大展证

6020
🏛️ 中国台湾 →
18.90
最后更新: 2025-10-02
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 23.55 23.55 23.35 23.55 0.0M
2021-12-29 23.60 23.60 23.10 23.45 0.0M
2021-12-28 23.80 23.90 23.20 23.40 0.0M
2021-12-27 23.00 24.00 22.90 23.40 0.0M
2021-12-24 23.00 23.30 22.80 23.00 0.0M
2021-12-23 22.80 23.50 22.80 22.90 0.0M
2021-12-22 22.85 22.95 22.65 22.75 0.0M
2021-12-21 22.90 22.90 22.50 22.75 0.0M
2021-12-20 22.80 22.80 22.80 22.80 0.0M
2021-12-17 23.00 23.00 22.65 22.65 0.0M
2021-12-16 23.20 23.30 23.00 23.00 0.0M
2021-12-15 23.00 23.00 22.80 23.00 0.0M
2021-12-14 23.00 23.20 22.80 23.00 0.0M
2021-12-13 23.10 23.40 23.00 23.20 0.0M
2021-12-10 23.75 23.75 23.00 23.30 0.0M
2021-12-09 23.30 23.30 23.05 23.30 0.0M
2021-12-08 23.90 23.90 23.00 23.20 0.0M
2021-12-07 23.10 24.15 23.00 23.40 0.0M
2021-12-06 22.00 22.40 22.00 22.40 0.0M
2021-12-03 22.10 22.10 22.00 22.00 0.0M
2021-12-02 22.10 22.30 22.00 22.00 0.0M
2021-12-01 22.10 22.20 22.00 22.20 0.0M
2021-11-30 22.40 22.40 22.00 22.00 0.0M
2021-11-29 22.40 22.40 21.80 21.90 0.0M
2021-11-26 22.60 22.60 22.00 22.05 0.0M
2021-11-25 22.70 22.70 22.60 22.60 0.0M
2021-11-24 22.70 22.70 22.60 22.60 0.0M
2021-11-23 22.60 22.60 22.40 22.55 0.0M
2021-11-22 22.80 22.80 22.65 22.65 0.0M
2021-11-19 22.70 23.35 22.70 22.75 0.0M
2021-11-18 22.40 22.60 22.40 22.50 0.0M
2021-11-17 22.20 22.30 22.20 22.30 0.0M
2021-11-16 22.10 22.30 22.10 22.10 0.0M
2021-11-15 22.20 22.20 22.10 22.10 0.0M
2021-11-12 22.20 22.20 22.10 22.10 0.0M
2021-11-11 22.10 22.30 22.10 22.10 0.0M
2021-11-10 22.25 22.30 22.10 22.10 0.0M
2021-11-09 22.30 22.30 22.10 22.25 0.0M
2021-11-08 22.90 22.90 22.25 22.25 0.0M
2021-11-05 22.40 22.40 22.25 22.25 0.0M
2021-11-04 23.45 23.45 22.25 22.35 0.0M
2021-11-03 21.10 22.05 21.10 22.05 0.0M
2021-11-02 21.20 21.20 21.10 21.10 0.0M
2021-11-01 21.10 21.20 21.00 21.10 0.0M
2021-10-29 21.10 21.20 21.00 21.10 0.0M
2021-10-28 21.10 21.10 21.00 21.05 0.0M
2021-10-27 21.10 21.20 21.10 21.10 0.0M
2021-10-26 21.10 21.25 21.10 21.20 0.0M
2021-10-25 21.00 21.20 21.00 21.20 0.0M
2021-10-22 21.10 21.10 21.00 21.10 0.0M
2021-10-21 21.10 21.20 21.10 21.10 0.0M
2021-10-20 21.20 21.20 21.10 21.15 0.0M
2021-10-19 21.05 21.30 21.05 21.20 0.0M
2021-10-18 21.10 21.10 21.05 21.05 0.0M
2021-10-15 21.10 21.10 21.00 21.05 0.0M
2021-10-14 21.00 21.00 20.90 21.00 0.0M
2021-10-13 21.10 21.10 20.90 20.95 0.0M
2021-10-12 21.20 21.20 20.90 21.10 0.0M
2021-10-08 21.00 22.00 21.00 21.10 0.0M
