帝图

6650
🏛️ 中国台湾 →
44.20
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
2025-09-30 42.60 44.20 42.60 44.20 0.0M
2025-09-26 43.70 43.70 41.60 42.60 0.0M
2025-09-25 43.50 43.70 43.50 43.70 0.0M
2025-09-24 43.75 43.75 41.70 43.50 0.0M
2025-09-23 43.75 43.75 43.75 43.75 0.0M
2025-09-22 43.70 43.70 43.70 43.70 0.0M
2025-09-19 45.00 45.00 42.75 44.00 0.0M
2025-09-18 45.00 45.00 42.75 45.00 0.0M
2025-09-17 45.00 45.00 45.00 45.00 0.0M
2025-09-16 45.00 45.00 45.00 45.00 0.0M
2025-09-15 45.25 45.25 43.65 45.00 0.0M
2025-09-12 46.00 46.00 43.70 45.90 0.0M
2025-09-11 46.00 46.00 43.70 46.00 0.0M
2025-09-10 46.00 46.00 46.00 46.00 0.0M
2025-09-09 46.00 46.00 44.20 45.95 0.0M
2025-09-08 47.35 47.35 44.20 44.20 0.0M
2025-09-05 46.70 47.35 46.00 47.35 0.0M
2025-09-04 46.70 46.70 46.65 46.65 0.0M
2025-09-03 46.70 46.70 46.70 46.70 0.0M
2025-09-02 46.70 46.70 46.70 46.70 0.0M
2025-09-01 48.30 48.50 46.10 46.65 0.0M
2025-08-29 48.00 48.30 48.00 48.30 0.0M
2025-08-28 49.00 49.00 46.10 48.00 0.0M
2025-08-27 49.40 50.00 47.05 50.00 0.0M
2025-08-26 49.40 49.40 47.50 47.50 0.0M
2025-08-25 49.40 49.40 49.40 49.40 0.0M
2025-08-22 49.35 49.35 49.35 49.35 0.0M
2025-08-21 49.50 49.50 47.10 49.45 0.0M
2025-08-20 49.45 49.45 47.10 49.45 0.0M
2025-08-19 49.45 49.45 49.45 49.45 0.0M
2025-08-18 50.00 50.00 47.80 48.50 0.0M
2025-08-15 50.30 50.30 48.50 50.00 0.0M
2025-08-14 50.30 50.30 50.30 50.30 0.0M
2025-08-13 50.00 50.20 50.00 50.20 0.0M
2025-08-12 50.00 51.00 48.00 50.00 0.0M
2025-08-11 50.90 51.10 48.55 50.00 0.0M
2025-08-08 51.00 51.00 50.00 50.90 0.0M
2025-08-07 50.70 52.60 50.00 50.80 0.0M
2025-08-06 50.70 50.70 50.70 50.70 0.0M
2025-08-05 51.30 51.30 48.75 50.60 0.0M
2025-08-04 48.75 51.30 48.75 51.00 0.0M
2025-08-01 51.20 51.20 48.80 51.20 0.0M
2025-07-31 48.80 56.00 48.80 51.10 0.1M
2025-07-30 48.80 48.80 48.80 48.80 0.0M
2025-07-29 48.80 48.80 48.80 48.80 0.0M
2025-07-28 49.50 49.50 47.10 48.95 0.0M
2025-07-25 50.00 50.00 47.55 49.50 0.0M
2025-07-24 50.00 50.00 47.60 50.00 0.0M
2025-07-23 49.80 52.10 48.00 50.00 0.0M
2025-07-22 51.20 51.30 47.10 49.45 0.0M
2025-07-21 51.40 51.40 49.50 51.30 0.0M
2025-07-18 49.90 51.50 49.00 51.40 0.0M
2025-07-17 49.90 49.95 47.60 48.50 0.0M
2025-07-16 49.90 49.95 48.50 49.90 0.0M
2025-07-15 49.95 50.00 48.05 49.90 0.0M
2025-07-14 52.90 52.90 50.70 51.80 0.0M
