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
2023-12-29 62.90 63.30 62.90 63.20 0.1M
2023-12-28 63.40 63.40 62.80 63.10 0.1M
2023-12-27 62.90 63.10 62.50 63.10 0.1M
2023-12-26 63.50 63.50 62.80 63.00 0.1M
2023-12-25 62.20 63.60 62.10 63.60 0.2M
2023-12-22 61.90 62.20 61.80 62.20 0.1M
2023-12-21 61.80 62.00 61.70 61.70 0.0M
2023-12-20 61.90 62.00 61.60 61.90 0.1M
2023-12-19 61.50 61.60 61.10 61.50 0.2M
2023-12-18 61.80 62.00 61.70 61.80 0.1M
2023-12-15 61.90 61.90 61.60 61.80 0.1M
2023-12-14 61.50 61.70 61.30 61.70 0.1M
2023-12-13 61.10 61.40 61.00 61.30 0.1M
2023-12-12 61.10 61.70 61.10 61.30 0.2M
2023-12-11 60.10 61.00 60.10 61.00 0.2M
2023-12-08 59.60 60.00 59.50 60.00 0.2M
2023-12-07 59.10 59.70 58.90 59.60 0.2M
2023-12-06 58.30 59.10 58.30 59.10 0.3M
2023-12-05 58.30 58.30 58.20 58.20 0.0M
2023-12-04 58.50 58.50 58.20 58.30 0.0M
2023-12-01 58.40 58.50 58.20 58.20 0.1M
2023-11-30 58.20 58.50 58.10 58.50 0.1M
2023-11-29 58.70 58.70 58.30 58.30 0.0M
2023-11-28 58.40 58.50 58.40 58.50 0.1M
2023-11-27 58.20 58.50 58.10 58.40 0.0M
2023-11-24 58.40 58.40 58.20 58.20 0.0M
2023-11-23 58.30 58.30 58.10 58.20 0.0M
2023-11-22 58.50 58.50 57.90 58.00 0.1M
2023-11-21 58.40 58.70 58.30 58.50 0.3M
2023-11-20 58.50 58.50 58.20 58.30 0.1M
2023-11-17 57.90 58.50 57.90 58.50 0.1M
2023-11-16 58.50 58.50 58.10 58.40 0.1M
2023-11-15 57.60 58.30 57.60 58.20 0.2M
2023-11-14 57.50 58.00 57.40 57.60 0.0M
2023-11-13 57.50 57.70 57.40 57.50 0.0M
2023-11-10 57.10 57.80 57.00 57.40 0.0M
2023-11-09 58.00 58.00 57.40 57.40 0.1M
2023-11-08 57.80 58.00 57.70 57.80 0.0M
2023-11-07 58.00 58.10 57.80 57.90 0.0M
2023-11-06 57.70 58.00 57.70 57.70 0.1M
2023-11-03 57.70 57.80 57.40 57.50 0.0M
2023-11-02 57.10 57.40 57.10 57.20 0.1M
2023-11-01 56.80 57.00 56.30 57.00 0.1M
2023-10-31 56.70 56.70 56.30 56.40 0.1M
2023-10-30 56.90 56.90 56.40 56.70 0.1M
2023-10-27 57.30 57.30 56.80 56.80 0.0M
2023-10-26 57.10 57.10 56.70 56.80 0.0M
2023-10-25 57.70 57.70 57.10 57.20 0.0M
2023-10-24 57.10 57.30 56.80 57.30 0.1M
2023-10-23 57.90 58.10 56.90 57.00 0.1M
2023-10-20 56.50 56.70 56.50 56.70 0.0M
2023-10-19 56.70 57.80 56.60 56.70 0.0M
2023-10-18 57.10 57.10 56.60 56.70 0.1M
2023-10-17 57.70 57.80 57.10 57.10 0.1M
2023-10-16 57.30 57.40 57.30 57.40 0.0M
2023-10-13 57.90 57.90 57.60 57.70 0.0M
2023-10-12 57.70 57.90 57.50 57.90 0.0M
2023-10-11 57.40 57.80 57.30 57.60 0.0M
2023-10-06 57.60 57.80 57.40 57.50 0.0M