2021-10-07 21.00 21.00 20.80 20.95 0.0M
2021-10-06 20.90 21.30 20.80 20.90 0.0M
2021-10-05 20.70 21.30 20.55 20.85 0.0M
2021-10-04 20.90 20.90 20.60 20.75 0.0M
2021-10-01 20.80 20.95 20.45 20.90 0.0M
2021-09-30 20.90 20.90 20.90 20.90 0.0M
2021-09-29 20.80 20.95 20.60 20.95 0.0M
2021-09-28 20.80 21.00 20.80 20.80 0.0M
2021-09-27 20.90 20.90 20.80 20.85 0.0M
2021-09-24 21.00 21.00 20.80 20.90 0.0M
2021-09-23 21.00 21.00 20.85 20.90 0.0M
2021-09-22 20.90 21.00 20.70 20.80 0.0M
2021-09-17 21.25 21.25 21.00 21.10 0.0M
2021-09-16 21.10 21.10 21.00 21.05 0.0M
2021-09-15 21.10 21.10 20.90 21.00 0.0M
2021-09-14 21.10 21.10 21.00 21.00 0.0M
2021-09-13 21.10 21.25 21.10 21.10 0.0M
2021-09-10 21.00 21.60 20.85 21.10 0.0M
2021-09-09 21.00 21.20 20.90 21.10 0.0M
2021-09-08 21.10 21.10 20.80 21.05 0.0M
2021-09-07 21.10 21.10 21.00 21.10 0.0M
2021-09-06 21.10 21.10 20.90 21.10 0.0M
2021-09-03 21.20 21.30 21.10 21.10 0.0M
2021-09-02 21.10 21.40 21.10 21.25 0.0M
2021-09-01 21.20 21.20 21.00 21.15 0.0M
2021-08-31 21.10 21.20 21.00 21.20 0.0M
2021-08-30 21.20 21.25 20.90 21.20 0.0M
2021-08-27 21.20 21.20 21.00 21.05 0.0M
2021-08-26 21.30 21.45 21.00 21.45 0.0M
2021-08-25 21.20 21.35 21.00 21.35 0.0M
2021-08-24 21.30 21.35 20.95 21.35 0.0M
2021-08-23 21.30 21.40 21.25 21.35 0.0M
2021-08-20 21.25 21.35 20.95 21.35 0.0M
2021-08-19 21.40 21.40 20.55 21.25 0.0M
2021-08-18 21.00 21.40 20.90 21.40 0.0M
2021-08-17 21.75 21.75 21.00 21.10 0.0M
2021-08-16 21.50 21.60 20.80 21.60 0.0M
2021-08-13 21.60 21.85 21.40 21.60 0.0M
2021-08-12 21.50 22.00 21.30 21.80 0.0M
2021-08-11 21.80 21.80 21.30 21.30 0.0M
2021-08-10 22.30 22.30 21.50 22.00 0.0M
2021-08-09 22.30 22.30 21.90 22.30 0.0M
2021-08-06 22.00 22.30 22.00 22.30 0.0M
2021-08-05 22.20 22.35 21.90 22.10 0.0M
2021-08-04 21.55 22.00 21.50 21.70 0.0M
2021-08-03 21.65 21.65 21.40 21.55 0.0M
2021-08-02 21.50 21.50 21.40 21.45 0.0M
2021-07-30 21.40 21.45 21.10 21.45 0.0M
2021-07-29 21.50 21.50 21.30 21.45 0.0M
2021-07-28 21.60 21.60 21.25 21.45 0.0M
2021-07-27 21.70 21.70 21.40 21.60 0.0M
2021-07-26 22.10 22.20 21.95 22.20 0.0M
2021-07-23 21.75 22.10 21.75 22.05 0.0M
2021-07-22 21.50 21.60 21.50 21.60 0.0M
2021-07-21 21.50 21.50 21.20 21.40 0.0M
2021-07-20 21.60 21.65 21.40 21.40 0.0M
2021-07-19 21.70 21.75 21.65 21.70 0.0M
2021-07-16 22.20 22.20 21.80 21.90 0.0M
2021-07-15 21.80 22.10 21.80 22.10 0.0M
2021-07-14 21.30 21.90 21.20 21.70 0.0M
2021-07-13 22.30 22.50 21.20 21.30 0.0M
2021-07-12 22.30 22.50 22.30 22.30 0.0M
