直得

1597
🏛️ 中国台湾 →
78.10
最后更新: 2025-10-02
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
2025-10-02 80.10 80.20 78.10 78.10 0.3M
2025-10-01 80.10 81.10 79.50 79.50 0.4M
2025-09-30 78.00 79.60 78.00 79.50 0.3M
2025-09-26 81.60 81.80 77.30 77.80 0.8M
2025-09-25 80.70 83.30 80.70 80.90 0.6M
2025-09-24 81.40 81.50 80.20 80.80 0.3M
2025-09-23 82.50 83.00 81.30 81.30 0.3M
2025-09-22 83.00 83.40 81.20 82.00 0.2M
2025-09-19 81.90 82.20 80.80 81.70 0.3M
2025-09-18 81.20 82.30 80.50 81.10 0.3M
2025-09-17 81.10 83.40 81.10 81.60 0.5M
2025-09-16 80.30 81.30 80.20 81.10 0.4M
2025-09-15 82.30 82.30 80.10 80.70 0.5M
2025-09-12 82.30 84.00 81.50 81.50 0.6M
2025-09-11 85.60 85.60 81.10 81.30 1.5M
2025-09-10 85.20 86.50 83.80 85.40 0.8M
2025-09-09 84.30 87.50 84.20 84.30 1.5M
2025-09-08 83.50 84.30 82.50 83.80 0.4M
2025-09-05 84.10 84.70 83.10 83.50 0.4M
2025-09-04 84.40 84.90 83.00 83.00 0.5M
2025-09-03 84.30 84.80 83.30 84.10 0.4M
2025-09-02 85.20 86.00 82.10 83.20 0.8M
2025-09-01 87.00 87.50 83.60 84.40 1.1M
2025-08-29 90.50 90.70 87.50 87.60 1.1M
2025-08-28 89.10 93.10 88.30 89.20 2.5M
2025-08-27 89.90 90.30 87.90 88.20 0.9M
2025-08-26 88.50 89.50 87.20 88.80 1.0M
2025-08-25 86.40 90.40 86.40 88.10 1.7M
2025-08-22 86.20 87.10 84.70 85.00 0.6M
2025-08-21 85.20 87.90 85.20 85.30 0.8M
2025-08-20 88.70 89.20 85.00 85.00 1.2M
2025-08-19 91.70 92.10 89.20 89.20 0.9M
2025-08-18 90.80 92.30 89.60 91.60 1.5M
2025-08-15 88.80 91.70 87.00 90.50 2.0M
2025-08-14 91.30 91.50 88.10 88.10 1.4M
2025-08-13 91.40 93.40 88.60 90.80 2.8M
2025-08-12 91.20 92.20 89.50 90.00 1.7M
2025-08-11 91.90 93.80 90.50 91.70 6.2M
2025-08-08 86.00 89.10 85.70 87.90 2.3M
2025-08-07 86.60 86.70 84.70 85.20 0.6M
2025-08-06 87.60 87.60 86.30 86.50 0.4M
2025-08-05 87.70 88.70 86.60 86.90 0.9M
2025-08-04 85.80 87.70 84.70 86.90 1.0M
2025-08-01 83.20 86.60 81.30 86.30 1.0M
2025-07-31 87.10 87.20 85.20 85.40 0.7M
2025-07-30 84.50 87.30 83.40 86.40 1.8M
2025-07-29 84.20 84.50 82.50 83.10 0.4M
2025-07-28 85.20 85.50 84.20 84.20 0.5M
2025-07-25 85.10 85.50 82.70 85.20 0.7M
2025-07-24 85.70 86.20 84.30 85.00 0.5M
2025-07-23 82.20 86.60 82.20 84.90 1.8M
2025-07-22 84.80 84.80 81.60 82.00 0.6M
2025-07-21 84.30 85.00 83.50 84.40 0.6M
2025-07-18 84.90 87.40 83.50 83.80 2.6M
2025-07-17 81.50 83.70 81.00 83.20 0.8M
2025-07-16 80.70 82.30 80.50 80.50 0.7M
2025-07-15 79.20 80.60 79.20 80.40 0.4M
2025-07-14 81.00 81.00 79.00 79.00 0.2M
2025-07-11 79.90 81.90 79.40 80.50 0.7M
2025-07-10 79.70 79.80 78.80 79.30 0.2M
2025-07-09 78.50 79.80 78.10 79.50 0.3M
