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
2023-12-29 56.50 58.20 55.40 58.20 0.0M
2023-12-28 56.00 57.00 55.70 56.00 0.0M
2023-12-27 55.70 57.50 55.70 57.50 0.0M
2023-12-26 57.80 58.90 56.00 57.30 0.0M
2023-12-25 58.90 58.90 55.00 58.90 0.0M
2023-12-22 61.00 62.00 59.00 62.00 0.0M
2023-12-21 58.90 61.50 58.90 61.00 0.0M
2023-12-20 61.00 61.00 60.00 60.00 0.0M
2023-12-19 61.90 61.90 61.90 61.90 0.0M
2023-12-18 60.90 63.10 59.00 60.50 0.0M
2023-12-15 63.00 63.00 60.90 63.00 0.0M
2023-12-14 61.50 63.00 60.90 63.00 0.0M
2023-12-13 60.00 61.00 60.00 61.00 0.0M
2023-12-12 58.50 61.00 58.50 59.80 0.0M
2023-12-11 61.40 61.40 58.90 61.00 0.0M
2023-12-08 61.00 61.40 60.00 61.40 0.0M
2023-12-07 61.00 61.00 61.00 61.00 0.0M
2023-12-06 58.90 61.20 57.90 61.00 0.0M
2023-12-04 57.10 58.00 57.10 58.00 0.0M
2023-12-01 57.10 58.50 57.10 58.50 0.0M
2023-11-30 57.50 59.00 57.50 59.00 0.0M
2023-11-29 57.20 59.00 57.20 59.00 0.0M
2023-11-28 58.00 59.00 57.20 58.00 0.0M
2023-11-27 59.40 59.40 57.20 59.40 0.0M
2023-11-24 59.40 59.40 59.40 59.40 0.0M
2023-11-23 58.50 59.40 58.00 58.10 0.0M
2023-11-22 59.40 59.40 59.00 59.00 0.0M
2023-11-21 59.50 59.50 58.00 59.50 0.0M
2023-11-20 59.40 59.40 59.40 59.40 0.0M
2023-11-17 58.00 59.10 57.50 59.10 0.1M
2023-11-16 58.43 59.83 58.26 58.61 0.1M
2023-11-15 57.91 60.87 56.78 60.00 0.0M
2023-11-14 58.52 58.96 57.83 58.96 0.0M
2023-11-13 58.52 58.52 58.26 58.26 0.0M
2023-11-10 67.00 67.00 66.50 66.50 0.0M
2023-11-09 65.10 67.20 65.10 65.50 0.0M
2023-11-08 66.00 67.30 65.10 67.30 0.0M
2023-11-07 65.60 67.30 65.00 67.30 0.0M
2023-11-06 65.20 67.40 64.20 67.40 0.0M
2023-11-03 65.00 65.00 65.00 65.00 0.0M
2023-11-02 63.50 63.60 62.00 63.60 0.0M
2023-11-01 63.40 63.40 63.40 63.40 0.0M
2023-10-31 64.90 64.90 62.00 63.40 0.0M
2023-10-26 64.90 64.90 64.90 64.90 0.0M
2023-10-25 64.90 64.90 64.90 64.90 0.0M
2023-10-24 64.90 64.90 64.90 64.90 0.0M
2023-10-20 65.40 65.40 62.80 64.80 0.0M
2023-10-19 65.50 65.50 65.40 65.40 0.0M
2023-10-18 65.50 65.50 64.00 65.50 0.0M
2023-10-17 65.30 65.50 65.30 65.50 0.0M
2023-10-16 64.00 65.90 63.00 64.20 0.0M
2023-10-13 63.50 64.20 63.50 63.80 0.0M
2023-10-12 63.80 66.70 63.80 64.60 0.0M
2023-10-11 63.70 66.90 63.70 63.80 0.0M
2023-10-06 65.80 65.80 65.50 65.50 0.0M
2023-10-05 66.90 66.90 64.00 66.90 0.0M
2023-10-04 65.40 66.90 65.40 66.90 0.0M
2023-10-03 68.20 68.70 67.50 68.70 0.0M
2023-10-02 68.70 68.80 65.40 68.80 0.0M
2023-09-28 66.10 68.70 66.10 68.70 0.0M
2023-09-27 68.70 68.70 68.70 68.70 0.0M
2023-09-26 67.20 68.70 66.40 67.00 0.0M
2023-09-25 70.00 70.00 70.00 70.00 0.0M
2023-09-22 70.00 70.00 70.00 70.00 0.0M
2023-09-21 70.00 70.00 70.00 70.00 0.0M
2023-09-20 67.90 67.90 67.90 67.90 0.0M
2023-09-19 68.00 70.20 67.80 70.20 0.0M
2023-09-18 67.20 68.00 67.20 68.00 0.0M
2023-09-15 67.30 70.00 67.30 70.00 0.0M
2023-09-14 69.50 69.50 69.00 69.00 0.0M
