大同

2371
🏛️ 中国台湾 →
37.90
最后更新: 2025-10-03
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
2025-10-03 38.55 38.55 37.90 37.90 6.5M
2025-10-02 38.80 38.80 38.05 38.25 10.3M
2025-10-01 38.95 39.40 38.50 38.50 6.4M
2025-09-30 39.40 39.40 38.30 38.75 11.0M
2025-09-26 39.55 39.70 38.65 39.30 11.8M
2025-09-25 40.20 40.75 39.55 39.85 12.2M
2025-09-24 40.35 41.20 39.90 40.10 25.8M
2025-09-23 39.40 39.95 39.10 39.85 10.3M
2025-09-22 39.20 39.75 39.20 39.35 5.8M
2025-09-19 39.65 39.65 38.85 38.85 10.4M
2025-09-18 40.10 40.15 39.40 39.60 7.3M
2025-09-17 40.30 40.60 39.75 39.80 6.5M
2025-09-16 40.95 41.00 39.95 40.25 8.4M
2025-09-15 41.30 41.30 40.50 40.85 8.5M
2025-09-12 40.10 42.15 40.10 41.30 27.6M
2025-09-11 40.60 40.90 39.80 39.90 16.5M
2025-09-10 39.45 39.75 39.00 39.55 8.5M
2025-09-09 38.85 39.60 38.85 39.35 10.2M
2025-09-08 38.80 39.00 38.30 38.65 8.9M
2025-09-05 39.70 39.70 38.60 38.75 10.4M
2025-09-04 39.40 40.00 39.00 39.50 8.1M
2025-09-03 38.95 39.35 38.75 39.20 6.0M
2025-09-02 39.50 39.90 38.55 39.00 8.0M
2025-09-01 39.90 39.95 38.90 39.25 9.6M
2025-08-29 40.90 40.95 39.75 39.80 17.5M
2025-08-28 41.00 41.00 40.30 40.75 10.3M
2025-08-27 41.40 41.40 40.80 40.80 10.2M
2025-08-26 41.50 41.65 40.95 41.00 12.0M
2025-08-25 42.00 42.10 41.20 41.50 14.4M
2025-08-22 41.60 42.10 41.05 41.45 12.6M
2025-08-21 41.60 42.00 41.30 41.60 12.8M
2025-08-20 43.30 43.50 40.75 41.60 28.5M
2025-08-19 43.10 43.40 42.20 43.30 20.1M
2025-08-18 43.55 43.85 42.35 43.00 24.3M
2025-08-15 41.70 43.20 41.25 43.00 42.9M
2025-08-14 40.05 42.35 39.95 41.00 35.6M
2025-08-13 39.70 40.05 39.15 39.70 27.0M
2025-08-12 37.45 39.80 37.40 39.30 40.8M
2025-08-11 37.75 38.00 37.15 37.25 8.0M
2025-08-08 37.85 38.15 37.40 37.55 8.3M
2025-08-07 38.00 38.40 37.70 37.85 8.8M
2025-08-06 37.85 38.05 37.70 37.70 5.9M
2025-08-05 38.45 38.85 37.60 38.00 20.5M
2025-08-04 35.80 38.70 35.60 38.05 32.8M
2025-08-01 35.35 35.95 35.00 35.90 5.7M
2025-07-31 35.95 36.20 35.65 35.75 5.8M
2025-07-30 36.20 36.75 35.70 36.00 9.6M
2025-07-29 36.10 36.50 35.90 36.10 6.5M
2025-07-28 35.60 36.15 35.40 36.15 6.7M
2025-07-25 35.50 35.65 35.35 35.50 5.7M
2025-07-24 36.30 36.50 35.20 35.70 8.2M
2025-07-23 35.70 36.00 35.50 35.95 7.3M
2025-07-22 36.65 36.65 35.00 35.25 16.1M
2025-07-21 36.40 36.95 36.30 36.40 9.7M
2025-07-18 36.70 37.00 36.05 36.20 12.7M
2025-07-17 37.25 37.35 36.35 36.40 20.7M
2025-07-16 38.20 38.30 37.20 37.20 14.9M
2025-07-15 38.25 38.50 38.00 38.20 7.9M
