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
2024-12-31 48.40 48.80 47.75 47.90 20.8M
2024-12-30 49.30 49.30 47.15 48.25 28.6M
2024-12-27 46.45 47.10 46.35 46.90 10.0M
2024-12-26 46.10 46.65 45.95 46.30 7.9M
2024-12-25 45.95 46.15 45.60 46.05 6.2M
2024-12-24 45.15 45.80 44.90 45.60 9.2M
2024-12-23 44.75 45.15 44.65 44.75 5.6M
2024-12-20 44.50 44.65 44.00 44.25 10.4M
2024-12-19 44.70 45.20 44.30 44.50 12.4M
2024-12-18 45.25 46.20 44.80 45.70 15.8M
2024-12-17 45.20 45.95 45.15 45.30 13.2M
2024-12-16 45.40 46.00 45.00 45.00 10.7M
2024-12-13 46.80 47.15 45.00 45.10 21.9M
2024-12-12 46.80 47.10 45.80 46.35 14.3M
2024-12-11 47.35 47.60 46.50 46.80 8.5M
2024-12-10 47.40 48.40 46.90 47.10 12.0M
2024-12-09 47.45 47.85 46.60 47.05 7.1M
2024-12-06 47.55 48.05 46.70 47.00 8.5M
2024-12-05 48.25 49.30 47.30 47.30 20.9M
2024-12-04 47.90 48.30 47.50 47.55 7.9M
2024-12-03 47.70 48.05 47.20 47.85 9.7M
2024-12-02 47.35 47.90 47.05 47.35 7.7M
2024-11-29 46.05 47.65 45.70 47.35 10.0M
2024-11-28 47.80 48.20 45.50 46.50 26.5M
2024-11-27 48.15 49.10 47.05 48.35 36.8M
2024-11-26 49.40 49.70 47.35 47.80 30.0M
2024-11-25 52.00 52.00 49.10 49.40 65.4M
2024-11-22 49.35 53.20 48.20 52.40 90.7M
2024-11-21 48.10 49.30 47.85 48.40 19.1M
2024-11-20 48.10 48.30 47.45 47.60 8.2M
2024-11-19 47.35 48.30 47.20 48.00 11.0M
2024-11-18 48.00 48.10 46.80 46.95 12.2M
2024-11-15 45.40 48.50 45.40 47.80 25.7M
2024-11-14 45.10 45.55 44.65 45.00 3.5M
2024-11-13 44.60 45.25 44.55 45.15 3.2M
2024-11-12 45.75 45.95 44.80 45.00 6.4M
2024-11-11 46.40 46.55 45.60 46.30 4.5M
2024-11-08 47.80 47.80 46.35 46.45 5.5M
2024-11-07 46.60 47.30 46.50 47.20 6.3M
2024-11-06 47.20 47.55 46.55 46.70 10.6M
2024-11-05 47.00 47.00 46.40 46.60 8.6M
2024-11-04 45.00 47.20 44.95 46.85 12.4M
2024-11-01 44.00 44.95 43.35 44.95 5.7M
2024-10-30 44.45 44.95 44.15 44.25 4.2M
2024-10-29 45.30 45.45 44.10 44.45 7.1M
2024-10-28 44.65 45.40 44.45 45.25 6.3M
2024-10-25 44.25 44.55 44.20 44.35 3.4M
2024-10-24 44.95 44.95 44.10 44.15 6.2M
2024-10-23 45.10 45.75 44.90 45.00 4.2M
2024-10-22 45.35 45.35 44.80 45.00 4.5M
2024-10-21 45.70 46.20 45.20 45.25 5.9M
2024-10-18 46.30 46.35 45.35 45.40 5.0M
2024-10-17 45.40 46.15 45.30 46.15 5.7M
2024-10-16 45.30 45.55 44.75 45.00 10.8M
2024-10-15 46.30 46.30 45.65 45.80 7.8M
2024-10-14 46.40 46.70 46.10 46.10 4.1M
2024-10-11 46.50 47.10 46.40 46.55 4.6M
2024-10-09 47.25 47.70 46.10 46.10 10.4M
2024-10-08 48.10 48.10 46.70 47.25 9.6M
2024-10-07 47.65 48.75 47.25 48.50 11.0M