2023-09-12 70.20 70.20 70.20 70.20 0.0M
2023-09-08 69.60 69.60 69.60 69.60 0.0M
2023-09-07 70.00 70.40 69.00 70.40 0.0M
2023-09-06 70.00 70.00 70.00 70.00 0.0M
2023-09-05 70.00 70.00 68.50 70.00 0.0M
2023-09-04 70.00 70.00 66.80 69.00 0.0M
2023-09-01 70.20 70.20 70.00 70.00 0.0M
2023-08-31 70.00 70.00 70.00 70.00 0.0M
2023-08-30 69.70 69.70 68.50 68.50 0.0M
2023-08-28 69.70 69.70 69.70 69.70 0.0M
2023-08-25 65.00 70.20 64.00 68.00 0.0M
2023-08-24 61.25 64.17 61.25 64.17 0.0M
2023-08-23 63.08 63.08 60.08 61.33 0.0M
2023-08-22 60.83 61.33 60.83 61.33 0.0M
2023-08-21 60.83 60.83 60.83 60.83 0.0M
2023-08-17 60.75 60.75 59.17 60.75 0.0M
2023-08-16 57.92 60.75 57.92 60.75 0.0M
2023-08-15 60.83 60.83 60.83 60.83 0.0M
2023-08-14 61.25 61.25 58.33 59.42 0.0M
2023-08-11 59.25 61.25 59.17 59.58 0.0M
2023-08-10 73.60 74.60 71.10 73.00 0.0M
2023-08-09 69.40 73.00 69.40 72.00 0.0M
2023-08-08 69.40 69.40 69.40 69.40 0.0M
2023-08-07 68.40 69.30 68.40 69.30 0.0M
2023-08-04 69.30 69.30 69.30 69.30 0.0M
2023-08-02 68.50 69.50 68.50 69.00 0.0M
2023-08-01 68.40 71.80 68.40 71.80 0.0M
2023-07-31 71.90 71.90 68.40 71.90 0.0M
2023-07-28 71.90 71.90 71.90 71.90 0.0M
2023-07-25 71.90 71.90 71.90 71.90 0.0M
2023-07-24 71.90 71.90 71.90 71.90 0.0M
2023-07-20 69.50 70.50 69.50 70.50 0.0M
2023-07-19 67.50 69.50 67.50 69.50 0.0M
2023-07-18 70.00 71.90 68.40 69.50 0.0M
2023-07-17 73.40 73.40 69.90 72.00 0.0M
2023-07-13 73.40 73.40 73.40 73.40 0.0M
2023-07-12 73.40 73.40 73.40 73.40 0.0M
2023-07-10 73.40 73.40 73.40 73.40 0.0M
2023-07-07 73.50 73.50 73.50 73.50 0.0M
2023-07-06 70.30 73.40 70.00 73.40 0.0M
2023-07-05 73.80 75.90 71.00 73.80 0.0M
2023-07-04 71.50 73.60 71.00 73.60 0.0M
2023-07-03 74.20 74.20 71.50 73.00 0.0M
2023-06-30 74.20 74.20 74.20 74.20 0.0M
2023-06-29 71.30 73.30 70.00 73.20 0.0M
2023-06-28 73.20 73.20 72.70 73.10 0.0M
2023-06-27 70.50 73.20 70.00 73.20 0.1M
2023-06-26 70.50 70.50 69.90 70.50 0.0M
2023-06-21 70.40 70.40 69.00 70.40 0.0M
2023-06-20 70.50 70.50 70.50 70.50 0.0M
2023-06-19 70.50 70.50 70.50 70.50 0.0M
2023-06-16 70.40 70.40 70.40 70.40 0.0M
2023-06-14 70.40 70.40 70.00 70.00 0.0M
2023-06-13 69.00 69.40 69.00 69.00 0.0M
2023-06-12 68.30 70.50 68.30 70.50 0.0M
2023-06-09 70.50 70.50 70.50 70.50 0.0M
2023-06-08 69.30 69.30 69.30 69.30 0.0M
2023-06-07 69.30 69.30 69.30 69.30 0.0M
2023-06-06 69.30 69.30 69.30 69.30 0.0M
2023-06-05 69.20 69.20 69.20 69.20 0.0M
2023-06-02 69.30 69.40 66.50 69.20 0.0M
2023-06-01 69.30 69.30 69.20 69.20 0.0M
2023-05-31 69.50 70.80 67.50 69.40 0.0M
2023-05-30 68.50 69.40 68.50 68.70 0.0M
2023-05-29 69.50 69.50 68.00 69.00 0.0M
2023-05-26 69.90 69.90 69.90 69.90 0.0M
2023-05-23 69.60 70.00 68.00 69.90 0.0M
2023-05-22 70.00 73.00 70.00 73.00 0.0M
2023-05-18 69.90 72.00 69.90 72.00 0.0M
2023-05-16 73.10 73.10 73.10 73.10 0.0M
2023-05-10 71.00 71.00 71.00 71.00 0.0M
