大统益

1232
🏛️ 中国台湾 →
146.50
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
2023-12-29 142.50 142.50 142.00 142.50 0.1M
2023-12-28 142.50 143.00 142.00 142.50 0.1M
2023-12-27 142.50 143.00 142.00 142.50 0.1M
2023-12-26 142.50 143.00 142.00 143.00 0.0M
2023-12-25 142.50 143.00 142.50 142.50 0.0M
2023-12-22 142.50 143.00 142.50 142.50 0.0M
2023-12-21 143.00 143.00 142.50 142.50 0.0M
2023-12-20 143.00 143.50 143.00 143.00 0.0M
2023-12-19 143.00 143.50 143.00 143.00 0.0M
2023-12-18 143.00 143.50 143.00 143.00 0.0M
2023-12-15 142.50 143.50 142.50 143.50 0.0M
2023-12-14 143.50 144.00 143.00 143.50 0.0M
2023-12-13 143.00 143.50 142.50 143.00 0.0M
2023-12-12 143.00 143.00 142.50 142.50 0.0M
2023-12-11 144.00 144.00 143.00 143.00 0.0M
2023-12-08 143.50 143.50 143.00 143.00 0.0M
2023-12-07 143.50 144.50 143.50 143.50 0.0M
2023-12-06 144.00 145.50 143.50 144.50 0.1M
2023-12-05 143.50 144.00 143.00 144.00 0.0M
2023-12-04 143.50 144.00 143.50 143.50 0.0M
2023-12-01 144.50 144.50 143.50 144.00 0.0M
2023-11-30 144.00 144.00 143.50 143.50 0.0M
2023-11-29 144.00 144.00 143.50 143.50 0.0M
2023-11-28 143.00 144.50 143.00 144.50 0.0M
2023-11-27 143.50 144.00 143.00 143.50 0.0M
2023-11-24 143.00 144.00 143.00 144.00 0.0M
2023-11-23 144.00 144.00 143.00 143.00 0.0M
2023-11-22 145.00 145.00 144.00 144.00 0.0M
2023-11-21 143.00 145.50 143.00 145.50 0.0M
2023-11-20 143.00 143.00 142.50 143.00 0.0M
2023-11-17 144.00 144.00 143.00 143.50 0.0M
2023-11-16 143.50 144.00 143.00 144.00 0.0M
2023-11-15 142.00 144.00 141.50 143.50 0.1M
2023-11-14 141.50 142.00 141.00 142.00 0.0M
2023-11-13 141.50 141.50 141.00 141.00 0.0M
2023-11-10 142.50 142.50 141.00 141.50 0.0M
2023-11-09 142.00 142.50 141.50 142.50 0.0M
2023-11-08 141.00 142.00 141.00 142.00 0.1M
2023-11-07 141.50 141.50 141.00 141.00 0.0M
2023-11-06 141.00 141.50 140.50 141.50 0.1M
2023-11-03 141.00 141.00 140.50 141.00 0.0M
2023-11-02 140.50 141.50 140.50 140.50 0.0M
2023-11-01 141.00 141.00 141.00 141.00 0.0M
2023-10-31 141.50 141.50 140.50 141.00 0.0M
2023-10-30 141.00 141.50 140.00 141.50 0.0M
2023-10-27 141.50 142.00 140.00 140.50 0.0M
2023-10-26 141.00 141.00 140.00 141.00 0.1M
2023-10-25 140.50 141.00 140.00 141.00 0.0M
2023-10-24 141.00 141.50 140.50 140.50 0.0M
2023-10-23 141.50 141.50 140.50 140.50 0.0M
2023-10-20 140.50 141.50 140.50 141.50 0.0M
2023-10-19 140.00 141.00 140.00 140.50 0.0M
2023-10-18 141.00 141.50 140.00 140.00 0.2M
2023-10-17 141.00 141.50 141.00 141.50 0.0M
2023-10-16 141.00 142.00 140.50 141.50 0.0M
2023-10-13 140.50 141.50 140.50 141.00 0.0M
2023-10-12 141.00 141.00 140.50 141.00 0.0M
2023-10-11 141.00 141.00 140.00 140.50 0.1M
