 105.00 102.00 104.00 0.0M
2022-11-03 100.00 103.00 99.80 103.00 0.0M
2022-11-02 97.20 104.50 96.50 102.00 0.0M
2022-11-01 92.00 96.40 92.00 95.80 0.0M
2022-10-31 91.00 91.70 90.90 91.60 0.0M
2022-10-28 92.20 92.20 90.40 90.70 0.0M
2022-10-27 91.50 92.40 91.40 92.10 0.0M
2022-10-26 92.50 92.50 91.30 91.50 0.0M
2022-10-25 92.50 92.90 92.10 92.30 0.0M
2022-10-24 94.00 94.00 92.50 92.60 0.0M
2022-10-21 93.50 93.50 92.30 92.70 0.0M
2022-10-20 93.60 94.60 93.20 93.80 0.0M
2022-10-19 94.50 97.30 94.50 95.00 0.0M
2022-10-18 95.30 95.30 93.40 94.50 0.0M
2022-10-17 92.40 93.00 89.00 92.90 0.0M
2022-10-14 95.10 95.10 93.00 93.00 0.0M
2022-10-13 96.60 97.40 92.00 92.50 0.0M
2022-10-12 97.40 98.30 96.40 96.50 0.0M
2022-10-11 98.50 98.60 97.20 97.60 0.0M
2022-10-07 101.50 101.50 100.50 101.00 0.0M
2022-10-06 102.50 102.50 101.00 101.50 0.0M
2022-10-05 105.00 105.00 102.00 102.00 0.0M
2022-10-04 104.00 104.50 102.50 103.50 0.0M
2022-10-03 101.00 102.50 100.50 102.00 0.0M
2022-09-30 99.20 102.50 98.50 102.50 0.0M
2022-09-29 100.50 102.00 100.00 100.50 0.0M
2022-09-28 103.00 103.00 99.50 99.70 0.0M
2022-09-27 101.00 102.50 99.80 102.50 0.0M
2022-09-26 105.00 105.00 100.00 101.00 0.0M
2022-09-23 107.00 109.00 104.50 106.00 0.0M
2022-09-22 106.00 107.00 104.50 107.00 0.0M
2022-09-21 108.50 108.50 107.00 107.00 0.0M
2022-09-20 108.50 109.00 106.50 108.00 0.0M
2022-09-19 109.00 110.00 107.00 107.00 0.0M
2022-09-16 112.00 112.00 109.00 109.00 0.0M
2022-09-15 112.00 113.00 111.00 111.50 0.0M
2022-09-14 109.00 111.50 109.00 111.50 0.0M
2022-09-13 114.00 115.50 112.50 112.50 0.0M
2022-09-12 115.00 115.50 111.00 113.00 0.0M
2022-09-08 116.00 118.00 115.50 117.50 0.0M
2022-09-07 116.00 116.50 114.00 115.00 0.0M
2022-09-06 121.50 121.50 116.00 117.00 0.0M
2022-09-05 126.50 128.00 121.00 121.00 0.0M
2022-09-02 125.00 127.00 124.50 126.00 0.0M
2022-09-01 123.50 124.00 122.50 124.00 0.0M
2022-08-31 124.50 126.50 124.00 124.00 0.0M
2022-08-30 122.00 126.00 121.50 124.50 0.0M
2022-08-29 120.00 121.50 119.00 120.50 0.0M
2022-08-26 123.50 124.50 123.00 123.00 0.0M
2022-08-25 123.00 124.00 122.50 122.50 0.0M
2022-08-24 126.00 126.00 122.00 122.00 0.0M
2022-08-23 125.00 126.50 124.00 125.00 0.0M
2022-08-22 126.00 127.50 124.50 126.00 0.0M
2022-08-19 124.00 126.50 124.00 126.50 0.0M
2022-08-18 121.50 124.50 120.50 123.50 0.0M
2022-08-17 119.50 123.00 119.50 122.00 0.0M
2022-08-16 119.50 120.00 119.00 119.50 0.0M
2022-08-15 118.50 119.50 117.00 118.50 0.0M
2022-08-12 117.00 120.00 117.00 119.50 0.0M
2022-08-11 117.50 118.50 116.00 117.00 0.0M
2022-08-10 119.00 120.50 118.00 118.00 0.0M
2022-08-09 118.00 119.50 117.00 119.00 0.0M
2022-08-08 117.00 119.00 115.50 118.00 0.0M
2022-08-05 117.50 119.00 116.50 118.00 0.0M
2022-08-04 115.00 116.50 114.00 115.00 0.0M
2022-08-03 118.50 122.00 116.00 116.50 0.0M
2022-08-02 116.00 116.50 113.50 115.00 0.0M
2022-08-01 115.50 118.50 114.50 117.50 0.0M
2022-07-29 110.00 116.00 110.00 115.00 0.0M
2022-07-28 112.00 112.50 109.50 109.50 0.0M