2021-07-09 22.50 22.55 22.10 22.20 0.0M
2021-07-08 22.70 22.85 22.50 22.60 0.0M
2021-07-07 23.10 23.10 22.65 22.75 0.0M
2021-07-06 23.15 23.50 22.90 23.10 0.0M
2021-07-05 22.70 23.15 22.30 22.95 0.0M
2021-07-02 22.40 22.70 22.30 22.45 0.0M
2021-07-01 22.90 23.10 22.00 22.50 0.0M
2021-06-30 21.95 22.90 21.95 22.80 0.0M
2021-06-29 22.20 22.20 21.75 21.90 0.0M
2021-06-28 22.00 22.20 21.85 22.20 0.0M
2021-06-25 22.00 22.45 21.80 21.95 0.0M
2021-06-24 22.00 22.00 21.70 21.95 0.0M
2021-06-23 21.70 22.00 21.50 22.00 0.0M
2021-06-22 21.95 22.00 21.60 21.70 0.0M
2021-06-21 21.65 21.85 21.50 21.60 0.0M
2021-06-18 21.95 22.00 21.55 21.85 0.0M
2021-06-17 21.20 22.00 21.20 22.00 0.0M
2021-06-16 22.00 22.00 21.20 21.50 0.0M
2021-06-15 21.50 21.85 21.40 21.50 0.0M
2021-06-11 21.65 21.75 21.40 21.65 0.0M
2021-06-10 21.50 21.65 21.20 21.65 0.0M
2021-06-09 22.00 22.00 21.40 21.50 0.0M
2021-06-08 22.45 22.45 21.95 22.15 0.0M
2021-06-07 23.20 23.25 21.75 22.30 0.0M
2021-06-04 24.35 24.35 23.85 24.15 0.0M
2021-06-03 24.45 24.60 24.25 24.35 0.0M
2021-06-02 24.50 24.60 24.10 24.35 0.0M
2021-06-01 24.00 24.45 23.70 24.40 0.0M
2021-05-31 23.95 24.65 23.70 23.75 0.0M
2021-05-28 22.80 24.05 22.80 23.80 0.0M
2021-05-27 22.60 22.90 22.40 22.60 0.0M
2021-05-26 22.50 22.85 22.40 22.60 0.0M
2021-05-25 22.70 22.80 22.45 22.50 0.0M
2021-05-24 22.25 23.10 22.20 22.45 0.0M
2021-05-21 22.70 23.35 22.20 22.70 0.0M
2021-05-20 22.50 22.70 22.05 22.05 0.0M
2021-05-19 22.25 23.00 22.10 22.55 0.0M
2021-05-18 21.50 22.70 21.50 22.65 0.0M
2021-05-17 22.05 22.40 20.65 21.00 0.0M
2021-05-14 23.80 24.10 22.50 22.90 0.0M
2021-05-13 23.40 24.20 23.00 23.30 0.0M
2021-05-12 26.65 26.80 23.85 24.20 0.0M
2021-05-11 26.60 28.50 26.00 26.50 0.0M
2021-05-10 25.50 26.70 25.45 26.40 0.0M
2021-05-07 25.20 25.30 24.40 25.10 0.0M
2021-05-06 25.35 26.00 24.40 24.60 0.0M
2021-05-05 24.95 25.70 24.10 24.90 0.0M
2021-05-04 26.05 26.35 23.40 23.95 0.0M
2021-05-03 26.40 26.95 25.95 26.00 0.0M
2021-04-29 26.30 27.90 26.05 26.50 0.0M
2021-04-28 25.85 26.70 25.80 26.00 0.0M
2021-04-27 26.50 26.85 25.50 25.95 0.0M
2021-04-26 24.40 26.40 24.40 26.30 0.0M
2021-04-23 24.10 24.50 23.10 24.05 0.0M
2021-04-22 24.40 26.05 23.00 24.20 0.0M
2021-04-21 23.10 23.80 22.65 23.70 0.0M
2021-04-20 25.20 25.50 22.70 23.40 0.0M
2021-04-19 23.30 24.35 22.80 24.35 0.0M
2021-04-16 20.90 22.30 20.80 22.15 0.0M
2021-04-15 20.45 20.90 20.45 20.75 0.0M
2021-04-14 20.90 20.95 19.90 20.35 0.0M
