正达国际

3149
🏛️ 中国台湾 →
43.30
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
2022-12-30 18.60 19.00 18.45 18.50 0.2M
2022-12-29 18.65 18.65 18.35 18.50 0.3M
2022-12-28 18.85 18.90 18.65 18.65 0.4M
2022-12-27 19.25 19.25 18.85 18.90 0.4M
2022-12-26 19.10 19.15 18.85 19.10 0.2M
2022-12-23 19.15 19.30 18.80 19.05 0.7M
2022-12-22 19.10 19.30 19.10 19.25 0.4M
2022-12-21 18.95 19.35 18.95 19.05 0.5M
2022-12-20 20.00 20.00 18.85 18.85 1.4M
2022-12-19 19.95 20.25 19.75 19.85 0.5M
2022-12-16 19.90 20.05 19.60 19.95 0.7M
2022-12-15 20.15 20.25 20.00 20.10 0.6M
2022-12-14 20.30 20.35 20.20 20.25 0.3M
2022-12-13 20.35 20.40 20.05 20.20 0.6M
2022-12-12 20.35 20.35 20.00 20.10 0.4M
2022-12-09 20.30 20.55 20.15 20.35 0.8M
2022-12-08 20.00 20.35 19.95 20.25 0.9M
2022-12-07 20.60 21.00 19.85 20.05 2.4M
2022-12-06 21.70 21.70 20.75 20.75 2.5M
2022-12-05 22.00 22.50 21.60 21.70 4.3M
2022-12-02 20.35 22.40 20.25 22.35 7.6M
2022-12-01 20.60 20.60 20.00 20.45 1.4M
2022-11-30 20.50 20.50 19.90 20.00 1.6M
2022-11-29 19.85 20.30 19.70 20.30 0.7M
2022-11-28 19.65 20.00 19.60 19.85 0.5M
2022-11-25 20.10 20.35 19.80 19.85 0.9M
2022-11-24 20.30 20.30 20.05 20.15 0.5M
2022-11-23 20.15 20.40 20.10 20.25 0.5M
2022-11-22 20.75 20.75 20.00 20.15 0.9M
2022-11-21 20.50 20.65 20.20 20.60 0.8M
2022-11-18 21.10 21.10 20.25 20.40 1.2M
2022-11-17 20.65 21.05 20.55 21.00 0.9M
2022-11-16 21.20 21.20 20.55 20.55 1.0M
2022-11-15 21.50 21.50 20.85 21.05 1.3M
2022-11-14 22.05 22.05 21.30 21.40 1.1M
2022-11-11 21.40 21.55 20.80 21.40 2.0M
2022-11-10 21.30 21.35 20.80 20.95 1.3M
2022-11-09 21.95 22.20 21.40 21.55 2.5M
2022-11-08 21.35 22.50 21.00 22.00 4.2M
2022-11-07 20.95 21.30 20.55 21.20 1.4M
2022-11-04 20.30 20.85 20.25 20.80 1.0M
2022-11-03 20.55 20.95 20.20 20.25 1.6M
2022-11-02 20.90 21.35 20.80 21.00 1.1M
2022-11-01 20.90 21.20 20.75 20.80 1.1M
2022-10-31 20.85 21.45 20.80 20.90 0.8M
2022-10-28 21.50 21.50 20.65 20.70 1.4M
2022-10-27 21.35 21.80 20.75 21.80 2.3M
2022-10-26 19.80 21.25 19.80 21.10 2.6M
2022-10-25 19.70 20.20 19.40 19.75 1.6M
2022-10-24 20.25 20.50 19.35 19.50 1.4M
2022-10-21 20.60 20.60 19.90 19.90 1.3M
2022-10-20 20.20 20.75 19.85 20.45 2.1M
2022-10-19 21.85 22.20 20.50 20.60 3.3M
2022-10-18 23.10 23.10 21.70 21.85 4.5M
2022-10-17 22.10 22.85 21.65 22.85 7.2M
2022-10-14 21.45 22.40 21.05 22.40 6.8M
2022-10-13 21.50 22.05 20.40 20.40 3.4M
2022-10-12 21.75 22.15 20.90 21.50 4.1M
2022-10-11 20.50 22.50 19.80 22.05 5.5M
2022-10-07 20.40 21.70 20.10 21.35 4.8M