2025-07-11 53.00 53.00 52.90 52.90 0.0M
2025-07-10 52.70 54.00 52.00 53.00 0.0M
2025-07-09 52.50 52.80 52.50 52.80 0.0M
2025-07-08 52.20 54.60 50.50 52.90 0.0M
2025-07-07 57.30 57.30 49.40 54.60 0.0M
2025-07-04 48.95 57.30 48.15 57.30 0.0M
2025-07-03 50.60 51.50 46.85 48.95 0.0M
2025-07-02 49.55 53.50 49.55 50.50 0.0M
2025-07-01 49.00 49.55 48.00 49.55 0.0M
2025-06-30 48.75 54.90 48.75 49.35 0.0M
2025-06-27 44.80 50.40 44.60 49.00 0.0M
2025-06-26 42.50 51.00 41.00 47.00 0.0M
2025-06-25 42.95 42.95 39.55 42.00 0.0M
2025-06-24 46.90 46.90 40.70 43.00 0.1M
2025-06-23 47.35 47.35 45.50 46.90 0.0M
2025-06-20 47.50 61.50 45.10 47.35 0.2M
2025-06-19 49.50 49.50 45.60 47.35 0.0M
2025-06-18 50.00 50.00 47.80 49.50 0.0M
2025-06-17 50.00 50.00 49.00 50.00 0.0M
2025-06-16 49.90 49.90 48.50 48.50 0.0M
2025-06-13 49.50 51.50 49.00 49.90 0.0M
2025-06-12 49.70 49.70 49.45 49.45 0.0M
2025-06-11 50.40 50.40 48.10 49.90 0.0M
2025-06-10 50.00 50.60 50.00 50.40 0.0M
2025-06-09 50.50 50.60 48.50 50.00 0.0M
2025-06-06 49.00 50.50 49.00 50.50 0.0M
2025-06-05 52.10 52.10 48.45 49.00 0.0M
2025-06-04 50.00 52.00 49.30 52.00 0.0M
2025-06-03 49.50 50.40 48.00 50.00 0.0M
2025-06-02 51.00 51.10 47.20 49.50 0.0M
2025-05-29 50.50 51.40 48.55 51.20 0.0M
2025-05-28 50.30 50.50 49.00 50.50 0.0M
2025-05-27 50.00 50.50 49.65 50.40 0.0M
2025-05-26 50.00 50.50 49.00 50.00 0.0M
2025-05-23 50.10 50.10 48.35 50.10 0.0M
2025-05-22 48.45 50.50 48.00 50.50 0.0M
2025-05-21 50.00 50.00 46.55 48.40 0.0M
2025-05-20 50.00 50.00 50.00 50.00 0.0M
2025-05-19 48.00 49.95 47.50 49.95 0.0M
2025-05-16 48.00 48.00 48.00 48.00 0.0M
2025-05-15 47.85 48.00 47.85 48.00 0.0M
2025-05-14 48.00 48.00 46.05 47.90 0.0M
2025-05-13 47.90 47.90 46.55 47.85 0.0M
2025-05-12 48.70 48.70 46.30 48.00 0.0M
2025-05-09 47.45 49.00 46.00 48.70 0.0M
2025-05-08 47.30 48.00 46.05 47.00 0.0M
2025-05-07 47.10 47.30 45.00 47.30 0.0M
2025-05-06 45.25 47.45 43.75 47.10 0.1M
2025-05-05 44.00 44.95 42.50 44.95 0.0M
2025-05-02 43.00 44.20 42.10 44.15 0.0M
2025-04-30 44.20 44.20 42.00 42.50 0.0M
2025-04-29 42.50 44.15 42.00 44.15 0.0M
2025-04-28 42.50 42.50 40.55 42.45 0.0M
2025-04-25 42.10 42.50 41.50 41.50 0.0M
2025-04-24 42.50 42.50 40.55 42.50 0.0M
2025-04-23 42.50 42.50 42.45 42.45 0.0M
2025-04-22 42.45 42.45 40.50 42.45 0.0M
2025-04-21 43.00 43.00 43.00 43.00 0.0M
2025-04-18 42.40 44.00 42.00 42.95 0.0M
