达能

3686
🏛️ 中国台湾 →
18.85
最后更新: 2025-10-01
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
2022-12-30 15.70 15.80 15.15 15.15 0.4M
2022-12-29 15.65 15.65 15.15 15.60 0.3M
2022-12-28 16.30 16.30 15.30 15.45 0.6M
2022-12-27 16.50 16.50 16.00 16.05 0.4M
2022-12-26 16.10 16.35 16.00 16.10 0.7M
2022-12-23 16.35 16.65 16.10 16.20 0.7M
2022-12-22 16.70 17.40 16.25 16.60 1.3M
2022-12-21 16.00 17.00 15.60 16.70 1.3M
2022-12-20 16.05 17.20 16.00 16.00 1.6M
2022-12-19 17.25 17.50 16.05 16.20 2.8M
2022-12-16 15.90 18.15 15.60 17.80 4.2M
2022-12-15 14.95 16.50 14.95 16.50 2.0M
2022-12-14 15.00 15.10 14.70 15.00 1.0M
2022-12-13 15.00 15.60 14.50 15.00 2.8M
2022-12-12 15.50 15.75 15.10 15.75 4.7M
2022-12-09 13.40 14.35 13.30 14.35 1.5M
2022-12-08 12.85 13.20 12.85 13.05 0.5M
2022-12-07 12.60 12.80 12.50 12.60 0.2M
2022-12-06 12.80 13.00 12.60 12.60 0.1M
2022-12-05 13.10 13.20 12.80 12.85 0.3M
2022-12-02 12.60 13.30 12.60 13.10 0.4M
2022-12-01 12.75 13.10 12.70 12.75 0.3M
2022-11-30 12.70 12.85 12.65 12.75 0.1M
2022-11-29 12.60 12.90 12.55 12.70 0.1M
2022-11-28 12.60 12.90 12.40 12.90 0.2M
2022-11-25 12.55 12.60 12.40 12.45 0.2M
2022-11-24 12.50 12.65 12.50 12.55 0.1M
2022-11-23 12.60 12.70 12.30 12.70 0.2M
2022-11-22 12.50 12.80 12.20 12.60 0.4M
2022-11-21 13.30 13.30 12.50 12.50 0.4M
2022-11-18 13.75 13.75 12.70 12.95 0.8M
2022-11-17 13.30 13.95 13.30 13.50 2.3M
2022-11-16 12.90 13.30 12.90 13.30 1.2M
2022-11-15 11.00 12.10 11.00 12.10 1.0M
2022-11-14 10.95 11.15 10.95 11.00 0.1M
2022-11-11 11.30 11.30 10.90 10.95 0.2M
2022-11-10 11.10 11.10 10.85 10.90 0.1M
2022-11-09 11.15 11.20 10.90 11.10 0.2M
2022-11-08 11.35 11.35 11.10 11.10 0.2M
2022-11-07 10.90 11.15 10.90 11.10 0.1M
2022-11-04 10.80 10.95 10.70 10.90 0.1M
2022-11-03 10.45 10.85 10.45 10.80 0.1M
2022-11-02 10.50 10.80 10.40 10.65 0.1M
2022-11-01 10.40 10.80 10.40 10.55 0.2M
2022-10-31 10.55 10.55 10.30 10.35 0.2M
2022-10-28 10.60 10.80 10.45 10.55 0.3M
2022-10-27 9.85 10.90 9.85 10.90 0.5M
2022-10-26 10.25 10.25 9.87 9.91 0.2M
2022-10-25 10.90 10.90 10.25 10.25 0.2M
2022-10-24 11.00 11.15 10.85 10.85 0.1M
2022-10-21 11.20 11.25 11.00 11.00 0.1M
2022-10-20 11.05 11.25 11.05 11.20 0.2M
2022-10-19 11.05 11.25 11.05 11.05 0.2M
2022-10-18 11.20 11.30 11.05 11.05 0.2M
2022-10-17 11.50 11.50 10.90 11.00 0.2M
2022-10-14 11.55 11.90 11.45 11.60 0.5M
2022-10-13 12.75 12.75 11.40 11.40 0.5M
2022-10-12 13.40 13.40 12.35 12.65 0.5M