2023-10-05 57.20 57.50 57.20 57.40 0.1M
2023-10-04 57.50 57.60 57.10 57.30 0.1M
2023-10-03 57.60 57.90 57.60 57.70 0.0M
2023-10-02 58.30 58.30 57.60 57.60 0.1M
2023-09-28 57.80 58.20 57.60 57.70 0.0M
2023-09-27 57.70 58.00 57.70 57.80 0.0M
2023-09-26 58.20 58.20 57.70 57.70 0.0M
2023-09-25 57.60 58.10 57.60 57.90 0.1M
2023-09-22 57.80 58.60 57.60 57.60 0.1M
2023-09-21 57.90 58.20 57.50 57.80 0.1M
2023-09-20 58.10 58.50 58.10 58.30 0.0M
2023-09-19 58.40 58.60 58.30 58.30 0.1M
2023-09-18 58.50 58.50 57.70 58.30 0.0M
2023-09-15 59.00 59.00 58.20 58.70 0.1M
2023-09-14 58.60 59.30 58.60 59.00 0.2M
2023-09-13 58.10 58.60 58.00 58.60 0.1M
2023-09-12 58.20 58.60 58.00 58.00 0.0M
2023-09-11 58.60 58.60 58.00 58.20 0.1M
2023-09-08 58.50 58.50 58.00 58.30 0.0M
2023-09-07 57.70 58.60 57.70 58.20 0.1M
2023-09-06 58.00 58.20 57.80 57.90 0.0M
2023-09-05 58.30 58.30 57.80 58.10 0.0M
2023-09-04 58.00 58.10 57.80 57.80 0.1M
2023-09-01 58.00 58.30 57.80 58.10 0.0M
2023-08-31 58.00 58.00 57.90 58.00 0.0M
2023-08-30 58.20 58.20 58.00 58.10 0.0M
2023-08-29 58.00 58.10 57.90 57.90 0.1M
2023-08-28 57.60 57.90 57.50 57.90 0.0M
2023-08-25 57.80 58.00 57.60 57.60 0.0M
2023-08-24 58.00 58.10 57.80 58.10 0.0M
2023-08-23 58.00 58.10 57.90 58.10 0.0M
2023-08-22 58.40 58.50 58.00 58.00 0.0M
2023-08-21 58.60 58.60 58.30 58.30 0.0M
2023-08-18 58.60 58.60 58.30 58.60 0.1M
2023-08-17 58.60 58.60 58.20 58.60 0.0M
2023-08-16 57.80 58.60 57.80 58.60 0.1M
2023-08-15 58.10 58.80 58.10 58.40 0.1M
2023-08-14 58.00 58.80 57.80 58.00 0.1M
2023-08-11 58.20 58.40 58.10 58.20 0.1M
2023-08-10 59.10 59.10 58.20 58.20 0.1M
2023-08-09 58.00 59.10 57.90 59.10 0.2M
2023-08-08 57.40 58.20 57.30 58.00 0.1M
2023-08-07 57.30 57.50 56.90 57.40 0.1M
2023-08-04 57.10 57.30 56.80 57.30 0.0M
2023-08-02 57.60 57.80 57.30 57.40 0.1M
2023-08-01 57.60 58.20 57.60 57.60 0.2M
2023-07-31 57.50 57.50 57.00 57.10 0.1M
2023-07-28 57.10 57.10 56.70 57.00 0.0M
2023-07-27 56.60 57.40 56.60 57.00 0.1M
2023-07-26 56.10 56.50 56.00 56.40 0.1M
2023-07-25 56.80 56.90 56.40 56.40 0.1M
2023-07-24 57.30 57.30 56.60 56.80 0.1M
2023-07-21 57.50 57.50 57.10 57.30 0.1M
2023-07-20 57.70 57.70 57.40 57.70 0.0M
2023-07-19 57.60 58.00 57.00 57.90 0.1M
2023-07-18 58.30 58.80 57.40 57.80 0.1M
2023-07-17 57.90 58.50 57.50 58.10 0.1M
2023-07-14 56.60 57.70 56.60 57.70 0.1M
2023-07-13 56.10 56.60 56.10 56.50 0.1M
2023-07-12 55.40 56.60 55.30 56.30 0.3M