2023-10-06 140.50 141.00 140.50 141.00 0.0M
2023-10-05 140.50 141.00 140.50 141.00 0.0M
2023-10-04 140.50 141.00 140.00 140.00 0.1M
2023-10-03 141.50 142.00 141.00 141.00 0.1M
2023-10-02 141.50 141.50 141.00 141.00 0.1M
2023-09-28 142.00 142.00 141.00 141.50 0.0M
2023-09-27 142.00 142.00 141.50 142.00 0.0M
2023-09-26 142.50 142.50 142.00 142.00 0.0M
2023-09-25 143.00 143.00 142.50 142.50 0.0M
2023-09-22 142.50 143.00 142.50 142.50 0.0M
2023-09-21 143.00 143.50 142.50 143.00 0.0M
2023-09-20 143.00 143.50 143.00 143.50 0.0M
2023-09-19 143.00 143.00 143.00 143.00 0.0M
2023-09-18 143.50 144.00 143.50 143.50 0.0M
2023-09-15 143.50 144.00 143.00 143.50 0.0M
2023-09-14 143.00 143.50 143.00 143.50 0.0M
2023-09-13 142.50 143.50 142.50 143.50 0.0M
2023-09-12 142.50 143.00 142.50 143.00 0.0M
2023-09-11 143.00 143.00 142.00 142.50 0.1M
2023-09-08 142.50 143.00 142.50 143.00 0.0M
2023-09-07 142.50 143.00 142.50 142.50 0.0M
2023-09-06 143.00 143.50 143.00 143.50 0.1M
2023-09-05 143.50 143.50 143.00 143.00 0.0M
2023-09-04 143.50 144.00 143.50 144.00 0.0M
2023-09-01 144.00 144.00 143.50 143.50 0.0M
2023-08-31 144.00 144.50 144.00 144.00 0.0M
2023-08-30 144.00 144.00 144.00 144.00 0.0M
2023-08-29 143.50 144.00 143.00 143.50 0.0M
2023-08-28 143.50 144.00 143.50 143.50 0.0M
2023-08-25 143.50 144.00 143.50 143.50 0.0M
2023-08-24 143.50 144.00 143.50 144.00 0.0M
2023-08-23 143.00 143.50 143.00 143.50 0.0M
2023-08-22 144.00 144.00 143.00 143.00 0.0M
2023-08-21 143.50 144.00 143.50 144.00 0.0M
2023-08-18 144.50 144.50 144.00 144.00 0.0M
2023-08-17 144.00 144.50 144.00 144.50 0.0M
2023-08-16 144.50 144.50 144.00 144.50 0.0M
2023-08-15 145.00 145.00 144.00 144.50 0.0M
2023-08-14 145.50 145.50 143.50 145.00 0.1M
2023-08-11 145.50 146.00 145.50 145.50 0.0M
2023-08-10 145.00 146.50 145.00 145.50 0.0M
2023-08-09 145.50 145.50 145.00 145.00 0.0M
2023-08-08 145.50 146.00 145.50 145.50 0.0M
2023-08-07 145.50 146.00 145.50 146.00 0.0M
2023-08-04 146.00 146.00 145.50 145.50 0.0M
2023-08-02 145.50 146.50 145.00 145.00 0.1M
2023-08-01 145.50 146.50 145.50 146.50 0.0M
2023-07-31 146.50 147.00 145.50 145.50 0.0M
2023-07-28 146.50 147.00 146.00 146.00 0.0M
2023-07-27 147.00 147.00 146.00 146.50 0.0M
2023-07-26 145.00 146.50 145.00 146.00 0.0M
2023-07-25 145.50 146.50 145.00 145.00 0.1M
2023-07-24 146.50 146.50 145.50 146.00 0.0M
2023-07-21 146.50 146.50 145.50 146.50 0.1M
2023-07-20 147.00 147.00 146.50 146.50 0.0M
2023-07-19 146.50 147.00 146.50 147.00 0.0M
2023-07-18 147.00 147.00 146.50 146.50 0.0M
2023-07-17 147.00 147.50 146.50 147.00 0.0M
2023-07-14 146.50 147.00 146.50 147.00 0.0M
2023-07-13 145.50 147.00 145.50 146.50 0.0M
2023-07-12 145.50 146.00 145.50 146.00 0.0M