2022-10-06 18.85 20.50 18.65 20.50 4.2M
2022-10-05 18.85 19.45 18.65 18.65 0.9M
2022-10-04 18.90 18.90 18.55 18.65 0.5M
2022-10-03 18.70 18.75 18.35 18.60 0.4M
2022-09-30 18.30 18.85 18.10 18.80 0.5M
2022-09-29 18.10 19.20 18.10 18.85 0.8M
2022-09-28 18.95 19.05 17.95 17.95 0.6M
2022-09-27 19.15 19.15 18.60 18.95 0.4M
2022-09-26 19.10 19.15 18.45 18.75 0.8M
2022-09-23 20.20 20.20 19.30 19.45 0.6M
2022-09-22 19.50 20.20 19.50 20.10 0.7M
2022-09-21 20.25 20.80 19.80 20.00 1.5M
2022-09-20 19.05 20.65 18.85 20.25 1.5M
2022-09-19 19.05 19.35 18.80 18.80 0.8M
2022-09-16 19.50 19.75 19.20 19.50 1.9M
2022-09-15 18.75 20.00 18.50 20.00 2.8M
2022-09-14 18.10 18.45 17.90 18.20 0.4M
2022-09-13 18.60 18.70 18.40 18.50 0.4M
2022-09-12 18.45 18.90 18.45 18.60 0.4M
2022-09-08 18.40 18.50 18.20 18.35 0.5M
2022-09-07 18.50 18.50 18.10 18.30 0.7M
2022-09-06 19.20 19.40 18.55 18.65 0.7M
2022-09-05 19.80 19.90 19.15 19.20 0.8M
2022-09-02 20.20 20.30 19.80 19.80 0.9M
2022-09-01 20.60 20.70 19.90 20.15 1.5M
2022-08-31 21.30 21.40 20.90 20.90 1.3M
2022-08-30 20.70 21.60 20.60 21.40 1.8M
2022-08-29 21.40 21.45 20.15 20.55 2.5M
2022-08-26 20.50 21.90 20.30 21.90 6.3M
2022-08-25 18.30 20.20 18.30 20.20 3.2M
2022-08-24 18.20 18.50 18.15 18.40 0.5M
2022-08-23 17.95 18.15 17.75 18.05 0.3M
2022-08-22 18.20 18.30 18.05 18.15 0.3M
2022-08-19 18.55 18.55 18.15 18.50 0.4M
2022-08-18 18.00 18.30 17.75 18.30 0.5M
2022-08-17 17.85 18.05 17.75 17.80 0.4M
2022-08-16 17.50 17.95 17.50 17.80 0.4M
2022-08-15 17.10 18.10 17.10 17.80 0.5M
2022-08-12 17.20 17.40 16.85 17.35 0.3M
2022-08-11 17.50 17.50 17.10 17.25 0.4M
2022-08-10 16.85 17.30 16.60 17.15 0.5M
2022-08-09 16.80 16.80 16.40 16.75 0.2M
2022-08-08 16.80 17.00 16.40 16.65 0.3M
2022-08-05 16.60 16.90 16.35 16.50 0.3M
2022-08-04 16.45 16.50 15.70 16.15 0.5M
2022-08-03 16.50 16.85 16.40 16.45 0.4M
2022-08-02 17.20 17.20 16.75 16.80 0.4M
2022-08-01 17.30 17.55 17.20 17.45 0.3M
2022-07-29 17.25 17.45 17.00 17.30 0.3M
2022-07-28 17.55 17.65 17.20 17.25 0.2M
2022-07-27 17.20 17.75 17.00 17.35 0.3M
2022-07-26 17.85 17.85 17.10 17.10 0.4M
2022-07-25 17.80 17.80 17.45 17.65 0.2M
2022-07-22 17.80 18.20 17.80 17.90 0.5M
2022-07-21 17.60 18.10 17.30 17.75 0.6M
2022-07-20 17.20 18.05 17.15 17.55 1.0M
2022-07-19 16.95 17.00 16.75 16.85 0.2M
2022-07-18 16.50 17.05 16.50 16.95 0.4M
2022-07-15 16.20 16.60 16.10 16.50 0.5M
2022-07-14 16.10 16.55 15.95 16.45 0.4M
2022-07-13 16.15 16.60 16.15 16.30 0.4M
