得利影视

6144
🏛️ 中国台湾 →
20.50
最后更新: 2025-09-26
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
2025-09-26 19.85 20.65 19.85 20.50 0.0M
2025-09-25 20.15 20.60 20.10 20.60 0.0M
2025-09-24 20.85 20.85 19.75 20.15 0.0M
2025-09-23 21.55 21.55 20.40 20.50 0.0M
2025-09-22 21.60 22.00 21.00 21.10 0.0M
2025-09-19 21.65 21.80 21.00 21.50 0.0M
2025-09-18 21.85 21.85 21.30 21.70 0.0M
2025-09-17 22.55 22.55 21.05 21.60 0.1M
2025-09-16 23.40 23.40 21.90 22.55 0.2M
2025-09-15 23.45 23.45 23.45 23.45 0.2M
2025-09-12 20.75 21.35 20.75 21.35 0.0M
2025-09-11 21.60 21.60 20.75 21.35 0.0M
2025-09-10 21.85 21.85 21.45 21.60 0.0M
2025-09-09 20.90 21.40 20.90 21.40 0.0M
2025-09-08 20.85 20.85 20.35 20.80 0.0M
2025-09-05 20.00 20.75 20.00 20.75 0.0M
2025-09-04 20.25 20.50 19.45 20.25 0.0M
2025-09-03 19.95 20.30 19.75 20.10 0.0M
2025-09-02 20.05 20.25 19.55 19.65 0.0M
2025-09-01 20.20 20.30 19.40 19.95 0.0M
2025-08-29 20.60 20.60 19.60 20.00 0.0M
2025-08-28 20.40 20.55 20.15 20.25 0.0M
2025-08-27 20.95 20.95 20.00 20.25 0.1M
2025-08-26 21.00 21.00 20.70 20.85 0.0M
2025-08-25 20.65 21.05 20.45 20.70 0.0M
2025-08-22 21.15 21.90 20.20 20.65 0.1M
2025-08-21 20.55 20.95 20.55 20.95 0.0M
2025-08-20 21.25 21.25 20.70 20.90 0.0M
2025-08-19 21.10 21.10 20.50 20.90 0.1M
2025-08-18 20.80 21.30 20.65 20.95 0.0M
2025-08-15 20.60 21.30 20.50 21.30 0.1M
2025-08-14 21.70 21.90 20.70 21.30 0.0M
2025-08-13 21.45 21.80 21.30 21.55 0.0M
2025-08-12 21.60 21.60 21.00 21.45 0.0M
2025-08-11 21.00 21.20 20.50 21.20 0.1M
2025-08-08 21.10 21.15 20.65 20.90 0.0M
2025-08-07 20.95 20.95 20.45 20.85 0.0M
2025-08-06 20.80 21.10 20.45 20.55 0.0M
2025-08-05 21.25 21.90 20.65 20.70 0.1M
2025-08-04 21.20 22.65 21.20 22.60 0.2M
2025-08-01 20.55 20.80 20.20 20.60 0.0M
2025-07-31 20.80 20.80 20.20 20.60 0.0M
2025-07-30 20.75 20.75 20.25 20.60 0.0M
2025-07-29 20.60 20.80 20.55 20.55 0.0M
2025-07-28 20.65 20.65 20.00 20.40 0.0M
2025-07-25 20.80 20.80 20.15 20.15 0.0M
2025-07-24 20.50 21.55 20.00 20.90 0.1M
2025-07-23 19.95 20.65 19.90 20.40 0.0M
2025-07-22 20.55 20.55 19.30 19.90 0.0M
2025-07-21 20.35 20.65 20.05 20.45 0.0M
2025-07-18 20.00 20.30 19.70 20.10 0.0M
2025-07-17 20.45 20.45 19.75 19.90 0.0M
2025-07-16 20.80 20.80 20.00 20.10 0.0M
2025-07-15 21.00 21.00 20.20 20.55 0.0M
2025-07-14 20.90 20.90 20.50 20.50 0.0M
2025-07-11 20.70 21.20 20.70 21.00 0.0M
2025-07-10 20.40 21.75 19.95 21.40 0.1M
2025-07-09 20.60 20.60 19.50 19.95 0.0M