2023-07-11 59.20 59.40 59.10 59.30 0.3M
2023-07-10 59.30 59.30 59.00 59.10 0.2M
2023-07-07 59.30 59.30 58.90 59.30 0.1M
2023-07-06 59.30 59.70 59.00 59.40 0.2M
2023-07-05 58.90 59.30 58.90 59.30 0.1M
2023-07-04 58.80 59.10 58.50 59.00 0.1M
2023-07-03 58.40 58.80 58.10 58.70 0.2M
2023-06-30 58.40 58.60 58.30 58.40 0.0M
2023-06-29 58.50 58.50 58.20 58.30 0.0M
2023-06-28 58.50 58.50 58.20 58.30 0.0M
2023-06-27 58.40 58.50 58.20 58.50 0.1M
2023-06-26 59.00 59.00 58.40 58.80 0.1M
2023-06-21 58.60 59.10 58.40 59.10 0.1M
2023-06-20 58.90 59.00 58.50 58.60 0.1M
2023-06-19 59.30 59.30 58.90 58.90 0.1M
2023-06-16 59.30 59.60 59.10 59.40 0.1M
2023-06-15 59.40 59.50 59.00 59.50 0.1M
2023-06-14 59.20 59.40 59.10 59.40 0.1M
2023-06-13 58.50 59.10 58.50 59.00 0.1M
2023-06-12 58.50 58.60 58.30 58.50 0.1M
2023-06-09 58.30 58.40 58.20 58.40 0.0M
2023-06-08 58.10 58.40 58.00 58.20 0.0M
2023-06-07 58.20 58.30 58.00 58.20 0.0M
2023-06-06 58.20 58.20 57.70 58.00 0.0M
2023-06-05 57.80 58.30 57.70 58.20 0.1M
2023-06-02 57.40 57.70 57.40 57.70 0.1M
2023-06-01 57.40 57.50 57.00 57.20 0.1M
2023-05-31 57.50 57.60 57.30 57.40 0.0M
2023-05-30 57.50 57.50 57.20 57.30 0.0M
2023-05-29 57.50 57.90 57.30 57.50 0.1M
2023-05-26 57.40 57.50 57.10 57.50 0.0M
2023-05-25 57.80 57.80 57.40 57.40 0.0M
2023-05-24 57.30 57.70 57.30 57.70 0.1M
2023-05-23 57.20 57.30 57.20 57.30 0.1M
2023-05-22 57.10 57.20 56.90 57.10 0.1M
2023-05-19 57.20 57.30 57.10 57.10 0.1M
2023-05-18 57.10 57.10 56.60 57.00 0.1M
2023-05-17 57.10 57.20 56.90 56.90 0.1M
2023-05-16 57.10 57.10 56.90 57.00 0.0M
2023-05-15 56.70 57.10 56.70 57.10 0.0M
2023-05-12 56.80 57.10 56.30 57.10 0.0M
2023-05-11 57.00 57.20 56.50 56.90 0.1M
2023-05-10 56.70 57.00 56.60 57.00 0.0M
2023-05-09 56.80 56.80 56.60 56.80 0.0M
2023-05-08 57.10 57.30 56.70 56.80 0.1M
2023-05-05 56.90 57.00 56.40 57.00 0.1M
2023-05-04 56.40 56.70 56.30 56.40 0.0M
2023-05-03 57.20 57.20 56.00 56.40 0.1M
2023-05-02 57.10 57.20 57.00 57.20 0.0M
2023-04-28 57.00 57.00 56.80 56.90 0.0M
2023-04-27 56.80 56.90 56.50 56.80 0.0M
2023-04-26 56.00 56.80 55.60 56.80 0.1M
2023-04-25 56.80 56.90 55.80 56.10 0.1M
2023-04-24 56.40 56.60 56.40 56.40 0.0M
2023-04-21 57.30 57.30 56.30 56.40 0.1M
2023-04-20 57.60 57.60 56.70 57.00 0.1M
2023-04-19 57.60 57.70 57.30 57.40 0.0M
2023-04-18 57.30 57.60 57.20 57.30 0.1M
2023-04-17 57.20 57.30 56.90 57.10 0.0M
2023-04-14 57.00 57.20 56.80 57.00 0.1M
