立敦

6175
🏛️ 中国台湾 →
39.15
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
2023-12-29 36.80 36.90 36.60 36.90 0.0M
2023-12-28 37.30 37.30 36.80 36.90 0.0M
2023-12-27 37.20 37.35 36.80 36.80 0.0M
2023-12-26 37.10 37.20 37.10 37.15 0.0M
2023-12-25 37.75 37.75 37.05 37.05 0.0M
2023-12-22 37.05 37.50 37.05 37.15 0.0M
2023-12-21 37.30 37.35 37.00 37.25 0.0M
2023-12-20 37.60 37.90 37.30 37.35 0.0M
2023-12-19 37.80 37.80 37.00 37.20 0.0M
2023-12-18 38.40 38.40 37.75 37.75 0.0M
2023-12-15 38.80 38.85 38.40 38.40 0.0M
2023-12-14 38.30 38.95 38.30 38.50 0.0M
2023-12-13 38.50 38.55 38.25 38.25 0.0M
2023-12-12 38.25 38.60 38.10 38.45 0.0M
2023-12-11 38.20 38.50 38.15 38.20 0.0M
2023-12-08 38.55 38.60 38.05 38.20 0.0M
2023-12-07 39.30 39.30 38.25 38.35 0.0M
2023-12-06 38.45 39.00 38.20 38.95 0.0M
2023-12-05 38.65 38.80 38.05 38.20 0.0M
2023-12-04 38.85 39.00 38.35 38.45 0.0M
2023-12-01 38.65 38.90 38.40 38.45 0.0M
2023-11-30 38.30 39.10 37.80 38.65 0.0M
2023-11-29 37.20 38.50 37.15 38.00 0.0M
2023-11-28 35.75 37.25 35.75 37.00 0.0M
2023-11-27 36.40 36.40 35.65 35.75 0.0M
2023-11-24 35.60 36.75 35.60 36.40 0.0M
2023-11-23 35.50 35.65 35.35 35.60 0.0M
2023-11-22 35.60 35.65 35.40 35.45 0.0M
2023-11-21 35.75 36.00 35.75 35.75 0.0M
2023-11-20 35.25 35.65 35.15 35.50 0.0M
2023-11-17 35.25 35.30 35.05 35.25 0.0M
2023-11-16 35.20 35.65 35.10 35.25 0.0M
2023-11-15 35.65 35.65 35.10 35.10 0.0M
2023-11-14 35.30 35.30 34.85 34.90 0.0M
2023-11-13 35.40 35.55 35.20 35.20 0.0M
2023-11-10 35.20 35.80 35.20 35.35 0.0M
2023-11-09 35.55 35.80 35.20 35.20 0.0M
2023-11-08 35.15 35.50 35.10 35.40 0.0M
2023-11-07 35.50 35.85 34.75 34.75 0.0M
2023-11-06 36.25 36.25 35.40 35.50 0.0M
2023-11-03 36.00 36.00 35.55 35.55 0.0M
2023-11-02 35.55 35.90 35.10 35.75 0.0M
2023-11-01 34.75 35.70 34.75 34.95 0.0M
2023-10-31 34.60 34.75 34.30 34.35 0.0M
2023-10-30 34.55 34.70 34.30 34.70 0.0M
2023-10-27 34.85 34.85 34.15 34.20 0.0M
2023-10-26 34.30 34.75 34.20 34.20 0.0M
2023-10-25 34.55 35.00 34.55 34.80 0.0M
2023-10-24 34.20 34.50 34.10 34.50 0.0M
2023-10-23 33.95 34.15 33.95 34.05 0.0M
2023-10-20 33.85 34.10 33.50 33.95 0.0M
2023-10-19 34.70 34.70 34.10 34.15 0.0M
2023-10-18 34.65 34.65 34.10 34.35 0.0M
2023-10-17 34.85 35.15 34.60 34.70 0.0M
2023-10-16 35.20 35.30 34.65 34.70 0.0M
2023-10-13 35.05 35.65 35.05 35.30 0.0M
2023-10-12 34.30 35.65 34.30 35.60 0.0M
2023-10-11 35.70 35.70 34.20 34.20 0.0M
