敦吉

2459
🏛️ 中国台湾 →
63.50
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
2021-12-30 59.60 59.60 59.10 59.60 0.1M
2021-12-29 59.50 59.70 59.20 59.60 0.1M
2021-12-28 59.10 59.60 59.10 59.60 0.1M
2021-12-27 58.90 59.50 58.90 59.00 0.1M
2021-12-24 59.40 59.40 58.80 58.90 0.1M
2021-12-23 59.10 59.60 59.10 59.10 0.1M
2021-12-22 59.10 59.20 58.80 59.10 0.1M
2021-12-21 58.20 59.10 58.10 59.10 0.1M
2021-12-20 58.40 58.40 58.20 58.30 0.0M
2021-12-17 58.80 58.90 58.50 58.50 0.0M
2021-12-16 58.90 59.40 58.20 58.80 0.1M
2021-12-15 58.60 59.20 58.60 58.90 0.0M
2021-12-14 59.60 59.60 58.90 59.00 0.1M
2021-12-13 59.80 60.20 59.80 59.80 0.1M
2021-12-10 59.00 60.10 58.90 59.80 0.2M
2021-12-09 58.60 58.70 58.40 58.50 0.1M
2021-12-08 59.00 59.00 58.50 59.00 0.1M
2021-12-07 58.40 58.80 58.40 58.50 0.0M
2021-12-06 58.60 58.60 58.40 58.40 0.0M
2021-12-03 58.70 58.70 58.10 58.50 0.1M
2021-12-02 59.40 59.70 58.70 58.80 0.1M
2021-12-01 58.60 59.40 58.40 59.40 0.1M
2021-11-30 59.20 59.20 58.60 58.60 0.0M
2021-11-29 59.30 59.30 58.40 58.70 0.0M
2021-11-26 60.20 60.40 58.80 59.30 0.2M
2021-11-25 60.30 60.30 59.90 60.20 0.1M
2021-11-24 59.50 60.10 59.10 60.10 0.2M
2021-11-23 59.80 59.90 59.20 59.50 0.2M
2021-11-22 60.40 61.00 59.60 60.30 0.1M
2021-11-19 61.30 61.60 59.60 60.20 0.2M
2021-11-18 59.80 61.30 59.20 61.10 0.4M
2021-11-17 59.70 59.80 59.00 59.60 0.2M
2021-11-16 58.30 59.60 58.30 59.50 0.3M
2021-11-15 58.30 58.60 57.60 57.90 0.2M
2021-11-12 57.10 57.90 57.10 57.90 0.2M
2021-11-11 56.80 57.10 56.80 57.00 0.1M
2021-11-10 56.10 56.60 56.10 56.60 0.0M
2021-11-09 56.80 56.80 56.50 56.50 0.0M
2021-11-08 56.20 56.90 56.20 56.50 0.0M
2021-11-05 56.80 57.00 56.80 56.80 0.1M
2021-11-04 56.90 57.20 56.50 56.80 0.1M
2021-11-03 57.10 57.20 56.70 56.90 0.1M
2021-11-02 57.20 57.20 56.60 57.10 0.1M
2021-11-01 57.20 57.30 57.00 57.20 0.1M
2021-10-29 57.10 57.30 56.80 57.00 0.1M
2021-10-28 56.70 57.00 56.50 57.00 0.1M
2021-10-27 55.50 57.00 55.50 57.00 0.2M
2021-10-26 54.90 56.00 54.80 56.00 0.2M
2021-10-25 54.60 54.80 54.40 54.80 0.1M
2021-10-22 54.50 54.70 54.30 54.70 0.0M
2021-10-21 54.50 54.80 54.40 54.70 0.0M
2021-10-20 54.50 54.80 54.30 54.50 0.0M
2021-10-19 55.50 55.60 54.50 54.80 0.2M
2021-10-18 52.40 55.60 52.40 54.80 0.2M
2021-10-15 52.60 52.70 52.20 52.60 0.1M
2021-10-14 52.60 52.60 52.00 52.10 0.1M
2021-10-13 52.10 52.70 52.00 52.60 0.1M
2021-10-12 52.50 52.50 51.80 52.30 0.1M
2021-10-08 52.80 52.90 52.30 52.40 0.1M
2021-10-07 53.00 53.40 52.80 52.80 0.1M