2023-04-13 56.80 57.20 56.80 56.90 0.0M
2023-04-12 57.00 57.20 56.90 57.20 0.0M
2023-04-11 57.10 57.20 56.80 57.00 0.0M
2023-04-10 57.30 57.30 57.10 57.10 0.0M
2023-04-07 56.60 57.30 56.60 56.90 0.1M
2023-04-06 56.50 56.90 56.50 56.50 0.1M
2023-03-31 56.80 56.90 56.60 56.80 0.0M
2023-03-30 57.00 57.00 56.60 56.70 0.0M
2023-03-29 56.90 56.90 56.80 56.80 0.0M
2023-03-28 57.00 57.00 56.70 56.90 0.0M
2023-03-27 57.00 57.00 56.50 56.90 0.0M
2023-03-24 56.90 57.00 56.70 56.90 0.0M
2023-03-23 56.90 57.00 56.70 56.90 0.0M
2023-03-22 56.80 56.80 56.50 56.70 0.1M
2023-03-21 56.10 56.60 56.10 56.30 0.1M
2023-03-20 56.20 56.40 55.70 56.10 0.1M
2023-03-17 56.30 56.30 56.10 56.20 0.0M
2023-03-16 56.60 56.60 56.00 56.10 0.1M
2023-03-15 56.60 57.00 56.50 56.80 0.1M
2023-03-14 56.70 57.00 56.60 56.70 0.1M
2023-03-13 57.30 57.40 56.40 56.90 0.1M
2023-03-10 57.10 57.90 57.00 57.60 0.1M
2023-03-09 58.60 58.60 56.80 57.50 0.1M
2023-03-08 58.00 58.50 57.90 58.50 0.1M
2023-03-07 58.00 58.20 57.80 58.00 0.1M
2023-03-06 57.60 57.70 57.20 57.70 0.1M
2023-03-03 57.10 57.40 57.00 57.20 0.1M
2023-03-02 56.90 57.20 56.80 56.90 0.1M
2023-03-01 56.50 57.00 56.50 56.70 0.1M
2023-02-24 56.30 56.70 56.30 56.50 0.1M
2023-02-23 55.70 56.40 55.70 56.20 0.1M
2023-02-22 55.50 55.60 55.10 55.60 0.1M
2023-02-21 55.50 55.60 55.40 55.60 0.0M
2023-02-20 55.30 55.60 54.80 55.30 0.1M
2023-02-17 54.80 55.30 54.70 55.10 0.1M
2023-02-16 54.80 55.00 54.50 55.00 0.1M
2023-02-15 54.60 54.60 54.20 54.60 0.1M
2023-02-14 54.10 54.50 54.10 54.20 0.1M
2023-02-13 53.90 53.90 53.60 53.70 0.1M
2023-02-10 53.90 54.20 53.70 54.10 0.0M
2023-02-09 53.90 54.30 53.90 54.10 0.0M
2023-02-08 54.60 54.60 54.20 54.20 0.1M
2023-02-07 54.20 54.60 53.90 54.30 0.1M
2023-02-06 53.50 54.50 53.50 54.20 0.1M
2023-02-03 53.50 53.60 53.30 53.50 0.1M
2023-02-02 53.50 53.60 53.30 53.50 0.0M
2023-02-01 53.20 53.50 53.00 53.50 0.1M
2023-01-31 53.20 53.30 53.00 53.10 0.0M
2023-01-30 53.10 53.20 52.90 53.00 0.1M
2023-01-17 52.50 53.00 52.50 52.90 0.0M
2023-01-16 52.50 52.60 52.40 52.50 0.0M
2023-01-13 52.40 52.50 52.20 52.50 0.0M
2023-01-12 52.30 52.60 52.20 52.20 0.1M
2023-01-11 52.90 52.90 52.30 52.30 0.0M
2023-01-10 52.40 52.50 52.20 52.50 0.1M
2023-01-09 51.60 52.00 51.60 51.90 0.1M
2023-01-06 51.20 51.50 51.20 51.50 0.0M
2023-01-05 51.50 51.60 51.00 51.60 0.0M
2023-01-04 51.00 51.20 50.80 50.90 0.0M
2023-01-03 51.20 51.20 50.70 51.00 0.0M