2025-07-08 79.90 79.90 78.60 78.90 0.4M
2025-07-07 83.00 83.00 79.70 80.00 0.6M
2025-07-04 85.70 87.10 82.40 82.50 0.9M
2025-07-03 84.00 85.80 84.00 85.40 0.9M
2025-07-02 83.80 83.80 82.70 83.20 0.4M
2025-07-01 84.50 85.30 83.00 83.20 0.4M
2025-06-30 85.50 85.50 83.50 83.50 0.4M
2025-06-27 86.80 86.90 85.10 85.50 0.6M
2025-06-26 84.80 89.60 84.80 85.40 3.2M
2025-06-25 86.10 86.50 84.60 84.80 0.4M
2025-06-24 83.40 86.30 83.40 85.50 0.9M
2025-06-23 81.50 82.90 80.30 82.50 0.4M
2025-06-20 83.80 85.70 82.80 83.00 0.8M
2025-06-19 85.50 85.60 83.80 83.80 0.6M
2025-06-18 85.60 86.40 85.40 85.70 0.5M
2025-06-17 87.50 87.80 85.80 86.00 0.6M
2025-06-16 86.10 86.60 85.20 86.60 0.7M
2025-06-13 89.00 89.10 87.00 87.00 1.0M
2025-06-12 90.50 91.50 89.20 89.40 1.1M
2025-06-11 88.50 90.70 88.40 90.50 1.3M
2025-06-10 88.50 90.90 88.00 88.40 1.8M
2025-06-09 88.30 88.90 86.90 87.40 0.7M
2025-06-06 88.80 89.50 88.10 88.30 0.6M
2025-06-05 90.60 91.50 88.80 88.80 1.6M
2025-06-04 87.90 93.00 87.90 90.60 4.8M
2025-06-03 86.20 87.50 85.40 86.60 1.0M
2025-06-02 87.50 87.50 84.30 85.90 1.0M
2025-05-29 89.00 89.50 87.10 88.20 1.0M
2025-05-28 91.00 91.10 87.50 88.10 1.5M
2025-05-27 91.30 92.00 88.30 89.20 2.2M
2025-05-26 89.40 94.30 89.40 90.30 6.8M
2025-05-23 91.90 92.00 88.70 89.40 2.0M
2025-05-22 91.00 91.50 89.50 91.50 1.8M
2025-05-21 92.80 93.50 91.00 91.90 2.7M
2025-05-20 95.00 97.10 91.50 92.90 8.5M
2025-05-19 91.40 98.10 91.40 93.80 15.8M
2025-05-16 91.40 92.30 90.50 91.20 2.7M
2025-05-15 91.50 94.10 90.00 91.00 5.8M
2025-05-14 91.50 92.30 89.60 91.70 6.2M
2025-05-13 91.40 91.70 86.40 89.60 6.9M
2025-05-12 85.70 91.00 85.70 88.00 8.4M
2025-05-09 81.90 88.20 79.70 84.00 6.2M
2025-05-08 81.20 82.60 80.80 81.00 1.2M
2025-05-07 81.80 82.30 80.30 80.60 1.7M
2025-05-06 80.60 86.00 80.50 82.50 6.2M
2025-05-05 87.00 87.00 78.60 79.70 5.1M
2025-05-02 90.50 94.10 85.60 87.00 20.3M
2025-04-30 80.00 88.00 79.60 88.00 8.4M
2025-04-29 73.00 80.00 72.10 80.00 5.8M
2025-04-28 75.30 76.70 72.30 72.80 6.3M
2025-04-25 66.60 72.10 66.60 72.10 2.4M
2025-04-24 65.80 66.60 65.20 65.60 0.5M
2025-04-23 64.30 66.10 64.10 64.90 0.7M
2025-04-22 62.70 64.30 61.50 62.50 0.7M
2025-04-21 67.30 67.40 63.10 63.10 0.6M
2025-04-18 68.90 69.10 67.20 67.20 0.5M
2025-04-17 68.40 68.70 66.80 68.20 0.6M
2025-04-16 71.00 71.00 68.20 68.60 0.7M
2025-04-15 68.30 71.50 67.80 71.00 1.1M
2025-04-14 69.50 71.70 67.30 67.70 1.3M
2025-04-11 65.30 68.40 61.60 68.00 1.4M
2025-04-10 67.30 67.30 66.60 67.30 0.9M
2025-04-09 61.20 63.80 61.20 61.20 1.6M
