达尔肤

6523
🏛️ 中国台湾 →
124.50
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
2022-12-30 105.00 105.50 103.00 103.50 0.0M
2022-12-29 106.00 106.00 103.00 104.00 0.0M
2022-12-28 109.50 114.50 104.50 106.50 0.0M
2022-12-27 105.00 109.00 104.50 109.00 0.0M
2022-12-26 103.50 110.50 103.50 104.00 0.0M
2022-12-23 107.50 109.00 102.00 103.00 0.0M
2022-12-22 106.50 109.00 104.00 108.50 0.0M
2022-12-21 101.50 107.50 101.50 105.00 0.0M
2022-12-20 105.00 107.50 99.50 101.00 0.0M
2022-12-19 102.50 110.00 102.50 106.00 0.0M
2022-12-16 104.00 105.50 102.00 102.50 0.0M
2022-12-15 105.00 105.50 103.00 105.50 0.0M
2022-12-14 105.00 105.50 102.50 104.50 0.0M
2022-12-13 111.50 114.00 103.50 103.50 0.0M
2022-12-12 117.00 117.00 111.50 112.00 0.0M
2022-12-09 113.50 116.50 110.00 116.00 0.0M
2022-12-08 111.00 119.50 109.00 109.00 0.0M
2022-12-07 111.00 118.50 109.50 112.50 0.0M
2022-12-06 98.90 108.00 98.60 108.00 0.0M
2022-12-05 95.50 99.20 95.50 98.50 0.0M
2022-12-02 95.20 95.40 94.00 95.00 0.0M
2022-12-01 95.10 96.60 94.00 94.20 0.0M
2022-11-30 94.70 97.00 94.70 94.90 0.0M
2022-11-29 92.60 95.80 92.60 94.20 0.0M
2022-11-28 92.20 93.50 92.20 92.60 0.0M
2022-11-25 93.80 93.80 92.00 92.20 0.0M
2022-11-24 95.70 95.70 94.00 94.90 0.0M
2022-11-23 95.20 96.10 94.40 94.60 0.0M
2022-11-22 96.50 96.50 95.00 95.10 0.0M
2022-11-21 94.00 97.40 94.00 96.50 0.0M
2022-11-18 97.00 97.90 95.50 96.00 0.0M
2022-11-17 95.00 97.10 95.00 97.00 0.0M
2022-11-16 93.60 94.60 93.00 94.00 0.0M
2022-11-15 94.60 95.70 93.40 93.60 0.0M
2022-11-14 92.70 96.00 92.70 93.70 0.0M
2022-11-11 98.90 98.90 94.30 94.30 0.0M
2022-11-10 94.70 98.20 94.70 97.60 0.0M
2022-11-09 93.20 95.90 93.10 95.20 0.0M
2022-11-08 93.80 95.20 93.00 93.80 0.0M
2022-11-07 90.90 92.80 89.50 92.30 0.0M
2022-11-04 90.20 90.80 88.90 89.60 0.0M
2022-11-03 86.50 91.00 86.50 88.80 0.0M
2022-11-02 85.80 86.50 85.80 86.50 0.0M
2022-11-01 86.00 86.50 85.70 85.80 0.0M
2022-10-31 85.90 85.90 83.70 85.30 0.0M
2022-10-28 85.50 86.30 83.50 85.90 0.0M
2022-10-27 84.80 85.50 84.50 85.50 0.0M
2022-10-26 84.00 85.00 84.00 84.50 0.0M
2022-10-25 85.10 85.50 84.00 84.00 0.0M
2022-10-24 87.40 89.00 84.70 85.60 0.0M
2022-10-21 84.50 89.00 83.50 87.00 0.0M
2022-10-20 85.00 85.20 83.70 84.70 0.0M
2022-10-19 85.30 86.40 85.30 85.90 0.0M
2022-10-18 84.80 86.80 84.80 84.90 0.0M
2022-10-17 83.40 85.60 83.40 84.50 0.0M
2022-10-14 87.80 87.80 86.20 86.90 0.0M
2022-10-13 90.00 90.00 84.10 84.10 0.0M
2022-10-12 89.00 89.40 85.70 89.20 0.0M
2022-10-11 92.50 92.50 87.40 88.00 0.0M