2021-10-06 52.40 52.90 52.40 52.50 0.0M
2021-10-05 52.10 52.50 52.10 52.40 0.0M
2021-10-04 53.00 53.00 52.00 52.10 0.1M
2021-10-01 54.00 54.00 52.50 52.50 0.1M
2021-09-30 53.90 54.10 53.80 53.90 0.0M
2021-09-29 54.50 54.50 53.70 54.00 0.1M
2021-09-28 54.30 54.50 54.00 54.50 0.1M
2021-09-27 54.30 54.60 54.00 54.30 0.1M
2021-09-24 54.00 54.30 54.00 54.30 0.0M
2021-09-23 53.90 54.10 53.10 53.80 0.1M
2021-09-22 53.90 53.90 52.80 53.20 0.1M
2021-09-17 54.00 54.20 54.00 54.00 0.1M
2021-09-16 54.30 54.30 53.80 54.20 0.1M
2021-09-15 54.20 54.50 54.10 54.20 0.1M
2021-09-14 54.50 54.50 53.90 54.40 0.1M
2021-09-13 54.50 54.50 54.10 54.10 0.1M
2021-09-10 54.60 54.60 54.30 54.60 0.1M
2021-09-09 53.90 54.70 53.80 54.60 0.0M
2021-09-08 54.40 54.90 54.00 54.50 0.1M
2021-09-07 54.90 54.90 54.20 54.40 0.1M
2021-09-06 54.70 54.70 54.10 54.10 0.1M
2021-09-03 54.50 54.70 54.50 54.70 0.1M
2021-09-02 54.60 54.70 54.50 54.50 0.0M
2021-09-01 54.50 54.90 54.50 54.70 0.0M
2021-08-31 54.70 54.80 54.50 54.50 0.1M
2021-08-30 54.60 54.60 54.50 54.50 0.0M
2021-08-27 54.10 54.30 53.80 54.10 0.0M
2021-08-26 54.30 54.30 53.50 53.60 0.0M
2021-08-25 53.80 54.10 53.50 53.80 0.1M
2021-08-24 52.90 53.80 52.90 53.30 0.1M
2021-08-23 53.00 53.50 52.80 52.90 0.1M
2021-08-20 52.00 52.50 51.80 51.90 0.1M
2021-08-19 53.00 53.20 51.90 51.90 0.1M
2021-08-18 52.50 53.20 51.90 53.20 0.1M
2021-08-17 53.00 53.10 52.30 52.30 0.2M
2021-08-16 54.60 54.80 52.80 52.90 0.2M
2021-08-13 54.10 54.90 54.00 54.10 0.1M
2021-08-12 54.90 54.90 54.00 54.20 0.1M
2021-08-11 54.50 54.90 53.70 54.00 0.2M
2021-08-10 55.00 55.00 54.50 54.50 0.1M
2021-08-09 55.60 55.60 54.90 54.90 0.1M
2021-08-06 55.40 55.40 55.00 55.20 0.1M
2021-08-05 55.40 55.40 54.90 55.00 0.1M
2021-08-04 55.60 55.80 55.10 55.40 0.1M
2021-08-03 55.60 55.90 55.40 55.50 0.1M
2021-08-02 55.00 55.50 54.80 55.50 0.1M
2021-07-30 54.90 55.40 54.60 54.60 0.1M
2021-07-29 54.50 54.90 54.50 54.80 0.0M
2021-07-28 55.10 55.10 54.00 54.30 0.2M
2021-07-27 56.30 56.30 55.20 55.20 0.1M
2021-07-26 55.70 56.00 55.70 56.00 0.1M
2021-07-23 55.60 55.90 55.60 55.60 0.1M
2021-07-22 56.70 56.80 55.60 55.60 0.3M
2021-07-21 54.50 56.20 54.50 56.00 0.5M
2021-07-20 54.50 54.60 54.10 54.30 0.2M
2021-07-19 54.00 54.20 53.90 54.20 0.3M
2021-07-16 54.20 54.30 54.00 54.10 0.1M
2021-07-15 54.40 54.70 54.10 54.30 0.1M
2021-07-14 54.80 54.90 53.90 54.40 0.1M
2021-07-13 54.90 55.70 54.70 54.70 0.1M
2021-07-12 54.50 54.80 54.20 54.80 0.1M