2023-10-06 35.45 35.70 35.30 35.70 0.0M
2023-10-05 35.50 36.00 35.50 35.70 0.0M
2023-10-04 35.80 35.80 35.35 35.60 0.0M
2023-10-03 36.55 36.70 36.10 36.20 0.0M
2023-10-02 36.40 36.65 36.15 36.65 0.0M
2023-09-28 36.15 36.20 35.70 35.95 0.0M
2023-09-27 36.40 36.40 35.95 36.00 0.0M
2023-09-26 36.80 37.10 36.25 36.45 0.0M
2023-09-25 36.55 37.20 36.55 37.05 0.0M
2023-09-22 36.50 36.85 36.30 36.70 0.0M
2023-09-21 37.60 37.60 36.85 36.85 0.0M
2023-09-20 37.85 37.95 37.60 37.65 0.0M
2023-09-19 38.40 38.40 37.85 37.85 0.0M
2023-09-18 37.85 38.30 37.70 38.20 0.0M
2023-09-15 38.10 38.50 37.85 37.85 0.0M
2023-09-14 38.35 38.50 38.00 38.15 0.0M
2023-09-13 38.00 38.65 37.75 37.95 0.0M
2023-09-12 38.05 38.15 37.65 38.00 0.0M
2023-09-11 38.25 38.30 37.80 37.80 0.0M
2023-09-08 38.45 38.45 38.00 38.00 0.0M
2023-09-07 37.50 38.45 37.50 37.80 0.0M
2023-09-06 37.90 37.95 37.40 37.70 0.0M
2023-09-05 37.65 38.05 37.45 37.85 0.0M
2023-09-04 36.95 38.20 36.95 37.65 0.0M
2023-09-01 34.75 37.30 34.75 36.95 0.0M
2023-08-31 34.50 34.90 34.50 34.80 0.0M
2023-08-30 34.10 34.70 33.90 34.70 0.0M
2023-08-29 34.00 34.20 33.85 33.90 0.0M
2023-08-28 34.30 34.40 33.90 33.90 0.0M
2023-08-25 33.75 34.80 33.75 34.30 0.0M
2023-08-24 34.40 34.80 34.00 34.10 0.0M
2023-08-23 34.00 34.50 34.00 34.15 0.0M
2023-08-22 34.20 34.95 33.90 34.15 0.0M
2023-08-21 34.50 34.50 34.00 34.00 0.0M
2023-08-18 34.50 35.15 34.30 34.35 0.0M
2023-08-17 35.30 36.55 35.30 36.35 0.0M
2023-08-16 34.70 35.50 34.50 35.50 0.0M
2023-08-15 34.50 34.90 34.50 34.85 0.0M
2023-08-14 35.25 35.70 34.20 34.30 0.0M
2023-08-11 36.70 36.95 35.20 35.40 0.0M
2023-08-10 36.80 37.15 36.10 36.20 0.0M
2023-08-09 37.30 38.20 36.70 36.80 0.0M
2023-08-08 37.30 38.45 37.15 37.20 0.0M
2023-08-07 37.75 37.80 37.25 37.55 0.0M
2023-08-04 37.20 37.75 37.10 37.45 0.0M
2023-08-02 37.80 38.45 37.10 37.20 0.0M
2023-08-01 38.35 38.35 37.25 37.60 0.0M
2023-07-31 38.20 38.60 37.70 38.00 0.0M
2023-07-28 37.70 38.20 37.40 37.85 0.0M
2023-07-27 36.50 37.45 36.50 37.40 0.0M
2023-07-26 37.25 37.25 36.60 36.65 0.0M
2023-07-25 36.95 37.60 36.90 37.45 0.0M
2023-07-24 37.60 37.75 36.80 36.85 0.0M
2023-07-21 37.20 38.00 37.20 37.45 0.0M
2023-07-20 37.40 37.85 37.40 37.60 0.0M
2023-07-19 38.10 38.25 37.35 37.35 0.0M
2023-07-18 39.10 39.10 37.80 37.85 0.0M
2023-07-17 38.15 38.80 38.10 38.60 0.0M
2023-07-14 38.45 38.80 38.20 38.20 0.0M
2023-07-13 38.65 39.00 38.30 38.30 0.0M