2025-04-17 42.35 42.35 40.50 42.35 0.0M
2025-04-16 42.40 42.40 40.40 42.35 0.0M
2025-04-15 41.00 42.35 40.30 42.35 0.0M
2025-04-14 39.50 42.30 39.50 42.30 0.0M
2025-04-11 38.50 39.85 38.00 39.50 0.0M
2025-04-10 35.00 39.80 35.00 38.40 0.0M
2025-04-09 34.00 37.00 34.00 35.25 0.1M
2025-04-08 33.55 35.70 33.50 35.25 0.0M
2025-04-07 36.10 36.10 33.25 35.25 0.1M
2025-04-02 37.05 38.85 37.05 38.85 0.0M
2025-04-01 38.90 38.90 37.50 38.00 0.0M
2025-03-31 38.90 39.50 38.00 38.85 0.0M
2025-03-28 40.90 40.90 38.90 40.50 0.0M
2025-03-27 40.90 40.90 40.90 40.90 0.0M
2025-03-26 41.35 41.75 40.00 40.50 0.0M
2025-03-24 41.05 41.05 40.95 40.95 0.0M
2025-03-21 39.45 41.00 39.45 41.00 0.0M
2025-03-20 41.35 41.35 41.35 41.35 0.0M
2025-03-19 41.30 41.30 39.45 40.00 0.0M
2025-03-18 41.35 41.35 41.35 41.35 0.0M
2025-03-17 41.35 41.35 41.35 41.35 0.0M
2025-03-14 41.30 41.30 41.30 41.30 0.0M
2025-03-11 40.85 40.85 39.10 40.00 0.0M
2025-03-10 40.85 40.85 39.15 40.85 0.0M
2025-03-06 39.10 40.85 39.10 40.85 0.0M
2025-03-05 40.85 40.85 40.35 40.35 0.0M
2025-03-04 40.50 40.85 40.00 40.30 0.0M
2025-02-27 41.00 41.05 40.00 41.05 0.0M
2025-02-26 39.50 41.00 39.50 41.00 0.0M
2025-02-25 40.00 41.05 40.00 41.05 0.0M
2025-02-24 41.00 41.05 41.00 41.05 0.0M
2025-02-21 39.75 41.05 39.75 41.05 0.0M
2025-02-20 38.60 40.45 38.60 40.00 0.0M
2025-02-19 40.40 40.40 39.00 40.00 0.0M
2025-02-18 40.45 40.50 39.50 40.45 0.0M
2025-02-17 40.45 40.45 39.00 40.45 0.0M
2025-02-14 40.45 40.45 40.00 40.20 0.0M
2025-02-12 40.45 40.45 40.45 40.45 0.0M
2025-02-11 40.45 40.45 40.45 40.45 0.0M
2025-02-10 39.50 40.45 39.50 40.45 0.0M
2025-02-07 41.05 41.50 40.00 40.00 0.0M
2025-02-06 40.00 41.55 40.00 41.55 0.0M
2025-02-05 39.30 40.45 38.45 39.50 0.0M
2025-02-04 38.50 40.30 38.50 40.30 0.0M
2025-02-03 40.45 40.45 40.45 40.45 0.0M
2025-01-22 41.55 41.55 39.90 40.45 0.0M
2025-01-21 41.00 41.00 41.00 41.00 0.0M
2025-01-20 40.00 41.00 40.00 41.00 0.0M
2025-01-16 41.35 42.00 41.35 42.00 0.0M
2025-01-15 42.00 43.45 41.50 43.45 0.0M
2025-01-14 43.00 43.50 43.00 43.50 0.0M
2025-01-13 41.55 43.65 41.55 43.00 0.0M
2025-01-10 42.35 43.60 41.35 43.00 0.0M
2025-01-09 41.50 42.35 41.10 42.35 0.0M
2025-01-08 40.50 42.50 40.00 41.50 0.0M
2025-01-06 42.00 42.00 41.00 41.00 0.0M
2025-01-03 40.10 42.50 40.10 41.30 0.0M
2025-01-02 40.30 42.15 40.20 42.15 0.0M