2025-07-14 36.95 38.85 36.85 38.25 20.2M
2025-07-11 36.55 37.20 36.35 37.20 13.0M
2025-07-10 36.00 36.65 35.65 36.45 14.1M
2025-07-09 36.00 36.15 35.55 35.70 12.6M
2025-07-08 37.00 37.10 36.25 36.25 23.5M
2025-07-07 40.95 40.95 39.85 39.85 25.0M
2025-07-04 41.90 42.10 40.60 40.70 21.3M
2025-07-03 41.15 41.95 41.05 41.90 15.4M
2025-07-02 40.65 41.00 40.30 41.00 9.8M
2025-07-01 39.70 40.95 39.70 40.65 13.4M
2025-06-30 40.45 40.60 39.70 39.70 35.2M
2025-06-27 40.50 40.75 39.80 40.40 20.1M
2025-06-26 40.65 41.10 40.35 40.50 15.4M
2025-06-25 40.50 40.85 40.40 40.65 15.5M
2025-06-24 40.75 40.80 40.25 40.50 25.7M
2025-06-23 41.40 41.45 39.90 40.10 23.2M
2025-06-11 42.74 42.74 42.21 42.26 18.4M
2025-06-10 42.68 43.26 42.37 42.37 19.4M
2025-06-09 44.00 44.00 42.63 42.63 21.3M
2025-06-06 45.00 45.26 43.79 43.79 17.9M
2025-06-05 45.47 45.79 44.53 44.53 27.7M
2025-06-04 42.25 42.85 42.15 42.65 34.1M
2025-06-03 41.90 42.25 41.45 41.95 20.0M
2025-06-02 41.75 41.95 41.50 41.70 18.1M
2025-05-29 41.75 42.00 41.55 41.75 20.8M
2025-05-28 41.90 42.05 41.20 41.40 12.2M
2025-05-27 41.75 41.90 41.15 41.25 9.7M
2025-05-26 42.20 42.45 41.60 41.65 11.3M
2025-05-23 41.80 43.20 41.60 42.00 26.2M
2025-05-22 41.50 42.00 41.20 41.40 14.9M
2025-05-21 41.30 41.50 40.70 41.40 14.3M
2025-05-20 41.50 41.75 40.90 41.00 14.9M
2025-05-19 41.00 41.30 40.30 40.95 25.8M
2025-05-16 40.15 42.00 40.15 41.00 93.1M
2025-05-15 44.40 44.60 44.15 44.60 11.2M
2025-05-14 44.25 44.40 43.90 44.25 11.3M
2025-05-13 44.65 44.65 43.60 43.85 21.9M
2025-05-12 44.30 44.95 44.30 44.90 14.7M
2025-05-09 44.40 44.50 43.70 44.20 8.8M
2025-05-08 43.75 44.55 43.75 44.30 14.8M
2025-05-07 43.95 44.40 43.40 43.50 13.6M
2025-05-06 43.10 44.30 43.10 43.90 24.0M
2025-05-05 43.50 45.00 42.80 43.45 57.9M
2025-05-02 41.05 42.50 40.90 42.10 25.8M
2025-04-30 40.95 41.30 40.60 40.60 13.0M
2025-04-29 40.40 40.85 40.15 40.75 13.1M
2025-04-28 39.85 40.35 39.70 40.30 10.0M
2025-04-25 41.15 41.35 39.85 39.85 17.4M
2025-04-24 41.10 41.45 40.55 40.90 16.0M
2025-04-23 40.25 40.80 40.20 40.75 15.8M
2025-04-22 40.00 40.15 39.25 39.45 13.4M
2025-04-21 40.15 40.65 39.15 40.35 16.9M
2025-04-18 40.15 40.50 39.85 40.50 9.2M
2025-04-17 39.75 40.15 39.30 40.00 8.8M
2025-04-16 40.40 41.10 39.75 39.75 18.4M
2025-04-15 39.40 40.50 39.25 40.25 14.7M
2025-04-14 38.90 40.00 38.70 39.00 20.6M
2025-04-11 33.60 38.40 33.60 38.40 29.1M
2025-04-10 35.25 35.25 35.25 35.25 5.2M