2022-10-07 92.90 95.60 92.90 94.20 0.0M
2022-10-06 91.90 94.10 91.90 93.70 0.0M
2022-10-05 92.00 92.50 90.80 92.50 0.0M
2022-10-04 93.00 93.30 91.10 91.20 0.0M
2022-10-03 93.00 93.00 90.70 91.30 0.0M
2022-09-30 94.00 94.00 91.30 93.30 0.0M
2022-09-29 93.50 95.80 93.30 94.50 0.0M
2022-09-28 97.40 97.60 92.30 92.30 0.0M
2022-09-27 95.30 97.40 95.30 97.00 0.0M
2022-09-26 97.00 99.00 94.00 95.30 0.0M
2022-09-23 102.50 102.50 99.60 99.70 0.0M
2022-09-22 101.00 103.00 99.60 102.00 0.0M
2022-09-21 100.50 103.00 99.90 100.50 0.0M
2022-09-20 102.00 103.00 101.50 101.50 0.0M
2022-09-19 100.50 103.00 99.70 101.50 0.0M
2022-09-16 100.00 102.00 99.80 99.90 0.0M
2022-09-15 102.00 102.00 99.40 100.50 0.0M
2022-09-14 99.00 103.00 98.30 101.00 0.0M
2022-09-13 98.20 100.50 96.30 99.50 0.0M
2022-09-12 95.90 98.10 95.80 97.10 0.0M
2022-09-08 99.20 101.50 98.80 99.40 0.0M
2022-09-07 97.40 100.50 97.30 98.60 0.0M
2022-09-06 98.30 100.50 96.30 97.20 0.0M
2022-09-05 100.50 103.00 97.50 98.30 0.0M
2022-09-02 98.20 106.00 98.20 100.00 0.0M
2022-09-01 98.00 99.30 97.00 98.00 0.0M
2022-08-31 95.00 97.90 95.00 96.80 0.0M
2022-08-30 97.00 97.60 95.00 95.00 0.0M
2022-08-29 89.20 97.90 89.20 95.00 0.0M
2022-08-26 90.20 92.40 90.10 91.70 0.0M
2022-08-25 90.30 91.00 89.70 89.80 0.0M
2022-08-24 88.90 91.00 88.90 90.00 0.0M
2022-08-23 89.20 89.50 88.80 88.80 0.0M
2022-08-22 89.20 91.00 88.70 89.50 0.0M
2022-08-19 92.00 92.80 88.20 89.40 0.0M
2022-08-18 87.70 88.50 87.70 88.50 0.0M
2022-08-17 88.40 89.50 88.40 88.40 0.0M
2022-08-16 87.70 88.70 86.20 88.40 0.0M
2022-08-15 84.10 88.00 84.10 87.20 0.0M
2022-08-12 83.00 84.60 82.50 83.50 0.0M
2022-08-11 81.70 82.60 81.60 82.20 0.0M
2022-08-10 82.10 82.60 81.40 81.60 0.0M
2022-08-09 80.70 81.40 80.50 80.80 0.0M
2022-08-08 80.00 81.50 80.00 81.00 0.0M
2022-08-05 82.30 82.30 81.80 81.90 0.0M
2022-08-04 83.20 83.20 80.60 82.30 0.0M
2022-08-03 82.50 82.50 81.10 81.70 0.0M
2022-08-02 82.50 82.60 82.00 82.50 0.0M
2022-08-01 82.50 85.00 82.50 83.50 0.0M
2022-07-29 82.00 83.00 82.00 82.10 0.0M
2022-07-28 83.10 83.10 81.60 81.60 0.0M
2022-07-27 84.00 84.00 82.60 82.60 0.0M
2022-07-26 83.80 83.80 82.10 82.70 0.0M
2022-07-25 83.90 85.40 83.80 83.80 0.0M
2022-07-22 83.90 85.00 83.90 84.30 0.0M
2022-07-21 83.30 83.70 83.00 83.40 0.0M
2022-07-20 83.10 83.50 82.70 83.30 0.0M
2022-07-19 82.30 84.50 82.30 83.00 0.0M
2022-07-18 82.00 83.50 80.60 83.50 0.0M
2022-07-15 80.40 80.50 79.90 80.10 0.0M
2022-07-14 79.60 80.60 79.60 80.40 0.0M