2021-07-09 53.50 54.30 53.50 54.00 0.1M
2021-07-08 53.90 54.00 53.50 53.80 0.1M
2021-07-07 53.70 54.10 53.50 53.80 0.3M
2021-07-06 57.20 57.50 56.70 57.50 0.6M
2021-07-05 56.00 56.60 55.70 56.60 0.3M
2021-07-02 56.00 56.00 55.40 55.60 0.1M
2021-07-01 56.00 56.10 55.60 55.60 0.1M
2021-06-30 55.70 56.00 55.20 55.60 0.1M
2021-06-29 56.20 56.20 55.40 55.70 0.2M
2021-06-28 56.70 56.70 56.00 56.20 0.1M
2021-06-25 56.80 56.90 56.50 56.70 0.1M
2021-06-24 56.50 57.20 56.30 56.70 0.2M
2021-06-23 56.00 56.30 55.80 56.30 0.1M
2021-06-22 56.90 56.90 55.60 55.90 0.1M
2021-06-21 56.00 56.60 55.70 56.50 0.2M
2021-06-18 54.70 56.20 54.60 56.00 0.4M
2021-06-17 54.00 54.50 54.00 54.20 0.1M
2021-06-16 54.30 54.40 53.80 54.40 0.1M
2021-06-15 54.10 54.70 53.60 54.20 0.2M
2021-06-11 54.20 54.20 54.00 54.10 0.0M
2021-06-10 54.10 54.20 53.90 54.10 0.1M
2021-06-09 54.30 54.50 54.00 54.10 0.1M
2021-06-08 53.70 54.10 53.70 54.10 0.1M
2021-06-07 53.70 53.70 52.80 53.30 0.1M
2021-06-04 53.90 53.90 53.80 53.90 0.0M
2021-06-03 53.80 54.00 53.80 53.90 0.0M
2021-06-02 53.90 53.90 53.50 53.90 0.1M
2021-06-01 53.70 54.00 53.70 53.90 0.1M
2021-05-31 53.60 53.90 53.50 53.70 0.1M
2021-05-28 53.60 53.80 53.50 53.50 0.1M
2021-05-27 53.40 53.50 52.90 53.40 0.1M
2021-05-26 53.50 53.50 53.00 53.40 0.1M
2021-05-25 53.60 53.70 53.20 53.50 0.2M
2021-05-24 52.80 53.20 52.70 53.00 0.0M
2021-05-21 53.30 53.60 53.00 53.00 0.1M
2021-05-20 52.60 53.60 52.50 52.70 0.1M
2021-05-19 52.10 53.00 52.10 52.70 0.1M
2021-05-18 50.50 52.80 50.50 52.60 0.2M
2021-05-17 50.70 52.30 50.50 51.00 0.4M
2021-05-14 53.60 53.70 52.60 52.70 0.1M
2021-05-13 52.70 53.90 52.00 52.80 0.2M
2021-05-12 53.30 54.20 51.80 53.00 0.6M
2021-05-11 55.20 55.20 53.30 53.60 0.2M
2021-05-10 54.70 55.20 54.70 55.20 0.1M
2021-05-07 54.50 54.80 54.20 54.70 0.2M
2021-05-06 53.90 54.60 53.90 54.00 0.1M
2021-05-05 52.80 54.20 52.70 53.90 0.1M
2021-05-04 54.50 55.60 52.30 53.10 0.4M
2021-05-03 55.00 55.20 54.10 54.10 0.3M
2021-04-29 55.80 55.80 55.10 55.10 0.4M
2021-04-28 56.30 56.30 55.70 55.90 0.1M
2021-04-27 56.60 56.60 55.60 56.00 0.1M
2021-04-26 56.30 56.60 56.20 56.50 0.1M
2021-04-23 55.40 57.30 55.40 56.10 0.3M
2021-04-22 57.30 57.40 56.00 56.00 0.3M
2021-04-21 57.50 57.50 57.10 57.10 0.2M
2021-04-20 57.70 57.70 57.20 57.50 0.2M
2021-04-19 58.00 58.00 57.30 57.70 0.2M
2021-04-16 58.20 58.50 57.80 58.00 0.1M
2021-04-15 57.60 58.30 57.50 57.90 0.2M
2021-04-14 57.80 58.30 56.90 57.60 0.4M