2023-07-12 39.10 39.10 38.35 38.35 0.0M
2023-07-11 39.30 39.30 38.70 38.90 0.0M
2023-07-10 38.85 39.30 38.60 38.60 0.0M
2023-07-07 40.50 40.50 39.05 39.10 0.0M
2023-07-06 38.95 39.35 38.60 38.80 0.0M
2023-07-05 39.35 39.50 38.85 39.05 0.0M
2023-07-04 38.25 39.20 38.15 39.10 0.0M
2023-07-03 38.05 38.60 38.05 38.25 0.0M
2023-06-30 38.30 38.30 37.90 38.05 0.0M
2023-06-29 37.85 38.55 37.60 38.30 0.0M
2023-06-28 37.60 37.85 37.40 37.45 0.0M
2023-06-27 37.80 38.30 37.35 37.35 0.0M
2023-06-26 38.35 38.35 37.85 37.95 0.0M
2023-06-21 38.00 38.50 38.00 38.35 0.0M
2023-06-20 38.55 38.55 37.95 38.00 0.0M
2023-06-19 38.50 38.80 38.45 38.50 0.0M
2023-06-16 39.15 39.60 38.80 38.80 0.0M
2023-06-15 38.50 39.45 38.00 38.80 0.0M
2023-06-14 38.50 38.95 38.35 38.50 0.0M
2023-06-13 38.75 38.85 38.45 38.50 0.0M
2023-06-12 39.70 39.70 38.40 38.40 0.0M
2023-06-09 39.70 40.15 39.10 39.45 0.0M
2023-06-08 40.00 40.00 39.00 39.15 0.0M
2023-06-07 38.40 39.80 38.10 39.60 0.0M
2023-06-06 38.80 39.00 38.30 38.30 0.0M
2023-06-05 38.90 39.15 38.70 38.70 0.0M
2023-06-02 38.45 39.20 38.45 38.65 0.0M
2023-06-01 38.25 38.60 38.00 38.35 0.0M
2023-05-31 38.00 38.50 37.90 38.10 0.0M
2023-05-30 38.50 38.55 37.80 37.85 0.0M
2023-05-29 38.50 38.65 38.30 38.35 0.0M
2023-05-26 39.05 39.20 38.20 38.20 0.0M
2023-05-25 38.50 38.95 38.35 38.95 0.0M
2023-05-24 38.50 38.80 38.40 38.60 0.0M
2023-05-23 38.95 38.95 38.60 38.65 0.0M
2023-05-22 38.40 38.75 38.30 38.60 0.0M
2023-05-19 38.95 39.40 38.35 38.35 0.0M
2023-05-18 37.90 38.90 37.40 38.90 0.0M
2023-05-17 37.40 37.50 37.15 37.50 0.0M
2023-05-16 37.35 37.60 37.15 37.15 0.0M
2023-05-15 38.30 38.30 37.05 37.05 0.0M
2023-05-12 38.10 38.50 37.80 38.30 0.0M
2023-05-11 38.65 38.65 37.60 38.40 0.0M
2023-05-10 37.25 38.40 37.20 38.40 0.0M
2023-05-09 38.55 38.80 37.50 37.60 0.0M
2023-05-08 38.90 38.90 38.00 38.00 0.0M
2023-05-05 38.35 40.45 38.30 38.30 0.0M
2023-05-04 38.50 38.60 37.95 38.20 0.0M
2023-05-03 39.00 39.00 38.25 38.50 0.0M
2023-05-02 39.55 39.55 39.05 39.05 0.0M
2023-04-28 39.20 39.40 38.90 39.35 0.0M
2023-04-27 38.65 39.35 38.15 38.80 0.0M
2023-04-26 38.00 38.70 37.40 38.70 0.0M
2023-04-25 39.15 39.15 37.20 37.95 0.0M
2023-04-24 38.55 39.20 38.55 38.80 0.0M
2023-04-21 39.45 40.00 38.45 38.50 0.0M
2023-04-20 39.65 39.80 39.05 39.45 0.0M
2023-04-19 40.80 40.80 39.70 39.75 0.0M
2023-04-18 41.00 41.15 40.15 40.50 0.0M
2023-04-17 40.00 40.95 39.45 40.85 0.0M
2023-04-14 40.45 41.00 39.95 40.00 0.0M