2022-07-13 80.80 81.80 79.00 79.60 0.0M
2022-07-12 80.60 80.60 79.80 80.00 0.0M
2022-07-11 81.80 81.80 80.50 81.00 0.0M
2022-07-08 82.10 83.80 81.80 81.80 0.0M
2022-07-07 82.00 82.40 81.30 82.10 0.0M
2022-07-06 82.60 82.90 80.60 81.30 0.0M
2022-07-05 83.50 83.50 81.50 82.90 0.0M
2022-07-04 81.80 81.80 80.10 80.40 0.0M
2022-07-01 86.30 86.90 81.00 81.20 0.0M
2022-06-30 89.90 89.90 84.00 86.40 0.0M
2022-06-29 83.50 89.90 83.50 87.70 0.0M
2022-06-28 82.00 87.50 82.00 84.60 0.0M
2022-06-27 80.40 82.30 80.00 82.00 0.0M
2022-06-24 80.90 81.20 79.90 80.00 0.0M
2022-06-23 80.90 81.00 79.70 80.30 0.0M
2022-06-22 83.60 83.60 81.50 81.50 0.0M
2022-06-21 83.00 84.20 82.60 84.10 0.0M
2022-06-20 86.50 86.50 82.60 82.60 0.0M
2022-06-17 84.10 85.20 83.10 85.00 0.0M
2022-06-16 86.10 86.20 84.10 84.10 0.0M
2022-06-15 86.00 86.00 84.90 85.00 0.0M
2022-06-14 85.70 86.20 83.90 85.70 0.0M
2022-06-13 87.50 88.50 86.00 86.10 0.0M
2022-06-10 91.00 91.20 88.80 89.50 0.0M
2022-06-09 86.40 91.20 86.40 91.20 0.0M
2022-06-08 86.50 87.70 86.50 87.00 0.0M
2022-06-07 84.70 86.00 84.40 85.80 0.0M
2022-06-06 84.50 85.00 83.50 84.10 0.0M
2022-06-02 86.70 87.00 84.90 85.00 0.0M
2022-06-01 87.50 89.00 85.90 86.00 0.0M
2022-05-31 86.00 87.30 85.10 86.00 0.0M
2022-05-30 83.30 85.60 83.30 85.20 0.0M
2022-05-27 82.70 84.30 82.70 83.20 0.0M
2022-05-26 83.50 84.00 82.00 82.00 0.0M
2022-05-25 81.20 83.60 81.10 83.00 0.0M
2022-05-24 81.80 81.90 80.30 80.80 0.0M
2022-05-23 82.60 82.70 81.40 81.80 0.0M
2022-05-20 82.70 84.10 82.30 82.70 0.0M
2022-05-19 80.10 86.80 80.10 81.80 0.0M
2022-05-18 80.20 81.10 80.20 80.70 0.0M
2022-05-17 79.90 80.40 79.60 80.20 0.0M
2022-05-16 79.90 80.50 79.00 79.90 0.0M
2022-05-13 79.50 81.50 79.50 79.90 0.0M
2022-05-12 78.00 82.00 78.00 79.30 0.0M
2022-05-11 76.50 78.60 75.60 76.10 0.0M
2022-05-10 76.00 80.50 75.60 79.60 0.0M
2022-05-09 79.30 79.40 78.60 78.90 0.0M
2022-05-06 80.40 80.50 79.90 80.30 0.0M
2022-05-05 80.60 81.30 80.60 81.10 0.0M
2022-05-04 81.20 81.20 80.50 80.50 0.0M
2022-05-03 80.20 81.50 79.90 81.50 0.0M
2022-04-29 81.60 81.60 79.40 80.20 0.0M
2022-04-26 83.30 83.70 82.90 82.90 0.0M
2022-04-25 86.90 86.90 82.90 83.00 0.0M
2022-04-22 89.00 89.00 87.80 88.10 0.0M
2022-04-21 90.40 90.60 89.10 89.50 0.0M
2022-04-20 92.00 92.00 90.00 90.30 0.0M
2022-04-19 88.90 91.10 88.90 90.50 0.0M
2022-04-18 91.60 91.60 88.60 88.90 0.0M
2022-04-15 90.00 90.50 89.50 89.80 0.0M
2022-04-14 87.40 91.00 87.30 89.50 0.0M
2022-04-13 88.60 88.60 86.80 87.40 0.0M
2022-04-12 88.80 89.00 87.00 87.40 0.0M