2022-10-11 13.55 13.55 13.35 13.35 0.4M
2022-09-28 15.88 15.88 14.84 14.84 0.7M
2022-09-27 16.32 16.47 15.73 16.03 0.4M
2022-09-26 17.21 17.21 16.18 16.32 0.5M
2022-09-23 17.51 17.81 17.36 17.36 0.2M
2022-09-22 17.29 17.96 17.29 17.66 0.3M
2022-09-21 17.59 17.73 17.51 17.51 0.3M
2022-09-20 18.25 18.40 17.81 17.81 0.4M
2022-09-19 18.40 18.70 18.10 18.10 0.4M
2022-09-16 18.62 18.62 18.18 18.25 0.5M
2022-09-15 19.07 19.37 18.70 18.77 0.5M
2022-09-14 18.99 19.22 18.85 19.07 0.2M
2022-09-13 19.74 19.74 19.29 19.29 0.2M
2022-09-12 19.74 19.89 19.37 19.59 0.3M
2022-09-08 19.74 19.81 19.44 19.51 0.2M
2022-09-07 18.55 19.74 18.55 19.44 0.3M
2022-09-06 19.81 19.89 18.99 18.99 0.5M
2022-09-05 20.55 20.55 19.22 19.74 0.6M
2022-09-02 20.70 21.07 20.40 20.63 0.6M
2022-09-01 20.92 21.29 20.33 20.78 1.0M
2022-08-31 20.33 21.22 20.26 21.00 1.8M
2022-08-30 19.74 21.29 19.74 21.29 2.6M
2022-08-29 19.89 20.03 18.70 19.37 0.6M
2022-08-26 20.03 20.40 19.81 20.11 0.7M
2022-08-25 20.11 20.40 19.59 20.33 0.8M
2022-08-24 21.15 21.15 19.81 20.11 2.2M
2022-08-23 20.03 21.00 19.66 21.00 3.6M
2022-08-22 17.66 19.14 17.59 19.14 1.6M
2022-08-19 17.44 17.66 17.29 17.44 0.3M
2022-08-18 17.59 17.73 17.36 17.51 0.4M
2022-08-17 18.03 18.10 17.66 17.73 0.3M
2022-08-16 18.18 18.40 18.03 18.03 0.2M
2022-08-15 17.73 18.25 17.73 18.10 0.3M
2022-08-12 17.73 17.81 17.66 17.73 0.2M
2022-08-11 18.03 18.10 17.73 17.73 0.2M
2022-08-10 18.18 18.25 17.96 17.96 0.2M
2022-08-09 17.96 18.48 17.96 17.96 0.2M
2022-08-08 17.21 18.25 16.92 17.96 0.2M
2022-08-05 16.92 17.51 16.92 17.21 0.1M
2022-08-04 17.66 17.66 16.69 16.92 0.2M
2022-08-03 17.96 18.03 17.66 17.66 0.1M
2022-08-02 18.25 18.25 17.81 17.88 0.4M
2022-08-01 18.18 18.55 18.18 18.40 0.1M
2022-07-29 18.33 18.40 17.88 18.40 0.1M
2022-07-28 18.70 18.70 18.10 18.18 0.2M
2022-07-27 18.70 18.85 18.48 18.70 0.1M
2022-07-26 18.92 18.99 18.10 18.77 0.1M
2022-07-25 18.55 19.14 18.55 18.92 0.3M
2022-07-22 18.55 18.70 18.40 18.48 0.2M
2022-07-21 18.48 19.22 17.81 18.92 0.5M
2022-07-20 18.10 18.48 18.10 18.10 0.4M
2022-07-19 18.18 18.40 18.10 18.10 0.3M
2022-07-18 18.55 18.55 18.10 18.18 0.3M
2022-07-15 18.40 18.77 18.03 18.48 0.2M
2022-07-14 18.33 18.77 18.10 18.55 0.1M
2022-07-13 18.77 18.85 18.33 18.77 0.1M
2022-07-12 18.85 18.99 18.10 18.18 0.2M
2022-07-11 19.29 19.29 18.85 18.85 0.2M
2022-07-08 19.74 19.74 19.22 19.29 0.2M
2022-07-07 19.44 19.74 18.99 19.37 0.1M