2025-04-09 33.70 34.35 31.25 32.05 36.2M
2025-04-08 33.70 35.00 33.60 34.10 49.0M
2025-04-07 37.30 37.30 37.30 37.30 2.3M
2025-04-02 41.15 41.75 40.95 41.40 9.6M
2025-04-01 41.00 41.25 40.35 40.95 12.5M
2025-03-31 41.35 41.95 40.30 40.70 22.0M
2025-03-28 44.45 44.45 43.00 43.10 12.5M
2025-03-27 44.75 45.15 44.35 44.35 10.6M
2025-03-26 44.15 45.20 44.15 44.90 24.2M
2025-03-25 44.70 44.90 44.00 44.00 12.0M
2025-03-24 45.00 45.10 44.55 44.60 9.9M
2025-03-21 44.65 45.25 44.15 44.70 29.3M
2025-03-20 44.50 44.80 44.25 44.35 8.0M
2025-03-19 45.25 45.30 44.15 44.15 18.4M
2025-03-18 44.85 45.40 44.30 45.25 22.4M
2025-03-17 45.10 45.40 44.60 44.65 22.1M
2025-03-14 43.65 45.00 43.40 44.85 24.8M
2025-03-13 44.30 44.50 43.25 43.45 14.8M
2025-03-12 43.65 44.40 43.65 44.10 13.1M
2025-03-11 43.90 43.90 43.05 43.75 18.0M
2025-03-10 44.50 45.15 44.45 44.80 18.2M
2025-03-07 44.20 44.80 44.10 44.35 16.6M
2025-03-06 45.50 45.80 44.35 44.40 59.3M
2025-03-05 44.35 45.90 43.90 45.15 116.6M
2025-03-04 41.85 42.25 41.35 41.90 7.9M
2025-03-03 42.50 42.55 41.85 42.15 8.0M
2025-02-27 43.55 43.75 42.80 42.80 14.4M
2025-02-26 43.80 44.05 43.50 43.60 12.8M
2025-02-25 44.10 45.20 44.00 44.10 48.9M
2025-02-24 43.80 44.20 43.25 43.35 15.8M
2025-02-21 44.25 45.30 43.75 44.00 52.2M
2025-02-20 43.00 44.40 43.00 43.90 35.6M
2025-02-19 43.35 43.45 42.85 42.95 7.1M
2025-02-18 43.15 43.35 42.85 43.35 5.7M
2025-02-17 43.60 43.60 42.90 43.00 8.1M
2025-02-14 43.10 43.40 42.70 43.30 7.7M
2025-02-13 42.25 43.20 42.10 42.95 11.4M
2025-02-12 42.05 42.55 41.75 41.90 6.7M
2025-02-11 42.70 43.30 41.95 41.95 13.7M
2025-02-10 42.30 42.70 42.05 42.45 6.5M
2025-02-07 42.35 42.65 42.10 42.40 5.6M
2025-02-06 41.45 42.65 41.45 42.35 9.7M
2025-02-05 41.90 42.10 41.35 41.35 8.7M
2025-02-04 43.15 43.20 41.45 41.45 14.5M
2025-02-03 42.65 43.20 42.50 42.80 12.8M
2025-01-22 42.75 43.75 42.70 43.75 13.7M
2025-01-21 42.20 42.65 42.05 42.25 9.0M
2025-01-20 43.65 43.70 42.00 42.25 25.4M
2025-01-17 43.80 45.20 43.45 43.55 34.0M
2025-01-16 43.50 43.85 43.20 43.65 10.4M
2025-01-15 43.75 43.95 42.80 42.90 14.7M
2025-01-14 43.65 44.50 43.65 44.10 23.9M
2025-01-13 43.35 44.15 42.60 44.00 31.2M
2025-01-10 44.70 44.70 43.60 43.85 26.2M
2025-01-09 45.80 45.95 44.70 45.00 45.5M
2025-01-08 45.60 46.50 45.05 45.80 32.6M
2025-01-07 48.50 49.00 45.00 45.50 62.7M
2025-01-06 46.50 47.40 46.35 47.05 13.8M
2025-01-03 47.10 47.15 46.00 46.10 8.8M
2025-01-02 47.95 48.20 46.65 46.70 13.5M