2025-07-08 20.85 20.85 20.15 20.35 0.0M
2025-07-07 21.15 21.15 20.05 20.75 0.0M
2025-07-04 20.90 20.90 20.45 20.75 0.0M
2025-07-03 20.60 21.20 20.50 20.60 0.0M
2025-07-02 21.05 21.05 20.20 20.60 0.0M
2025-07-01 21.35 21.35 20.55 20.60 0.0M
2025-06-30 21.05 21.25 20.20 21.25 0.1M
2025-06-27 19.85 21.70 19.60 21.35 0.1M
2025-06-26 20.20 20.25 19.60 19.85 0.0M
2025-06-25 20.00 20.15 19.80 20.05 0.0M
2025-06-24 20.00 20.90 20.00 20.00 0.0M
2025-06-23 21.00 21.00 20.70 20.70 0.0M
2025-06-20 21.15 21.15 20.20 20.70 0.0M
2025-06-19 21.00 21.00 20.30 20.70 0.0M
2025-06-18 20.45 21.25 20.10 20.40 0.0M
2025-06-17 21.60 21.60 20.65 21.05 0.0M
2025-06-16 21.65 21.65 20.70 21.25 0.0M
2025-06-13 21.50 21.85 21.20 21.20 0.0M
2025-06-12 22.50 22.50 21.45 21.95 0.0M
2025-06-11 21.50 22.65 21.45 22.40 0.0M
2025-06-10 22.70 22.85 21.85 22.20 0.0M
2025-06-09 22.25 22.75 21.60 22.05 0.0M
2025-06-06 23.15 23.15 21.30 21.65 0.0M
2025-06-05 21.90 23.10 21.15 23.05 0.1M
2025-06-04 22.75 23.15 22.70 23.15 0.1M
2025-06-03 19.20 21.05 19.20 21.05 0.1M
2025-06-02 19.95 19.95 18.75 19.15 0.0M
2025-05-29 20.50 20.50 19.50 19.65 0.0M
2025-05-28 21.00 21.00 19.25 20.50 0.1M
2025-05-27 22.10 22.10 20.10 20.40 0.1M
2025-05-26 22.65 22.65 21.60 21.60 0.0M
2025-05-23 22.90 23.00 21.65 22.40 0.1M
2025-05-22 23.55 23.55 22.95 22.95 0.0M
2025-05-21 23.85 23.85 23.05 23.05 0.0M
2025-05-20 24.20 24.20 23.55 23.55 0.0M
2025-05-19 23.95 23.95 23.00 23.55 0.0M
2025-05-16 23.80 23.80 22.90 23.65 0.0M
2025-05-15 24.20 24.20 23.10 23.40 0.0M
2025-05-14 24.30 24.30 23.50 23.60 0.0M
2025-05-13 23.55 24.10 23.50 23.50 0.0M
2025-05-12 24.80 24.80 23.30 23.90 0.1M
2025-05-09 23.00 25.95 22.95 25.00 0.1M
2025-05-08 24.15 24.15 22.85 23.60 0.0M
2025-05-07 24.30 24.30 23.15 23.70 0.0M
2025-05-06 24.35 24.35 23.40 23.75 0.0M
2025-05-05 25.80 25.80 23.40 23.70 0.0M
2025-05-02 22.95 24.35 22.90 24.25 0.1M
2025-04-30 23.35 23.35 22.60 22.95 0.0M
2025-04-29 23.50 23.50 22.80 23.15 0.0M
2025-04-28 23.20 23.25 22.45 23.10 0.0M
2025-04-25 23.00 23.95 22.00 23.30 0.0M
2025-04-24 24.00 24.15 22.50 23.00 0.0M
2025-04-23 21.75 24.40 21.75 24.00 0.1M
2025-04-22 22.90 22.90 21.00 22.25 0.0M
2025-04-21 22.35 22.75 22.30 22.30 0.0M
2025-04-18 23.00 23.90 22.30 22.30 0.0M
2025-04-17 23.20 23.25 22.00 23.20 0.0M
2025-04-16 22.20 24.40 22.20 23.00 0.1M
2025-04-15 21.00 23.10 21.00 23.10 0.1M
2025-04-14 21.50 22.80 21.00 21.00 0.0M
2025-04-11 20.35 22.35 20.35 20.90 0.0M