2022-07-06 20.11 20.11 19.22 19.22 0.2M
2022-07-05 19.89 20.48 19.59 19.96 0.3M
2022-07-04 19.44 19.89 19.29 19.37 0.2M
2022-07-01 19.74 20.26 19.14 19.14 0.4M
2022-06-30 20.33 20.70 19.66 19.66 0.3M
2022-06-29 20.85 21.15 20.48 20.48 0.3M
2022-06-28 21.52 21.52 20.85 21.00 0.3M
2022-06-27 21.74 21.74 21.00 21.29 0.7M
2022-06-24 20.26 21.44 20.18 21.44 0.6M
2022-06-23 20.55 20.63 19.89 20.18 0.3M
2022-06-22 20.18 21.74 20.18 20.40 0.5M
2022-06-21 19.37 20.03 19.37 19.89 0.2M
2022-06-20 20.92 20.92 19.44 19.44 0.2M
2022-06-17 19.37 20.26 19.37 20.11 0.2M
2022-06-16 20.70 21.07 20.03 20.03 0.2M
2022-06-15 20.40 21.15 20.40 20.48 0.2M
2022-06-14 20.48 20.70 19.81 20.40 0.2M
2022-06-13 21.07 21.22 20.48 20.48 0.3M
2022-06-10 21.59 21.67 21.29 21.37 0.2M
2022-06-09 22.19 22.26 21.29 21.59 0.4M
2022-06-08 22.11 22.56 21.15 22.56 0.5M
2022-06-07 22.41 22.41 21.37 22.11 0.6M
2022-06-06 21.44 22.93 21.37 22.56 1.1M
2022-06-02 21.00 21.22 20.48 21.15 0.5M
2022-06-01 20.26 20.85 20.03 20.48 0.4M
2022-05-31 19.89 20.26 19.89 19.96 0.2M
2022-05-30 19.66 20.03 19.66 19.74 0.2M
2022-05-27 19.44 19.59 19.29 19.37 0.1M
2022-05-26 19.37 19.66 19.29 19.29 0.1M
2022-05-25 19.37 19.66 19.29 19.59 0.1M
2022-05-24 19.74 19.96 19.37 19.37 0.2M
2022-05-23 19.74 19.81 19.44 19.44 0.2M
2022-05-20 19.59 19.89 19.59 19.66 0.2M
2022-05-19 19.29 19.89 19.07 19.59 0.3M
2022-05-18 19.74 20.18 19.59 19.96 0.3M
2022-05-17 19.14 20.33 18.99 20.03 0.5M
2022-05-16 18.55 19.22 18.55 18.85 0.3M
2022-05-13 18.85 19.59 18.85 19.37 0.3M
2022-05-12 19.89 19.89 18.99 18.99 0.4M
2022-05-11 19.81 20.26 19.44 19.59 0.5M
2022-05-10 19.74 20.33 19.29 19.81 0.5M
2022-05-09 20.78 20.78 20.03 20.26 0.6M
2022-05-06 20.70 21.22 20.63 21.22 0.7M
2022-05-05 22.11 22.56 21.89 21.89 0.3M
2022-05-04 22.33 22.56 21.67 21.81 0.4M
2022-05-03 22.56 22.78 22.19 22.26 0.3M
2022-04-29 23.30 23.45 22.85 23.00 0.2M
2022-04-28 23.15 23.67 22.56 22.85 0.4M
2022-04-27 24.04 24.04 22.26 22.85 0.7M
2022-04-26 24.71 25.15 24.41 24.41 0.3M
2022-04-25 25.15 25.15 24.49 24.56 0.5M
2022-04-22 25.67 25.67 25.08 25.67 0.3M
2022-04-21 26.86 26.86 25.00 25.52 0.9M
2022-04-20 26.34 26.56 25.90 26.41 0.7M
2022-04-19 26.04 26.71 25.52 26.34 2.0M
2022-04-18 24.34 26.12 24.11 26.04 1.4M
2022-04-15 24.04 24.71 24.04 24.34 0.4M
2022-04-14 24.71 25.00 24.34 24.41 0.5M
2022-04-13 24.78 25.30 24.49 24.71 0.5M
2022-04-12 25.38 25.38 24.49 24.78 0.7M
2022-04-11 25.60 26.19 25.15 25.45 1.0M