2021-04-13 21.30 21.55 20.80 20.90 0.0M
2021-04-12 20.70 21.00 20.55 21.00 0.0M
2021-04-09 20.70 20.70 20.20 20.55 0.0M
2021-04-08 20.60 20.80 20.20 20.70 0.0M
2021-04-07 20.10 20.40 19.95 20.30 0.0M
2021-04-06 19.55 19.80 19.55 19.70 0.0M
2021-04-01 19.60 19.60 19.35 19.40 0.0M
2021-03-31 19.75 19.75 19.30 19.60 0.0M
2021-03-30 19.40 19.75 19.40 19.75 0.0M
2021-03-29 19.20 19.40 19.20 19.35 0.0M
2021-03-26 19.30 19.30 19.10 19.25 0.0M
2021-03-25 19.15 19.30 19.05 19.25 0.0M
2021-03-24 19.20 19.30 19.10 19.15 0.0M
2021-03-23 19.50 19.55 19.20 19.25 0.0M
2021-03-22 19.30 19.50 19.30 19.50 0.0M
2021-03-19 19.55 19.55 19.20 19.30 0.0M
2021-03-18 19.15 19.45 19.10 19.30 0.0M
2021-03-17 18.90 19.05 18.90 19.00 0.0M
2021-03-16 19.20 19.20 18.90 18.90 0.0M
2021-03-15 19.20 19.20 18.95 19.15 0.0M
2021-03-12 19.10 19.25 19.00 19.05 0.0M
2021-03-11 19.25 19.25 19.00 19.05 0.0M
2021-03-10 19.20 19.30 19.05 19.05 0.0M
2021-03-09 19.30 19.30 18.95 19.10 0.0M
2021-03-08 19.25 19.60 19.00 19.00 0.0M
2021-03-05 19.30 19.30 18.80 18.85 0.0M
2021-03-04 19.50 19.85 19.25 19.30 0.0M
2021-03-03 18.40 18.50 18.35 18.50 0.0M
2021-03-02 18.55 18.55 18.30 18.40 0.0M
2021-02-26 18.50 18.50 18.35 18.45 0.0M
2021-02-25 18.70 18.70 18.45 18.60 0.0M
2021-02-24 18.65 18.65 18.30 18.30 0.0M
2021-02-23 18.55 18.75 18.55 18.65 0.0M
2021-02-22 18.75 18.85 18.60 18.65 0.0M
2021-02-19 18.80 18.80 18.55 18.75 0.0M
2021-02-18 18.55 19.05 18.55 18.90 0.0M
2021-02-17 18.75 18.75 18.25 18.50 0.0M
2021-02-05 18.40 18.70 18.30 18.30 0.0M
2021-02-04 18.20 18.30 18.10 18.30 0.0M
2021-02-03 18.30 18.30 17.90 18.10 0.0M
2021-02-02 17.90 18.45 17.90 18.05 0.0M
2021-02-01 17.80 18.15 17.70 17.85 0.0M
2021-01-29 18.30 18.35 17.70 17.80 0.0M
2021-01-28 18.30 18.60 18.00 18.15 0.0M
2021-01-27 18.70 18.90 18.45 18.45 0.0M
2021-01-26 17.90 19.00 17.90 18.50 0.0M
2021-01-25 17.90 18.25 17.90 18.10 0.0M
2021-01-22 18.45 18.45 17.90 18.30 0.0M
2021-01-21 18.10 19.20 18.10 18.20 0.0M
2021-01-20 18.80 18.80 17.65 18.00 0.0M
2021-01-19 19.00 19.00 18.40 18.80 0.0M
2021-01-18 19.80 19.80 17.90 18.65 0.0M
2021-01-15 20.85 21.30 19.55 19.80 0.0M
2021-01-14 20.95 21.95 20.35 20.45 0.0M
2021-01-13 20.70 21.30 20.35 20.75 0.0M
2021-01-12 22.05 22.20 19.85 19.95 0.0M
2021-01-11 21.10 23.00 20.50 22.00 0.0M
2021-01-08 19.55 21.05 19.25 21.05 0.0M
2021-01-07 18.00 19.15 18.00 19.15 0.0M
2021-01-06 17.70 19.20 17.30 17.80 0.0M
2021-01-05 16.25 17.85 16.00 17.55 0.0M
2021-01-04 16.00 16.45 16.00 16.30 0.0M