2024-10-04 48.60 48.80 47.00 47.40 10.9M
2024-10-01 49.20 49.25 47.65 48.10 14.2M
2024-09-30 50.10 50.40 48.90 49.15 9.9M
2024-09-27 51.20 51.80 49.30 49.85 25.1M
2024-09-26 48.80 50.80 48.80 50.00 26.0M
2024-09-25 48.75 48.95 48.30 48.35 5.2M
2024-09-24 48.50 48.65 47.80 48.35 6.5M
2024-09-23 48.30 48.75 48.05 48.40 8.1M
2024-09-20 48.50 48.80 47.80 47.80 14.3M
2024-09-19 48.10 48.35 47.40 48.30 8.7M
2024-09-18 48.70 48.85 47.80 47.80 13.5M
2024-09-16 48.00 48.65 47.70 48.45 14.7M
2024-09-13 46.70 48.45 46.70 47.60 30.3M
2024-09-12 46.25 47.90 46.00 46.50 32.2M
2024-09-11 43.90 46.05 43.85 45.80 29.5M
2024-09-10 43.35 43.90 41.95 43.70 22.1M
2024-09-09 40.05 43.60 40.05 43.35 15.9M
2024-09-06 42.15 42.60 41.85 41.90 10.0M
2024-09-05 43.95 44.05 42.10 42.10 13.5M
2024-09-04 44.25 44.60 42.00 43.45 21.4M
2024-09-03 45.25 46.25 45.05 45.80 17.7M
2024-09-02 45.85 46.30 45.20 45.20 9.4M
2024-08-30 45.65 46.00 45.40 45.80 7.4M
2024-08-29 45.55 45.65 45.15 45.45 6.2M
2024-08-28 46.15 46.15 45.40 45.90 8.0M
2024-08-27 45.85 46.10 45.35 46.10 6.8M
2024-08-26 46.10 46.45 45.70 45.85 12.2M
2024-08-23 45.55 46.05 44.70 46.05 13.9M
2024-08-22 45.80 46.40 45.60 45.65 6.5M
2024-08-21 45.90 46.85 45.55 45.60 14.3M
2024-08-20 45.80 46.45 45.70 45.85 12.9M
2024-08-19 45.65 46.65 45.30 45.35 24.2M
2024-08-16 45.90 45.90 45.10 45.25 13.8M
2024-08-15 46.20 46.60 45.25 45.25 14.5M
2024-08-14 46.35 46.50 45.35 46.35 20.2M
2024-08-13 46.35 46.40 45.55 46.30 19.0M
2024-08-12 47.15 48.00 47.15 47.65 11.1M
2024-08-09 46.85 47.85 46.65 46.80 18.1M
2024-08-08 46.85 46.90 45.80 45.85 13.5M
2024-08-07 43.60 47.45 43.60 47.30 23.8M
2024-08-06 44.00 44.70 40.50 43.45 33.1M
2024-08-05 46.20 46.50 44.00 44.00 22.9M
2024-08-02 50.00 50.20 48.75 48.85 15.9M
2024-08-01 50.20 50.80 50.00 50.80 11.5M
2024-07-31 50.60 50.70 49.85 50.00 8.7M
2024-07-30 50.00 50.70 49.40 50.50 15.3M
2024-07-29 52.30 52.40 50.00 50.00 15.7M
2024-07-26 51.00 52.10 50.50 51.60 12.5M
2024-07-23 51.30 52.40 51.20 52.40 20.9M
2024-07-22 53.00 53.50 50.40 50.40 34.9M
2024-07-19 54.70 55.50 53.30 53.30 23.9M
2024-07-18 55.00 55.30 54.10 55.10 15.2M
2024-07-17 55.90 57.30 55.20 55.20 25.6M
2024-07-16 56.50 56.80 55.70 55.80 12.8M
2024-07-15 56.20 56.60 55.30 55.90 13.3M
2024-07-12 56.70 57.50 56.00 56.00 16.4M
2024-07-11 57.90 58.10 56.30 56.50 24.4M
2024-07-10 56.40 57.60 56.10 57.00 20.8M
2024-07-09 55.80 57.30 55.40 56.90 21.2M
2024-07-08 57.50 57.60 55.80 55.80 20.1M
2024-07-05 58.00 58.30 56.90 57.40 18.4M