2022-07-12 16.65 16.65 15.80 15.95 0.5M
2022-07-11 17.00 17.00 16.50 16.65 0.3M
2022-07-08 16.70 17.40 16.70 17.00 0.5M
2022-07-07 16.10 16.90 15.60 16.65 0.6M
2022-07-06 17.30 17.30 16.05 16.10 0.6M
2022-07-05 17.10 17.40 16.80 17.15 0.5M
2022-07-04 17.40 17.40 16.75 16.80 0.6M
2022-07-01 17.90 17.90 17.00 17.00 1.0M
2022-06-30 19.00 19.10 17.55 17.90 1.3M
2022-06-29 19.20 19.20 18.95 18.95 0.7M
2022-06-28 19.65 19.80 19.20 19.35 0.4M
2022-06-27 20.10 20.10 19.45 19.65 0.4M
2022-06-24 19.20 19.50 19.20 19.25 0.4M
2022-06-23 19.20 19.50 19.10 19.15 0.5M
2022-06-22 19.95 20.20 19.20 19.25 0.5M
2022-06-21 19.30 20.20 19.25 19.95 0.6M
2022-06-20 20.45 20.60 19.00 19.00 1.5M
2022-06-17 20.50 20.80 20.40 20.65 0.5M
2022-06-16 21.70 21.90 21.20 21.20 0.7M
2022-06-15 21.75 21.75 21.30 21.30 0.4M
2022-06-14 21.70 21.80 21.15 21.55 0.7M
2022-06-13 22.00 22.00 21.70 21.75 0.7M
2022-06-10 22.55 22.55 22.25 22.35 0.3M
2022-06-09 22.45 22.65 22.30 22.60 0.6M
2022-06-08 22.55 22.70 22.40 22.45 0.4M
2022-06-07 22.50 22.70 22.40 22.50 0.4M
2022-06-06 22.75 22.85 22.35 22.50 0.6M
2022-06-02 22.80 23.00 22.55 22.60 0.7M
2022-06-01 22.40 23.20 22.30 22.80 1.4M
2022-05-31 22.65 22.65 21.75 22.50 2.3M
2022-05-30 22.90 23.05 22.65 22.70 1.2M
2022-05-27 22.90 23.20 22.60 22.75 1.8M
2022-05-26 23.85 24.00 22.60 22.65 6.7M
2022-05-25 22.75 25.05 22.55 25.05 3.1M
2022-05-24 23.10 23.10 22.55 22.80 0.5M
2022-05-23 23.20 23.80 23.10 23.30 0.8M
2022-05-20 22.80 22.95 22.70 22.85 0.4M
2022-05-19 22.50 22.85 22.40 22.80 0.5M
2022-05-18 22.55 23.95 22.55 23.50 0.7M
2022-05-17 22.75 22.90 22.50 22.55 0.3M
2022-05-16 22.60 22.90 22.45 22.45 0.5M
2022-05-13 22.10 22.75 22.10 22.55 0.5M
2022-05-12 22.00 22.80 22.00 22.05 0.6M
2022-05-11 23.15 23.15 22.35 22.45 0.6M
2022-05-10 22.90 23.35 21.05 23.15 0.5M
2022-05-09 24.50 24.50 23.10 23.10 1.1M
2022-05-06 24.50 25.20 24.25 25.00 1.1M
2022-05-05 25.65 26.90 25.00 26.45 3.1M
2022-05-04 22.70 24.50 22.60 24.50 1.3M
2022-05-03 22.15 22.80 22.10 22.30 0.1M
2022-04-29 22.20 22.85 22.05 22.15 0.3M
2022-04-28 22.20 22.70 22.05 22.20 0.2M
2022-04-26 22.85 23.60 22.70 22.75 0.4M
2022-04-25 23.30 23.85 22.50 22.70 0.6M
2022-04-22 24.60 24.60 24.00 24.20 0.4M
2022-04-21 24.43 24.87 24.43 24.53 0.3M
2022-04-20 23.99 24.63 23.99 24.43 0.2M
2022-04-19 24.13 24.48 23.94 23.99 0.3M
2022-04-18 24.72 24.77 24.04 24.04 0.4M
2022-04-15 24.63 24.87 24.63 24.82 0.3M
2022-04-14 25.41 25.41 24.82 24.82 0.3M
2022-04-13 24.87 25.51 24.82 25.12 0.3M