2025-04-10 22.95 22.95 22.50 22.50 0.1M
2025-04-09 23.20 23.20 20.90 20.90 0.0M
2025-04-08 23.30 28.00 23.15 23.20 0.1M
2025-04-07 25.70 25.70 25.70 25.70 0.0M
2025-04-02 28.00 29.80 27.50 28.55 0.0M
2025-04-01 27.00 28.75 26.05 28.45 0.0M
2025-03-31 26.00 28.15 26.00 26.30 0.0M
2025-03-28 28.55 29.65 28.10 28.10 0.0M
2025-03-27 30.50 30.50 29.15 29.25 0.0M
2025-03-26 32.00 34.20 30.70 30.70 0.2M
2025-03-25 28.50 31.35 28.50 31.35 0.2M
2025-03-24 28.35 29.65 28.00 28.50 0.0M
2025-03-21 29.00 29.00 28.25 28.35 0.0M
2025-03-20 28.50 29.50 28.50 28.60 0.0M
2025-03-19 29.70 29.70 28.50 28.60 0.0M
2025-03-18 28.85 30.05 28.85 29.35 0.0M
2025-03-17 28.50 29.95 28.50 29.65 0.0M
2025-03-14 29.15 29.55 27.45 29.15 0.0M
2025-03-13 30.15 30.15 29.50 29.50 0.1M
2025-03-12 31.50 31.50 30.05 30.15 0.0M
2025-03-11 31.85 31.85 30.05 31.05 0.0M
2025-03-10 32.20 32.20 30.55 31.25 0.1M
2025-03-07 30.85 31.75 30.80 30.95 0.0M
2025-03-06 31.30 32.25 31.30 31.30 0.0M
2025-03-05 32.55 32.55 31.45 31.50 0.0M
2025-03-04 31.20 32.45 31.20 32.45 0.0M
2025-03-03 33.00 33.00 31.60 31.75 0.0M
2025-02-27 32.05 32.35 31.65 31.90 0.0M
2025-02-26 32.40 33.55 32.15 32.25 0.0M
2025-02-25 33.25 33.75 33.00 33.00 0.0M
2025-02-24 33.70 34.20 33.20 33.40 0.0M
2025-02-21 33.40 34.60 32.20 34.50 0.0M
2025-02-20 34.95 34.95 33.35 33.50 0.0M
2025-02-19 34.60 35.00 34.10 34.20 0.0M
2025-02-18 33.80 34.70 33.15 34.70 0.0M
2025-02-17 34.70 35.95 33.00 34.70 0.0M
2025-02-14 35.00 35.85 33.00 34.70 0.0M
2025-02-13 36.35 37.10 34.35 35.25 0.0M
2025-02-12 34.55 36.35 33.30 36.35 0.0M
2025-02-11 30.95 33.05 30.05 33.05 0.0M
2025-02-10 31.00 31.00 30.00 30.05 0.0M
2025-02-07 28.95 31.15 28.70 30.65 0.0M
2025-02-06 29.80 30.45 29.55 29.95 0.0M
2025-02-05 31.70 31.70 29.60 29.80 0.0M
2025-02-04 30.90 30.90 29.75 29.80 0.0M
2025-02-03 30.20 31.30 29.65 30.95 0.0M
2025-01-22 32.25 32.25 31.40 31.60 0.0M
2025-01-21 32.20 33.30 31.35 31.40 0.0M
2025-01-20 31.65 34.45 31.65 32.25 0.0M
2025-01-17 35.85 35.85 32.10 32.60 0.0M
2025-01-16 31.35 32.60 30.05 32.60 0.0M
2025-01-15 30.60 30.80 29.20 29.65 0.0M
2025-01-14 32.00 33.45 29.25 30.60 0.0M
2025-01-13 32.75 33.60 32.45 32.45 0.0M
2025-01-10 40.05 40.10 36.05 36.05 0.2M
2025-01-09 40.05 40.05 40.05 40.05 0.0M
2025-01-08 36.40 36.45 36.40 36.45 0.0M
2025-01-07 31.30 33.15 31.30 33.15 0.0M
2025-01-06 30.00 30.15 27.75 30.15 0.0M
2025-01-03 28.55 28.55 27.05 27.45 0.1M
2025-01-02 30.55 30.80 28.05 28.05 0.0M