2023-07-11 145.00 146.00 145.00 145.50 0.0M
2023-07-10 145.50 145.50 144.50 145.00 0.1M
2023-07-07 146.50 146.50 145.50 145.50 0.1M
2023-07-06 147.00 147.50 146.50 146.50 0.1M
2023-07-05 146.50 147.50 146.50 147.00 0.1M
2023-07-04 146.50 147.00 146.50 146.50 0.1M
2023-07-03 146.50 147.50 146.50 146.50 0.1M
2023-06-30 147.50 147.50 146.50 146.50 0.1M
2023-06-29 148.00 148.00 147.00 147.00 0.1M
2023-06-28 147.50 148.00 147.50 148.00 0.1M
2023-06-27 146.50 148.50 146.00 147.50 0.2M
2023-06-26 152.50 153.00 152.00 152.00 0.1M
2023-06-21 151.50 153.00 151.00 153.00 0.1M
2023-06-20 151.50 152.00 151.00 151.50 0.1M
2023-06-19 152.00 152.50 151.50 151.50 0.1M
2023-06-16 152.50 152.50 152.00 152.00 0.1M
2023-06-15 152.50 153.00 152.00 152.50 0.0M
2023-06-14 153.00 153.00 152.50 152.50 0.1M
2023-06-13 152.50 153.00 152.00 152.50 0.1M
2023-06-12 153.00 153.00 152.50 152.50 0.1M
2023-06-09 153.00 153.00 152.50 153.00 0.0M
2023-06-08 153.50 153.50 152.50 152.50 0.0M
2023-06-07 152.50 153.50 152.50 153.50 0.1M
2023-06-06 152.00 153.00 152.00 152.50 0.0M
2023-06-05 152.00 152.50 152.00 152.00 0.0M
2023-06-02 153.00 153.00 152.00 152.00 0.0M
2023-06-01 151.50 152.50 151.50 152.00 0.0M
2023-05-31 151.50 153.00 151.00 151.50 0.1M
2023-05-30 152.00 152.00 151.00 151.50 0.0M
2023-05-29 152.00 152.00 151.50 151.50 0.1M
2023-05-26 151.00 152.00 151.00 152.00 0.0M
2023-05-25 151.50 152.00 151.50 151.50 0.0M
2023-05-24 151.00 153.50 151.00 153.00 0.0M
2023-05-23 151.50 152.50 151.50 152.50 0.0M
2023-05-22 152.50 152.50 151.00 151.50 0.0M
2023-05-19 153.50 153.50 152.00 152.00 0.0M
2023-05-18 152.00 153.50 152.00 153.00 0.1M
2023-05-17 151.00 154.00 151.00 154.00 0.2M
2023-05-16 150.00 151.00 150.00 151.00 0.0M
2023-05-15 149.50 150.00 149.50 150.00 0.0M
2023-05-12 150.50 150.50 149.50 150.50 0.1M
2023-05-11 150.50 150.50 150.00 150.50 0.1M
2023-05-10 151.50 152.00 151.00 151.00 0.0M
2023-05-09 153.00 153.00 151.50 151.50 0.1M
2023-05-08 152.50 153.00 152.50 153.00 0.1M
2023-05-05 151.50 152.00 151.50 152.00 0.1M
2023-05-04 150.50 151.00 150.00 151.00 0.1M
2023-05-03 150.50 150.50 150.00 150.00 0.0M
2023-05-02 150.00 150.50 149.50 150.00 0.0M
2023-04-28 149.00 150.00 149.00 150.00 0.1M
2023-04-27 151.50 151.50 149.00 149.00 0.0M
2023-04-26 149.50 150.50 149.50 150.00 0.0M
2023-04-25 150.00 151.00 149.00 149.50 0.0M
2023-04-24 149.00 149.50 149.00 149.00 0.0M
2023-04-21 152.50 152.50 149.00 149.00 0.1M
2023-04-20 149.00 151.00 149.00 149.50 0.1M
2023-04-19 149.50 149.50 148.50 148.50 0.0M
2023-04-18 149.50 149.50 148.50 149.50 0.0M
2023-04-17 149.00 150.00 148.50 148.50 0.1M
2023-04-14 149.00 149.00 148.00 149.00 0.1M