2022-04-08 25.23 26.12 25.08 26.12 0.6M
2022-04-07 26.27 26.34 25.08 25.23 0.8M
2022-04-06 25.67 26.34 25.67 26.27 0.4M
2022-04-01 27.08 27.08 25.97 26.19 0.7M
2022-03-31 26.56 27.08 26.27 26.64 0.9M
2022-03-30 26.79 26.93 26.27 26.27 0.7M
2022-03-29 26.64 26.64 26.04 26.27 0.5M
2022-03-28 26.12 26.71 25.38 26.64 1.0M
2022-03-25 26.79 26.79 25.67 25.82 1.6M
2022-03-24 27.01 27.45 26.71 26.71 1.4M
2022-03-23 27.60 28.49 26.86 27.01 4.1M
2022-03-22 25.52 27.90 25.23 27.60 5.7M
2022-03-21 24.34 25.82 24.34 25.45 2.1M
2022-03-18 24.78 25.08 24.49 24.71 0.6M
2022-03-17 25.38 25.45 24.26 25.00 2.0M
2022-03-16 23.67 25.38 23.30 25.38 3.0M
2022-03-15 23.60 24.34 23.00 23.45 1.2M
2022-03-14 24.04 24.26 23.30 23.52 1.2M
2022-03-11 24.19 24.86 24.04 24.34 1.3M
2022-03-10 25.00 25.08 23.97 25.08 3.1M
2022-03-09 22.26 25.08 22.04 25.08 5.5M
2022-03-08 20.85 22.93 20.85 22.93 3.0M
2022-03-07 21.37 21.52 20.85 20.85 0.3M
2022-03-04 22.70 22.70 21.89 22.04 0.6M
2022-03-03 21.22 22.48 21.15 22.26 0.9M
2022-03-02 20.40 21.22 20.40 21.15 0.3M
2022-03-01 20.70 20.70 20.33 20.55 0.1M
2022-02-25 20.18 20.55 20.03 20.26 0.1M
2022-02-24 20.70 21.00 20.11 20.11 0.3M
2022-02-23 20.40 20.78 20.40 20.78 0.1M
2022-02-22 20.63 20.63 20.33 20.40 0.2M
2022-02-21 20.78 20.92 20.33 20.78 0.1M
2022-02-18 21.00 21.00 20.78 20.92 0.1M
2022-02-17 20.92 21.15 20.78 21.00 0.2M
2022-02-16 21.00 21.00 20.70 20.92 0.1M
2022-02-15 20.78 21.00 20.70 20.78 0.1M
2022-02-14 21.22 21.22 20.78 20.78 0.2M
2022-02-11 21.74 21.74 21.22 21.44 0.2M
2022-02-10 21.81 21.81 21.37 21.59 0.1M
2022-02-09 21.89 21.96 21.52 21.81 0.2M
2022-02-08 21.22 21.96 20.92 21.74 0.2M
2022-02-07 20.78 21.00 20.70 20.92 0.1M
2022-01-26 20.33 20.63 20.33 20.55 0.2M
2022-01-25 20.18 20.55 20.11 20.33 0.3M
2022-01-24 20.78 20.78 20.18 20.18 0.3M
2022-01-21 21.52 21.52 20.78 20.78 0.4M
2022-01-20 21.67 21.67 21.15 21.52 0.3M
2022-01-19 21.67 21.81 21.59 21.59 0.2M
2022-01-18 22.04 22.19 21.96 21.96 0.1M
2022-01-17 21.59 22.04 21.59 22.04 0.1M
2022-01-14 22.33 22.33 21.67 21.67 0.5M
2022-01-13 22.78 22.78 22.26 22.33 0.3M
2022-01-12 23.00 23.00 22.33 22.41 0.3M
2022-01-11 22.85 23.52 22.48 22.85 0.5M
2022-01-10 22.70 23.00 22.48 22.85 0.2M
2022-01-07 22.85 22.85 22.33 22.48 0.6M
2022-01-06 23.22 23.22 22.78 22.78 0.4M
2022-01-05 23.37 23.67 23.22 23.22 0.3M
2022-01-04 23.52 23.60 23.22 23.37 0.3M
2022-01-03 23.74 23.82 23.30 23.52 0.3M