2024-07-04 56.40 58.30 56.20 57.50 28.6M
2024-07-03 56.20 56.60 55.80 55.90 11.3M
2024-07-02 56.20 56.70 55.60 55.70 15.4M
2024-07-01 57.50 57.50 56.40 56.40 14.2M
2024-06-28 57.30 57.80 57.00 57.00 11.7M
2024-06-27 57.50 58.20 56.90 57.10 17.1M
2024-06-26 58.40 59.00 57.60 57.70 22.3M
2024-06-25 57.10 59.20 56.40 58.90 33.1M
2024-06-24 58.00 58.30 57.00 57.10 17.1M
2024-06-21 58.40 59.40 57.90 57.90 27.8M
2024-06-20 58.80 59.90 58.40 58.60 42.6M
2024-06-19 60.10 60.30 57.70 57.90 71.9M
2024-06-18 61.20 61.30 59.50 60.10 89.6M
2024-06-17 58.80 62.40 58.10 60.30 192.3M
2024-06-14 56.50 59.00 56.40 57.60 161.2M
2024-06-13 54.00 55.70 53.50 55.70 35.2M
2024-06-12 55.00 55.40 53.90 54.00 16.5M
2024-06-11 56.20 56.30 54.50 54.80 31.9M
2024-06-07 54.10 56.20 53.60 56.00 38.6M
2024-06-06 54.30 54.70 53.10 53.60 14.9M
2024-06-05 54.50 54.60 53.50 54.10 12.8M
2024-06-04 54.70 55.60 54.40 54.40 15.8M
2024-06-03 54.90 55.30 54.40 54.90 8.2M
2024-05-31 54.60 55.20 54.20 54.20 17.4M
2024-05-30 54.90 55.70 54.10 54.30 21.7M
2024-05-29 56.30 56.40 55.20 55.30 16.6M
2024-05-28 56.50 57.20 56.10 56.20 15.2M
2024-05-27 55.40 57.70 55.20 56.80 33.6M
2024-05-24 54.80 56.30 53.90 55.40 43.4M
2024-05-23 58.00 58.40 55.40 55.40 54.0M
2024-05-22 59.30 59.40 58.00 58.00 24.4M
2024-05-21 60.00 60.40 58.40 58.90 25.8M
2024-05-20 60.30 61.20 59.70 59.70 22.0M
2024-05-17 59.80 60.20 59.30 60.10 18.9M
2024-05-16 60.50 61.00 59.30 59.30 32.9M
2024-05-15 60.50 61.60 59.80 59.80 38.5M
2024-05-14 61.00 62.20 59.60 60.00 60.0M
2024-05-13 63.60 63.70 59.10 61.70 92.0M
2024-05-10 65.50 66.30 63.50 64.10 52.4M
2024-05-09 67.60 67.80 65.00 65.00 80.8M
2024-05-08 64.10 67.80 63.70 66.80 106.1M
2024-05-07 62.90 64.70 62.50 64.20 48.6M
2024-05-06 64.40 64.60 62.70 62.70 46.3M
2024-05-03 66.30 67.00 63.30 63.80 88.4M
2024-05-02 66.20 68.00 65.60 65.60 93.9M
2024-04-30 65.80 66.50 64.70 65.40 60.9M
2024-04-29 68.30 68.40 65.80 66.10 73.9M
2024-04-26 70.00 70.20 67.20 67.50 146.2M
2024-04-25 68.60 69.50 67.40 69.00 119.7M
2024-04-24 66.50 70.00 66.40 68.40 205.0M
2024-04-23 66.40 67.90 63.10 64.10 192.1M
2024-04-22 71.00 72.50 65.40 65.40 350.0M
2024-04-19 67.00 70.70 62.80 69.10 466.6M
2024-04-18 65.00 67.70 63.50 64.40 313.5M
2024-04-17 59.50 64.30 59.30 64.30 281.8M
2024-04-16 60.10 60.80 57.80 58.50 146.3M
2024-04-15 61.00 64.80 59.00 61.40 271.5M
2024-04-12 56.10 61.70 55.30 60.50 223.6M
2024-04-11 55.10 57.70 55.10 56.10 87.1M
2024-04-10 56.80 56.90 55.40 55.60 39.3M