2023-04-13 150.00 150.00 148.50 148.50 0.1M
2023-04-12 150.50 150.50 149.50 149.50 0.0M
2023-04-11 149.50 150.00 149.50 150.00 0.1M
2023-04-10 149.50 149.50 148.50 149.50 0.0M
2023-04-07 149.00 149.50 149.00 149.50 0.0M
2023-04-06 149.00 149.50 148.00 149.50 0.1M
2023-03-31 147.50 149.00 147.00 148.50 0.1M
2023-03-30 146.50 147.50 146.50 147.50 0.0M
2023-03-29 147.00 147.00 146.50 146.50 0.0M
2023-03-28 147.50 147.50 146.50 146.50 0.0M
2023-03-27 147.50 147.50 146.50 147.50 0.0M
2023-03-24 146.50 147.50 146.50 147.50 0.0M
2023-03-23 146.50 147.50 146.50 146.50 0.0M
2023-03-22 147.00 147.50 146.50 146.50 0.1M
2023-03-21 147.00 147.00 146.50 147.00 0.0M
2023-03-20 147.00 147.00 146.00 147.00 0.0M
2023-03-17 147.00 147.50 146.50 147.50 0.0M
2023-03-16 147.00 147.50 146.00 147.00 0.1M
2023-03-15 148.50 148.50 147.00 148.00 0.0M
2023-03-14 147.50 148.50 147.00 148.00 0.1M
2023-03-13 147.00 147.50 146.50 147.50 0.1M
2023-03-10 149.00 149.00 147.00 148.00 0.1M
2023-03-09 149.00 149.50 148.50 149.00 0.0M
2023-03-08 148.50 149.50 148.00 149.00 0.0M
2023-03-07 149.50 149.50 149.00 149.00 0.0M
2023-03-06 147.50 149.50 147.00 149.00 0.1M
2023-03-03 147.50 147.50 146.50 146.50 0.0M
2023-03-02 147.50 147.50 146.00 146.50 0.0M
2023-03-01 146.50 148.00 146.50 147.50 0.1M
2023-02-24 148.00 148.00 146.50 146.50 0.0M
2023-02-23 146.50 147.50 145.50 147.50 0.1M
2023-02-22 147.00 147.00 145.50 146.00 0.0M
2023-02-21 146.50 146.50 145.50 146.50 0.0M
2023-02-20 146.50 146.50 145.50 146.00 0.0M
2023-02-17 146.50 146.50 145.50 146.50 0.0M
2023-02-16 146.00 146.50 146.00 146.00 0.0M
2023-02-15 146.00 146.00 145.00 146.00 0.0M
2023-02-14 144.50 145.50 144.50 145.50 0.0M
2023-02-13 145.50 145.50 144.00 144.00 0.1M
2023-02-10 145.50 146.00 145.00 146.00 0.1M
2023-02-09 147.00 147.00 146.00 146.50 0.0M
2023-02-08 148.00 148.00 146.50 148.00 0.1M
2023-02-07 147.00 148.00 146.50 148.00 0.1M
2023-02-06 147.00 147.00 146.00 146.50 0.1M
2023-02-03 145.50 147.00 145.50 147.00 0.1M
2023-02-02 144.50 146.00 144.50 146.00 0.1M
2023-02-01 144.00 145.00 144.00 144.50 0.1M
2023-01-31 143.50 144.50 143.50 144.00 0.1M
2023-01-30 144.50 145.50 143.00 143.50 0.1M
2023-01-17 143.00 143.50 142.50 143.00 0.0M
2023-01-16 143.00 143.50 143.00 143.00 0.1M
2023-01-13 144.00 144.00 143.00 143.00 0.0M
2023-01-12 144.00 145.00 143.50 144.00 0.1M
2023-01-11 142.50 145.50 142.50 145.00 0.2M
2023-01-10 141.50 142.50 141.00 142.50 0.1M
2023-01-09 141.00 142.00 141.00 141.50 0.1M
2023-01-06 140.00 141.00 140.00 140.50 0.0M
2023-01-05 141.50 141.50 140.00 140.00 0.1M
2023-01-04 141.00 141.00 140.00 141.00 0.1M
2023-01-03 140.50 141.50 140.00 141.00 0.0M