2023-04-13 39.80 40.40 39.80 40.30 0.0M
2023-04-12 39.60 40.45 39.30 40.40 0.0M
2023-04-11 38.65 39.40 38.50 39.40 0.0M
2023-04-10 37.70 38.90 37.70 38.65 0.0M
2023-04-07 37.55 38.05 37.25 37.35 0.0M
2023-04-06 37.35 37.70 37.15 37.30 0.0M
2023-03-31 37.45 38.05 37.45 37.75 0.0M
2023-03-30 37.70 37.70 37.15 37.45 0.0M
2023-03-29 37.55 38.20 37.10 37.30 0.0M
2023-03-28 38.40 38.85 37.40 37.55 0.0M
2023-03-27 38.50 39.00 38.30 38.40 0.0M
2023-03-24 39.35 39.35 38.50 38.50 0.0M
2023-03-23 38.00 39.15 37.80 39.05 0.0M
2023-03-22 37.85 38.25 37.80 38.05 0.0M
2023-03-21 37.80 38.10 37.55 37.70 0.0M
2023-03-20 37.45 37.60 37.10 37.35 0.0M
2023-03-17 36.95 37.40 36.95 37.10 0.0M
2023-03-16 37.85 38.30 36.50 36.55 0.0M
2023-03-15 38.30 38.75 38.00 38.00 0.0M
2023-03-14 37.45 38.80 37.45 38.00 0.0M
2023-03-13 37.10 38.35 36.50 38.35 0.0M
2023-03-10 38.80 38.90 37.30 37.50 0.0M
2023-03-09 39.55 39.75 38.65 39.20 0.0M
2023-03-08 39.00 39.80 38.80 39.30 0.0M
2023-03-07 39.20 39.80 38.40 39.20 0.0M
2023-03-06 37.35 38.80 36.85 38.80 0.0M
2023-03-03 37.05 37.35 36.85 37.00 0.0M
2023-03-02 36.50 37.15 36.50 36.65 0.0M
2023-03-01 36.20 36.45 35.30 36.30 0.0M
2023-02-24 37.45 37.50 36.15 36.20 0.0M
2023-02-23 37.00 37.15 36.50 37.05 0.0M
2023-02-22 37.50 37.50 36.35 36.70 0.0M
2023-02-21 37.55 38.20 37.20 37.50 0.0M
2023-02-20 38.00 38.15 36.90 37.00 0.0M
2023-02-17 36.30 37.80 36.30 37.15 0.0M
2023-02-16 36.25 37.30 36.25 36.45 0.0M
2023-02-15 36.20 36.30 35.70 35.85 0.0M
2023-02-14 35.00 36.65 35.00 35.85 0.0M
2023-02-13 34.95 35.00 34.10 35.00 0.0M
2023-02-10 35.60 35.60 34.65 34.65 0.0M
2023-02-09 35.75 35.80 35.40 35.40 0.0M
2023-02-08 36.00 36.30 35.70 35.85 0.0M
2023-02-07 36.05 36.85 35.60 36.00 0.0M
2023-02-06 35.90 36.45 35.75 35.80 0.0M
2023-02-03 36.90 37.30 36.35 36.50 0.0M
2023-02-02 35.90 37.15 35.50 37.15 0.0M
2023-02-01 36.00 36.55 35.70 35.90 0.0M
2023-01-31 33.75 35.80 33.45 35.70 0.0M
2023-01-30 33.50 33.65 32.50 33.65 0.0M
2023-01-17 31.90 32.40 31.85 31.95 0.0M
2023-01-16 33.30 33.30 31.80 31.90 0.0M
2023-01-13 33.35 33.55 32.40 32.40 0.0M
2023-01-12 33.90 34.00 33.35 33.35 0.0M
2023-01-11 34.30 34.50 33.50 33.90 0.0M
2023-01-10 32.90 35.05 32.80 34.05 0.0M
2023-01-09 33.50 33.80 32.85 32.90 0.0M
2023-01-06 32.55 33.40 32.55 33.15 0.0M
2023-01-05 32.90 33.30 32.50 32.55 0.0M
2023-01-04 33.00 33.00 32.70 32.70 0.0M
2023-01-03 32.55 33.10 32.55 32.90 0.0M