2023-05-09 69.70 72.90 69.70 71.00 0.0M
2023-05-08 72.50 73.00 72.50 73.00 0.0M
2023-05-05 72.00 72.00 71.00 71.00 0.0M
2023-05-04 70.10 70.50 70.10 70.50 0.0M
2023-05-03 70.00 72.00 70.00 71.10 0.0M
2023-05-02 71.00 72.90 71.00 72.90 0.0M
2023-04-28 71.30 73.00 71.30 71.30 0.0M
2023-04-27 74.00 74.00 74.00 74.00 0.0M
2023-04-26 71.40 74.00 71.40 74.00 0.0M
2023-04-25 72.00 74.90 72.00 74.00 0.0M
2023-04-24 74.00 74.00 74.00 74.00 0.0M
2023-04-21 73.00 74.00 71.40 71.40 0.0M
2023-04-20 74.00 74.90 73.00 74.90 0.0M
2023-04-19 74.90 74.90 74.90 74.90 0.0M
2023-04-18 75.00 75.00 75.00 75.00 0.0M
2023-04-14 74.90 74.90 74.90 74.90 0.0M
2023-04-13 75.00 75.00 71.40 74.90 0.0M
2023-04-12 72.20 75.00 72.20 73.00 0.0M
2023-04-11 75.00 75.00 75.00 75.00 0.0M
2023-04-10 75.00 75.00 75.00 75.00 0.0M
2023-04-07 75.00 75.00 75.00 75.00 0.0M
2023-04-06 74.90 74.90 74.90 74.90 0.0M
2023-03-31 73.30 74.90 72.60 74.90 0.0M
2023-03-30 74.00 74.90 72.20 72.50 0.0M
2023-03-29 74.00 74.00 72.70 74.00 0.0M
2023-03-28 75.30 75.30 73.00 74.00 0.0M
2023-03-27 71.70 75.60 71.70 75.30 0.1M
2023-03-24 72.30 72.30 70.20 71.50 0.0M
2023-03-23 72.50 72.50 70.10 70.90 0.0M
2023-03-22 70.80 72.00 70.50 72.00 0.0M
2023-03-21 71.80 71.80 70.10 70.50 0.0M
2023-03-20 69.20 73.60 69.00 71.70 0.0M
2023-03-17 66.20 69.20 66.20 69.20 0.0M
2023-03-15 68.00 69.20 68.00 69.20 0.0M
2023-03-14 67.00 67.00 66.80 66.80 0.0M
2023-03-13 69.90 69.90 66.50 69.00 0.0M
2023-03-10 69.90 69.90 67.00 67.00 0.0M
2023-03-09 69.90 69.90 69.90 69.90 0.0M
2023-03-08 69.90 69.90 69.90 69.90 0.0M
2023-03-07 68.70 69.90 66.80 69.90 0.0M
2023-03-03 69.00 69.00 69.00 69.00 0.0M
2023-03-02 68.90 68.90 68.50 68.50 0.0M
2023-03-01 68.90 68.90 68.90 68.90 0.0M
2023-02-24 66.50 68.90 66.50 68.90 0.0M
2023-02-23 67.10 69.00 67.00 69.00 0.0M
2023-02-22 70.00 70.00 70.00 70.00 0.0M
2023-02-21 70.00 70.00 67.00 70.00 0.0M
2023-02-17 67.00 70.00 67.00 70.00 0.0M
2023-02-16 67.10 69.90 67.10 69.90 0.0M
2023-02-15 70.00 70.00 67.20 68.00 0.0M
2023-02-14 68.60 70.00 68.60 70.00 0.0M
2023-02-13 70.10 70.10 68.50 68.50 0.0M
2023-02-10 70.10 70.10 70.10 70.10 0.0M
2023-02-09 70.10 70.10 70.10 70.10 0.0M
2023-02-08 70.10 70.10 70.10 70.10 0.0M
2023-02-07 70.10 70.10 70.10 70.10 0.0M
2023-02-06 67.00 70.00 67.00 69.50 0.0M
2023-02-03 69.20 69.30 68.50 69.00 0.0M
2023-02-02 69.30 72.00 69.20 72.00 0.0M
2023-02-01 72.00 72.00 72.00 72.00 0.0M
2023-01-31 70.00 72.00 70.00 72.00 0.0M
2023-01-30 71.50 72.70 70.90 72.70 0.0M
2023-01-16 69.20 71.30 69.20 71.30 0.0M
2023-01-13 69.40 70.70 67.50 70.70 0.0M
2023-01-12 66.30 68.00 65.50 67.60 0.0M
2023-01-11 65.20 67.30 65.00 67.20 0.0M
2023-01-10 64.20 64.20 64.20 64.20 0.0M
2023-01-09 64.00 64.00 64.00 64.00 0.0M
2023-01-06 62.30 64.00 62.30 64.00 0.0M
2023-01-05 62.50 62.60 62.40 62.60 0.0M
2023-01-03 65.40 65.40 65.40 65.40 0.0M