2022-07-27 107.50 111.50 107.00 111.50 0.0M
2022-07-26 112.00 112.00 107.00 107.50 0.0M
2022-07-25 112.00 112.50 111.00 111.50 0.0M
2022-07-22 113.00 113.00 111.00 111.50 0.0M
2022-07-21 111.00 112.50 110.50 112.00 0.0M
2022-07-20 112.00 112.50 110.00 110.00 0.0M
2022-07-19 110.00 111.50 110.00 111.00 0.0M
2022-07-18 109.00 111.00 108.50 110.00 0.0M
2022-07-15 107.50 108.50 106.50 108.00 0.0M
2022-07-14 105.00 108.00 104.50 107.50 0.0M
2022-07-13 104.50 106.00 104.50 104.50 0.0M
2022-07-12 104.50 104.50 101.50 103.00 0.0M
2022-07-11 107.50 108.00 105.00 105.50 0.0M
2022-07-08 105.50 110.00 105.50 107.50 0.0M
2022-07-07 103.00 105.50 102.50 105.00 0.0M
2022-07-06 105.50 105.50 101.50 101.50 0.0M
2022-07-05 103.50 105.50 102.00 105.50 0.0M
2022-07-04 100.00 103.50 99.80 102.00 0.0M
2022-07-01 106.00 107.00 99.50 99.90 0.0M
2022-06-30 111.00 111.00 106.50 106.50 0.0M
2022-06-29 112.50 113.00 110.50 111.00 0.0M
2022-06-28 116.00 116.00 112.50 113.00 0.0M
2022-06-27 114.00 118.00 113.50 116.50 0.0M
2022-06-24 109.50 115.00 109.00 115.00 0.0M
2022-06-23 112.50 113.50 106.00 108.00 0.0M
2022-06-22 120.00 120.00 111.50 112.00 0.0M
2022-06-21 122.00 122.00 118.00 119.50 0.0M
2022-06-20 124.00 125.00 120.00 121.00 0.0M
2022-06-17 124.00 124.50 121.00 123.50 0.0M
2022-06-16 142.50 143.00 137.50 138.00 0.0M
2022-06-15 140.50 142.00 140.50 141.00 0.0M
2022-06-14 139.50 141.00 138.50 140.50 0.0M
2022-06-13 139.50 141.50 139.00 140.00 0.0M
2022-06-10 142.00 142.00 141.00 141.50 0.0M
2022-06-09 144.00 144.00 142.50 142.50 0.0M
2022-06-08 147.00 147.00 144.00 144.00 0.0M
2022-06-07 148.00 148.50 146.00 146.50 0.0M
2022-06-06 146.50 147.00 145.00 146.50 0.0M
2022-06-02 145.00 146.50 143.50 146.00 0.0M
2022-06-01 144.00 146.00 144.00 145.50 0.0M
2022-05-31 143.50 145.00 142.00 144.00 0.0M
2022-05-30 139.50 143.00 139.00 142.50 0.0M
2022-05-27 138.00 141.00 137.50 138.00 0.0M
2022-05-26 139.00 139.00 134.50 134.50 0.0M
2022-05-25 136.50 139.50 136.00 139.00 0.0M
2022-05-24 138.00 138.50 137.00 137.00 0.0M
2022-05-23 136.50 138.00 136.00 137.00 0.0M
2022-05-20 138.50 139.00 135.00 136.00 0.0M
2022-05-19 132.00 138.00 130.50 138.00 0.0M
2022-05-18 131.00 140.50 131.00 134.50 0.0M
2022-05-17 129.00 130.00 126.00 129.50 0.0M
2022-05-16 134.00 134.00 129.00 129.00 0.0M
2022-05-13 133.00 133.50 131.50 132.50 0.0M
2022-05-12 135.00 135.50 132.00 132.00 0.0M
2022-05-11 136.50 137.50 135.00 136.00 0.0M
2022-05-10 137.00 137.00 132.00 136.50 0.0M
2022-05-09 141.00 141.00 139.00 139.00 0.0M
2022-05-06 141.00 143.00 141.00 142.00 0.0M
2022-05-05 145.00 145.50 143.00 143.50 0.0M
2022-05-04 142.50 144.00 142.00 143.50 0.0M
2022-05-03 143.00 143.00 141.00 142.00 0.0M
2022-04-29 143.00 143.50 142.00 143.00 0.0M
2022-04-28 142.00 143.00 141.00 141.00 0.0M
2022-04-27 140.00 142.00 138.00 142.00 0.0M
2022-04-26 143.50 144.50 142.00 142.50 0.0M
2022-04-25 147.00 147.00 141.50 142.00 0.0M
2022-04-22 146.00 149.00 145.50 147.50 0.0M
2022-04-21 144.50 146.50 143.50 145.00 0.0M