2021-04-13 58.20 58.40 57.20 57.60 0.6M
2021-04-12 59.50 59.70 57.60 58.30 0.4M
2021-04-09 58.40 59.20 57.10 58.90 0.8M
2021-04-08 55.50 57.10 55.50 57.10 0.4M
2021-04-07 54.30 55.90 54.10 55.40 0.4M
2021-04-06 54.50 54.60 54.30 54.30 0.2M
2021-04-01 53.60 54.20 53.20 54.20 0.4M
2021-03-31 54.30 54.60 53.70 54.00 0.4M
2021-03-30 52.60 54.20 52.60 53.90 0.7M
2021-03-29 52.30 52.60 52.20 52.50 0.1M
2021-03-26 52.10 52.30 51.90 52.20 0.1M
2021-03-25 52.00 52.20 51.80 52.00 0.1M
2021-03-24 52.30 52.40 51.90 52.30 0.1M
2021-03-23 53.30 53.40 52.10 52.30 0.3M
2021-03-22 53.60 53.70 52.70 53.10 0.3M
2021-03-19 52.10 53.50 51.70 53.40 0.3M
2021-03-18 52.00 52.40 51.40 52.10 0.1M
2021-03-17 52.30 52.40 51.30 51.80 0.4M
2021-03-16 54.50 54.60 52.00 52.40 0.6M
2021-03-15 52.50 54.10 52.50 54.00 0.3M
2021-03-12 51.60 52.40 51.50 52.20 0.2M
2021-03-11 51.00 51.50 50.90 51.50 0.2M
2021-03-10 50.90 51.10 50.60 50.90 0.3M
2021-03-09 49.45 50.50 49.45 50.50 0.5M
2021-03-08 49.15 49.45 49.00 49.40 0.3M
2021-03-05 48.10 49.35 48.10 48.85 0.2M
2021-03-04 48.50 49.10 48.45 48.85 0.4M
2021-03-03 49.30 49.35 48.10 48.45 0.7M
2021-03-02 47.15 48.90 47.00 47.55 0.6M
2021-02-26 47.00 47.00 46.25 46.65 0.4M
2021-02-25 47.20 47.20 46.95 47.10 0.1M
2021-02-24 47.00 47.15 46.90 47.00 0.2M
2021-02-23 46.90 47.20 46.85 47.20 0.1M
2021-02-22 46.90 47.30 46.85 47.10 0.2M
2021-02-19 46.90 46.90 46.55 46.90 0.1M
2021-02-18 46.85 47.15 46.80 47.00 0.1M
2021-02-17 46.60 46.90 46.50 46.85 0.2M
2021-02-05 46.20 46.65 46.20 46.40 0.2M
2021-02-04 45.85 46.25 45.75 45.85 0.3M
2021-02-03 45.40 45.80 45.35 45.75 0.1M
2021-02-02 45.30 45.60 45.25 45.45 0.1M
2021-02-01 45.00 45.10 44.55 44.90 0.1M
2021-01-29 45.15 45.15 45.00 45.05 0.1M
2021-01-28 45.40 45.40 45.00 45.15 0.1M
2021-01-27 45.35 45.50 45.35 45.40 0.1M
2021-01-26 45.60 45.75 45.30 45.35 0.1M
2021-01-25 45.25 45.85 45.05 45.70 0.1M
2021-01-22 45.15 45.25 45.00 45.25 0.0M
2021-01-21 45.05 45.45 44.95 45.15 0.1M
2021-01-20 45.60 45.60 44.80 44.90 0.3M
2021-01-19 45.65 45.70 45.40 45.60 0.1M
2021-01-18 45.35 45.65 45.00 45.65 0.1M
2021-01-15 46.30 46.30 45.60 45.70 0.2M
2021-01-14 46.45 46.45 46.15 46.25 0.1M
2021-01-13 46.00 46.30 46.00 46.30 0.1M
2021-01-12 46.55 46.55 46.00 46.00 0.2M
2021-01-11 46.10 46.55 46.10 46.55 0.2M
2021-01-08 46.40 46.65 46.10 46.35 0.1M
2021-01-07 46.15 46.55 46.15 46.40 0.2M
2021-01-06 46.60 46.75 46.10 46.15 0.2M
2021-01-05 46.25 46.50 46.00 46.50 0.2M
2021-01-04 46.00 46.30 45.95 46.25 0.1M