2022-04-12 25.07 25.71 24.68 25.12 0.4M
2022-04-11 25.76 26.20 25.07 25.07 0.9M
2022-04-08 26.35 27.43 25.81 26.40 1.4M
2022-04-07 24.87 27.53 24.82 26.79 2.1M
2022-04-06 25.91 25.91 24.87 25.17 0.8M
2022-04-01 26.45 26.45 25.81 26.05 1.1M
2022-03-31 26.99 27.48 25.46 27.04 3.7M
2022-03-30 23.20 25.12 23.05 25.12 1.4M
2022-03-29 23.15 23.30 22.85 22.85 0.3M
2022-03-28 23.20 23.20 22.66 22.85 0.3M
2022-03-25 24.33 24.33 23.49 23.49 0.5M
2022-03-24 23.30 23.84 23.00 23.74 0.4M
2022-03-23 23.64 23.64 23.25 23.30 0.3M
2022-03-22 23.84 23.94 23.20 23.39 0.4M
2022-03-21 23.54 23.84 23.15 23.79 0.5M
2022-03-18 23.10 23.30 22.56 23.25 0.4M
2022-03-17 22.41 22.85 21.97 22.85 0.7M
2022-03-16 22.56 22.56 21.28 21.82 0.6M
2022-03-15 23.49 23.49 21.97 21.97 1.0M
2022-03-14 23.25 23.69 23.15 23.30 0.4M
2022-03-11 23.59 23.79 23.25 23.25 0.3M
2022-03-10 23.49 23.99 23.15 23.74 0.7M
2022-03-09 23.44 23.79 22.85 22.95 0.7M
2022-03-08 23.64 23.99 23.30 23.35 0.8M
2022-03-07 24.43 24.53 23.64 24.13 1.0M
2022-03-04 24.77 25.17 24.77 24.87 0.3M
2022-03-03 25.27 25.61 24.92 25.27 0.3M
2022-03-02 25.36 25.36 24.97 25.27 0.3M
2022-03-01 24.77 25.51 24.33 25.36 0.6M
2022-02-25 25.66 25.66 24.53 24.77 0.7M
2022-02-24 25.96 26.45 24.92 25.07 0.9M
2022-02-23 26.50 26.74 26.40 26.50 0.3M
2022-02-22 27.04 27.04 26.40 26.50 0.4M
2022-02-21 26.79 27.09 26.50 26.79 0.3M
2022-02-18 26.89 26.89 26.50 26.79 0.3M
2022-02-17 26.79 27.09 26.74 26.79 0.4M
2022-02-16 27.33 27.33 26.79 26.84 0.4M
2022-02-15 27.29 27.29 26.69 26.69 0.2M
2022-02-14 27.58 27.58 26.60 26.74 0.5M
2022-02-11 27.88 27.88 27.58 27.73 0.3M
2022-02-10 28.71 28.71 27.63 27.83 0.7M
2022-02-09 28.52 28.76 28.12 28.42 0.5M
2022-02-08 27.58 28.47 27.58 28.37 0.4M
2022-02-07 27.19 27.63 26.89 27.58 0.3M
2022-01-26 26.60 27.14 26.40 26.94 0.5M
2022-01-25 26.94 27.04 26.35 26.40 0.9M
2022-01-24 28.07 28.07 26.84 27.04 1.0M
2022-01-21 28.17 28.37 28.07 28.07 0.5M
2022-01-20 28.17 28.42 28.12 28.32 0.3M
2022-01-19 28.37 28.42 28.07 28.17 0.5M
2022-01-18 29.11 29.26 28.42 28.52 0.5M
2022-01-17 28.02 29.11 27.78 29.11 0.5M
2022-01-14 29.06 29.06 27.78 28.07 1.4M
2022-01-13 29.45 29.75 29.06 29.16 1.1M
2022-01-12 30.49 30.63 29.26 29.35 2.3M
2022-01-11 30.83 30.93 30.39 30.39 1.2M
2022-01-10 31.37 31.37 30.54 30.78 1.4M
2022-01-07 33.34 33.79 31.72 31.72 4.1M
2022-01-06 31.87 34.23 31.52 33.49 6.1M
2022-01-05 30.39 33.44 30.39 33.44 8.0M
2022-01-04 30.63 31.03 30.44 30.44 0.8M
2022-01-03 30.78 31.18 30.63 30.63 0.4M