2022-04-20 142.50 143.50 142.00 143.50 0.0M
2022-04-19 142.50 144.00 142.00 142.50 0.0M
2022-04-18 147.00 147.00 142.00 142.50 0.0M
2022-04-15 146.50 148.00 145.00 146.50 0.0M
2022-04-14 147.00 148.00 146.50 146.50 0.0M
2022-04-13 144.50 146.50 144.00 146.00 0.0M
2022-04-12 143.00 143.50 141.50 143.50 0.0M
2022-04-11 146.00 147.00 142.50 143.00 0.0M
2022-04-08 146.50 146.50 145.00 146.00 0.0M
2022-04-07 145.00 148.00 144.50 144.50 0.0M
2022-04-06 142.50 143.50 142.50 143.50 0.0M
2022-04-01 141.50 143.00 141.50 142.00 0.0M
2022-03-31 143.00 143.50 141.50 142.00 0.0M
2022-03-30 143.00 144.50 142.50 142.50 0.0M
2022-03-29 142.50 143.00 142.00 142.00 0.0M
2022-03-28 143.00 143.00 141.00 142.50 0.0M
2022-03-25 146.00 146.00 143.50 143.50 0.0M
2022-03-24 143.00 145.50 142.50 145.00 0.0M
2022-03-23 143.00 143.50 142.50 143.50 0.0M
2022-03-22 142.50 142.50 141.00 141.50 0.0M
2022-03-21 143.50 144.00 142.00 142.00 0.0M
2022-03-18 140.50 144.00 140.50 143.50 0.0M
2022-03-17 141.00 141.50 140.00 141.00 0.0M
2022-03-16 141.50 141.50 139.00 139.00 0.0M
2022-03-15 142.00 142.00 139.00 140.00 0.0M
2022-03-14 141.00 142.50 140.50 141.50 0.0M
2022-03-11 139.00 141.00 138.00 140.00 0.0M
2022-03-10 144.00 144.00 142.00 142.00 0.0M
2022-03-09 141.00 142.00 140.00 141.00 0.0M
2022-03-08 140.00 143.50 138.50 139.50 0.0M
2022-03-07 147.00 147.00 143.00 143.50 0.0M
2022-03-04 152.50 152.50 149.00 149.00 0.0M
2022-03-03 155.00 156.00 152.50 155.00 0.0M
2022-03-02 148.50 155.00 148.00 155.00 0.0M
2022-03-01 146.00 152.00 144.50 151.00 0.0M
2022-02-25 145.50 146.00 142.50 143.50 0.0M
2022-02-24 145.00 148.00 142.00 142.50 0.0M
2022-02-23 144.50 148.00 144.50 147.00 0.0M
2022-02-22 148.00 148.00 143.00 144.50 0.0M
2022-02-21 145.50 150.00 144.50 148.00 0.0M
2022-02-18 143.50 146.00 143.00 146.00 0.0M
2022-02-17 145.50 147.00 144.50 145.50 0.0M
2022-02-16 148.00 148.00 145.50 145.50 0.0M
2022-02-15 146.00 148.00 145.50 145.50 0.0M
2022-02-14 148.00 148.00 146.00 146.00 0.0M
2022-02-11 147.50 151.50 147.50 149.50 0.0M
2022-02-10 155.00 155.50 151.50 154.00 0.0M
2022-02-09 152.00 155.00 150.00 153.50 0.0M
2022-02-08 151.00 152.50 150.00 151.00 0.0M
2022-02-07 148.00 151.00 146.50 151.00 0.0M
2022-01-26 140.00 146.00 139.50 145.00 0.0M
2022-01-25 140.50 142.50 139.50 140.50 0.0M
2022-01-24 141.00 143.50 138.50 142.50 0.0M
2022-01-21 139.50 143.00 139.50 141.00 0.0M
2022-01-20 141.50 142.00 139.00 140.00 0.0M
2022-01-19 142.00 143.00 140.50 141.00 0.0M
2022-01-18 142.00 147.00 141.00 144.50 0.0M
2022-01-17 135.50 142.00 135.00 142.00 0.0M
2022-01-14 140.50 140.50 135.00 136.50 0.0M
2022-01-13 139.00 140.00 138.00 139.00 0.0M
2022-01-12 142.50 142.50 138.00 139.50 0.0M
2022-01-11 144.50 144.50 141.00 141.50 0.0M
2022-01-10 146.00 146.00 143.50 145.00 0.0M
2022-01-07 149.00 149.50 145.00 146.50 0.0M
2022-01-06 152.00 152.50 149.00 149.00 0.0M
2022-01-05 149.50 155.00 149.50 152.50 0.0M
2022-01-04 151.00 151.50 149.00 149.00 0.0M
2022-01-03 147.00 153.50 147.00 150.50 0.0M