2025-04-08 68.00 68.00 68.00 68.00 0.6M
2025-04-07 75.50 75.50 75.50 75.50 0.1M
2025-04-02 84.00 84.00 82.50 83.80 0.5M
2025-04-01 81.10 83.70 80.60 83.60 0.8M
2025-03-31 82.40 84.20 78.80 80.00 1.7M
2025-03-28 89.90 89.90 86.00 87.20 0.9M
2025-03-27 91.40 91.40 89.50 89.50 0.7M
2025-03-26 92.10 92.70 91.70 92.00 0.4M
2025-03-25 92.40 93.00 91.00 91.40 0.5M
2025-03-24 93.00 94.30 91.30 91.30 0.6M
2025-03-21 93.70 94.00 92.50 92.70 0.5M
2025-03-20 93.60 94.70 93.50 93.70 0.6M
2025-03-19 96.60 96.80 93.10 93.10 0.9M
2025-03-18 96.90 97.80 96.30 96.60 0.5M
2025-03-17 96.60 98.30 96.20 96.30 0.7M
2025-03-14 96.30 97.00 94.40 95.70 0.9M
2025-03-13 96.70 99.70 96.00 96.20 1.5M
2025-03-12 97.00 97.60 95.70 95.70 0.7M
2025-03-11 93.50 96.50 92.20 96.30 1.4M
2025-03-10 99.90 100.50 98.00 98.00 1.1M
2025-03-07 102.00 103.00 99.00 99.00 1.4M
2025-03-06 105.50 106.00 102.00 102.50 1.3M
2025-03-05 102.00 105.50 102.00 105.50 1.9M
2025-03-04 99.20 102.00 97.40 102.00 1.7M
2025-03-03 102.50 103.00 99.50 99.80 1.3M
2025-02-27 109.00 110.50 103.00 103.50 3.2M
2025-02-26 108.50 110.50 108.00 108.00 1.2M
2025-02-25 111.00 111.50 108.50 109.00 1.9M
2025-02-24 109.50 113.00 109.00 112.00 2.4M
2025-02-21 108.50 112.00 107.00 112.00 2.9M
2025-02-20 111.00 112.00 108.50 108.50 2.4M
2025-02-19 113.00 115.00 110.50 110.50 4.7M
2025-02-18 112.50 113.50 110.00 113.50 4.8M
2025-02-17 109.50 114.50 109.50 112.00 7.6M
2025-02-14 112.00 119.00 109.50 109.50 16.4M
2025-02-13 109.00 110.50 108.00 109.50 5.3M
2025-02-12 105.00 113.00 104.50 109.50 13.2M
2025-02-11 102.50 106.00 102.00 103.00 4.3M
2025-02-10 104.00 104.50 101.50 102.00 2.2M
2025-02-07 103.00 104.50 101.50 103.50 2.8M
2025-02-06 99.90 105.00 99.90 103.50 8.1M
2025-02-05 95.30 101.00 94.60 98.60 6.9M
2025-02-04 93.80 96.50 91.50 95.00 3.1M
2025-02-03 96.50 99.00 91.80 93.80 3.1M
2025-01-22 104.00 104.50 100.50 101.50 1.9M
2025-01-21 104.50 105.50 101.50 102.50 1.9M
2025-01-20 101.50 105.00 100.50 103.00 3.5M
2025-01-17 104.00 106.50 99.80 100.00 3.8M
2025-01-16 106.00 107.00 103.00 104.00 4.8M
2025-01-15 103.50 107.50 101.50 103.50 5.1M
2025-01-14 102.50 104.50 99.00 104.00 4.6M
2025-01-13 102.50 105.00 100.00 102.00 4.1M
2025-01-10 108.00 109.50 106.00 106.00 2.9M
2025-01-09 113.00 114.00 107.00 107.50 5.2M
2025-01-08 114.50 115.50 111.50 113.00 5.6M
2025-01-07 118.00 121.50 114.00 115.50 15.1M
2025-01-06 123.50 124.00 114.00 118.00 12.9M
2025-01-03 126.00 129.00 120.00 122.00 34.4M
2025-01-02 120.00 131.00 118.00 124.50 51.4M