2024-04-09 55.60 56.80 54.20 56.50 77.8M
2024-04-08 55.90 57.20 55.50 55.50 51.4M
2024-04-03 56.30 57.00 55.60 55.80 29.3M
2024-04-02 57.40 58.40 56.50 56.90 70.5M
2024-04-01 57.00 57.30 55.30 56.30 49.3M
2024-03-29 58.50 59.20 56.50 56.50 65.3M
2024-03-28 55.90 60.00 55.80 57.70 129.6M
2024-03-27 57.20 58.50 55.00 55.00 143.2M
2024-03-26 53.90 57.30 53.60 57.30 198.4M
2024-03-25 49.55 52.30 49.10 52.10 53.6M
2024-03-22 49.70 49.80 48.25 49.10 25.7M
2024-03-21 47.65 49.70 47.50 49.25 31.4M
2024-03-20 48.45 48.80 47.00 47.15 17.2M
2024-03-19 48.35 49.45 47.65 47.65 23.3M
2024-03-18 47.45 48.45 47.20 48.20 14.0M
2024-03-15 48.00 48.70 46.80 47.10 24.8M
2024-03-14 48.55 49.25 48.20 48.35 13.0M
2024-03-13 49.50 50.30 48.40 48.65 32.1M
2024-03-12 50.20 51.10 49.25 49.40 40.2M
2024-03-11 51.90 52.10 50.00 51.10 33.8M
2024-03-08 52.40 52.50 49.85 50.00 38.3M
2024-03-07 53.50 53.70 51.80 52.50 27.5M
2024-03-06 52.50 54.70 51.80 53.00 48.7M
2024-03-05 53.30 54.00 51.80 52.20 35.2M
2024-03-04 54.00 55.00 52.60 53.00 67.5M
2024-03-01 52.20 53.80 51.40 53.40 79.0M
2024-02-29 48.55 52.10 48.05 51.90 78.3M
2024-02-27 48.30 48.80 47.15 48.40 40.6M
2024-02-26 47.00 48.65 46.40 48.15 49.0M
2024-02-23 45.60 47.45 44.70 46.75 49.3M
2024-02-22 45.45 48.10 44.65 45.40 78.3M
2024-02-21 43.80 44.90 43.80 44.40 14.5M
2024-02-20 45.45 45.45 43.60 44.00 20.5M
2024-02-19 44.30 45.50 44.15 45.35 22.9M
2024-02-16 45.80 46.45 43.85 44.10 29.0M
2024-02-15 45.35 46.40 45.10 46.30 20.0M
2024-02-05 45.10 45.25 44.25 45.00 15.1M
2024-02-02 45.20 45.45 44.85 45.30 13.9M
2024-02-01 44.30 45.20 44.15 45.15 21.4M
2024-01-31 43.60 44.30 43.60 43.85 10.3M
2024-01-30 43.70 44.20 43.30 43.55 8.6M
2024-01-29 43.05 43.90 43.05 43.70 6.1M
2024-01-26 43.25 43.90 42.70 43.25 8.9M
2024-01-25 43.85 44.30 43.20 43.55 10.5M
2024-01-24 42.65 44.10 42.60 44.00 20.5M
2024-01-23 41.80 43.40 41.75 43.30 40.4M
2024-01-22 41.80 42.40 41.25 41.90 17.8M
2024-01-19 39.25 40.45 39.20 40.40 10.7M
2024-01-18 39.15 39.55 38.05 39.20 15.5M
2024-01-17 42.15 42.20 38.80 38.90 36.1M
2024-01-16 43.30 43.60 42.10 42.15 14.0M
2024-01-15 43.35 44.50 43.15 43.35 22.3M
2024-01-12 44.05 44.20 42.80 43.00 23.7M
2024-01-11 45.00 45.40 43.95 44.55 25.2M
2024-01-10 45.65 46.40 43.85 43.85 53.8M
2024-01-09 43.25 45.30 43.10 45.20 42.0M
2024-01-08 42.40 43.50 42.40 43.00 14.3M
2024-01-05 42.00 42.40 41.95 42.40 5.4M
2024-01-04 42.10 42.80 41.95 41.95 6.6M
2024-01-03 42.10 42.95 41.85 42.25 9.2M
2024-01-02 42.10 43.10 41.85 42.25 8.5M