2022-04-11 92.60 92.60 89.10 89.50 0.0M
2022-04-08 92.10 92.70 92.00 92.10 0.0M
2022-04-07 92.50 93.20 92.00 92.00 0.0M
2022-04-06 91.70 93.40 91.10 93.20 0.0M
2022-04-01 92.00 92.00 91.10 91.80 0.0M
2022-03-31 93.10 93.10 92.00 92.20 0.0M
2022-03-30 94.50 94.50 93.10 93.10 0.0M
2022-03-29 95.50 95.50 94.70 95.10 0.0M
2022-03-28 94.50 95.50 94.00 95.00 0.0M
2022-03-25 94.50 94.50 93.30 93.80 0.0M
2022-03-24 94.50 95.10 94.40 94.50 0.0M
2022-03-23 94.70 96.00 94.70 95.00 0.0M
2022-03-22 96.00 96.00 94.00 94.70 0.0M
2022-03-21 93.50 97.00 93.50 96.00 0.0M
2022-03-18 93.00 94.90 92.90 93.30 0.0M
2022-03-17 93.10 93.40 92.30 93.00 0.0M
2022-03-16 93.80 94.50 92.00 92.20 0.0M
2022-03-15 94.70 94.80 93.20 93.40 0.0M
2022-03-14 93.00 95.50 93.00 94.70 0.0M
2022-03-11 93.60 93.60 92.40 92.50 0.0M
2022-03-10 95.60 97.00 93.50 94.00 0.0M
2022-03-09 97.40 98.50 96.10 97.50 0.0M
2022-03-08 98.70 99.80 94.20 96.40 0.0M
2022-03-07 101.50 101.50 98.90 99.00 0.0M
2022-03-04 99.60 103.00 98.30 101.50 0.0M
2022-03-03 99.00 100.50 98.90 99.00 0.0M
2022-03-02 98.90 99.60 98.20 98.90 0.0M
2022-03-01 99.50 100.50 99.00 99.40 0.0M
2022-02-25 98.00 99.90 97.60 99.20 0.0M
2022-02-24 98.40 99.90 97.30 97.60 0.0M
2022-02-23 97.20 100.00 97.20 98.90 0.0M
2022-02-22 98.00 100.50 97.10 97.10 0.0M
2022-02-21 95.90 98.10 95.10 98.00 0.0M
2022-02-18 96.60 97.20 95.10 96.10 0.0M
2022-02-17 97.30 97.50 96.00 96.10 0.0M
2022-02-16 97.20 98.50 96.40 97.20 0.0M
2022-02-15 95.80 98.60 95.60 95.70 0.0M
2022-02-14 97.00 97.10 95.10 95.80 0.0M
2022-02-11 95.20 101.00 95.00 97.10 0.0M
2022-02-10 93.60 93.60 91.50 92.30 0.0M
2022-02-09 94.50 95.70 92.60 93.60 0.0M
2022-02-08 92.30 94.40 92.30 94.30 0.0M
2022-02-07 89.70 92.90 89.70 92.10 0.0M
2022-01-26 89.10 90.40 88.70 89.00 0.0M
2022-01-25 90.20 91.60 89.50 89.80 0.0M
2022-01-24 89.00 92.60 86.70 92.10 0.0M
2022-01-21 92.20 93.90 89.20 89.90 0.0M
2022-01-20 92.50 93.40 91.20 91.50 0.0M
2022-01-19 93.30 96.50 92.30 92.40 0.0M
2022-01-18 94.00 96.90 94.00 95.90 0.0M
2022-01-17 97.10 97.60 94.00 94.00 0.0M
2022-01-14 100.00 100.00 96.50 98.00 0.0M
2022-01-13 99.70 100.50 99.60 100.50 0.0M
2022-01-12 99.60 101.00 99.60 99.70 0.0M
2022-01-11 101.50 102.00 99.50 99.60 0.0M
2022-01-10 101.00 105.50 101.00 103.50 0.0M
2022-01-07 102.50 103.50 99.60 100.50 0.0M
2022-01-06 102.50 103.50 101.00 102.00 0.0M
2022-01-05 101.50 103.50 101.00 101.50 0.0M
2022-01-04 101.00 103.50 99.90 101.50 0.0M
2022-01-03 101.50 101.50 99.50 100.50 0.0M