茂迪

6244
🏛️ 中国台湾 →
16.95
最后更新: 2025-10-03
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
2025-10-03 17.00 17.20 16.90 16.95 1.0M
2025-10-02 17.20 17.30 16.85 16.85 1.4M
2025-10-01 17.45 17.50 17.10 17.20 0.9M
2025-09-30 17.25 17.55 17.10 17.45 0.9M
2025-09-26 17.85 17.85 17.15 17.20 1.5M
2025-09-25 17.75 17.95 17.70 17.70 0.8M
2025-09-24 17.75 18.15 17.70 17.70 1.3M
2025-09-23 18.10 18.10 17.60 17.65 1.6M
2025-09-22 18.20 18.40 17.90 18.00 2.8M
2025-09-19 18.45 18.45 18.00 18.00 3.7M
2025-09-18 18.30 18.40 17.90 18.40 7.5M
2025-09-17 17.25 18.10 17.25 17.70 4.8M
2025-09-16 17.20 17.25 17.00 17.20 0.9M
2025-09-15 16.90 17.30 16.90 17.15 1.1M
2025-09-12 16.65 17.10 16.65 16.90 0.9M
2025-09-11 17.10 17.10 16.55 16.55 1.6M
2025-09-10 17.40 17.45 16.95 17.00 1.8M
2025-09-09 17.40 17.60 17.25 17.35 1.6M
2025-09-08 17.30 17.40 17.00 17.25 1.2M
2025-09-05 17.30 17.30 16.80 17.15 1.5M
2025-09-04 17.20 17.30 17.00 17.25 1.8M
2025-09-03 17.25 17.40 16.50 17.05 3.4M
2025-09-02 17.50 17.50 16.70 17.20 2.6M
2025-09-01 17.85 18.00 17.35 17.35 1.7M
2025-08-29 18.20 18.25 17.85 17.85 1.4M
2025-08-28 18.20 18.35 18.10 18.10 1.6M
2025-08-27 18.15 18.20 18.00 18.20 1.5M
2025-08-26 18.35 18.60 18.00 18.00 2.5M
2025-08-25 18.90 18.95 18.40 18.45 1.8M
2025-08-22 19.10 19.10 18.50 18.55 2.7M
2025-08-21 19.30 19.65 19.20 19.20 1.6M
2025-08-20 20.10 20.10 19.15 19.30 2.4M
2025-08-19 19.95 20.10 19.80 20.10 2.0M
2025-08-18 20.10 20.10 19.75 19.75 1.7M
2025-08-15 19.60 20.00 19.35 19.80 3.4M
2025-08-14 18.95 19.25 18.90 19.10 0.9M
2025-08-13 19.20 19.35 18.70 18.85 1.6M
2025-08-12 19.10 19.60 19.00 19.10 2.0M
2025-08-11 18.90 19.10 18.55 19.10 1.6M
2025-08-08 18.85 18.95 18.65 18.65 1.1M
2025-08-07 18.85 19.05 18.65 18.70 1.2M
2025-08-06 18.65 19.10 18.50 18.50 1.5M
2025-08-05 18.50 18.85 18.30 18.60 1.5M
2025-08-04 18.30 18.60 17.80 18.40 1.4M
2025-08-01 17.80 18.60 17.50 18.30 1.6M
2025-07-31 18.50 18.50 17.95 18.05 0.9M
2025-07-30 18.35 18.45 18.15 18.35 0.7M
2025-07-29 18.55 18.70 18.20 18.25 0.8M
2025-07-28 18.60 18.60 18.25 18.40 0.7M
2025-07-25 18.35 18.75 18.25 18.40 1.6M
2025-07-24 18.40 18.40 18.00 18.25 0.8M
2025-07-23 18.15 18.35 18.00 18.20 0.7M
2025-07-22 18.50 18.65 18.25 18.25 1.7M
2025-07-21 18.40 18.55 18.25 18.35 0.6M
2025-07-18 18.60 18.70 18.25 18.30 1.0M
2025-07-17 17.90 19.00 17.85 18.55 4.1M
2025-07-16 18.00 18.15 17.70 17.70 0.8M
2025-07-15 18.00 18.30 17.75 17.75 0.7M
2025-07-14 18.55 18.90 17.55 17.80 3.6M
2025-07-11 17.40 18.45 17.25 18.35 2.5M
2025-07-10 17.40 17.70 17.25 17.25 0.8M
2025-07-09 17.75 17.80 17.40 17.40 1.0M
2025-07-08 18.00 18.00 17.50 17.75 0.6M
2025-07-07 18.15 18.15 17.60 18.05 0.6M
2025-07-04 18.45 18.55 17.90 18.00 1.0M
2025-07-03 18.15 18.65 18.10 18.35 1.6M
2025-07-02 17.95 18.10 17.90 18.05 0.6M
2025-07-01 17.95 18.75 17.85 17.90 3.7M
2025-06-30 18.25 18.35 17.60 17.60 1.0M
2025-06-27 18.35 18.40 18.05 18.25 0.5M
2025-06-26 18.00 18.40 17.95 18.15 0.9M
2025-06-25 18.20 18.20 17.95 18.00 0.9M
2025-06-24 17.70 18.15 17.70 17.95 1.2M
2025-06-23 18.15 18.15 17.10 17.55 2.7M
2025-06-20 18.15 18.50 17.85 18.50 4.1M
2025-06-19 18.65 18.80 18.00 18.15 1.2M
2025-06-18 18.40 18.85 18.40 18.65 1.4M
2025-06-17 18.60 18.75 18.35 18.45 1.0M
2025-06-16 18.40 18.55 17.85 18.50 1.4M
2025-06-13 18.60 18.65 18.05 18.10 1.5M
2025-06-12 18.80 18.95 18.60 18.70 1.1M
2025-06-11 18.80 18.95 18.65 18.65 1.1M
2025-06-10 18.60 18.95 18.55 18.60 1.2M
2025-06-09 18.80 18.95 18.50 18.50 1.1M
2025-06-06 18.95 19.10 18.80 18.80 0.9M
2025-06-05 18.90 19.25 18.85 18.90 1.5M
2025-06-04 18.85 19.05 18.70 18.80 1.3M
2025-06-03 19.15 19.25 18.60 18.65 1.4M
2025-06-02 19.80 19.85 19.00 19.05 1.5M
2025-05-29 20.00 20.05 19.75 19.80 1.2M
2025-05-28 20.40 20.55 19.80 19.85 2.1M
2025-05-27 20.35 20.50 20.05 20.10 2.1M
2025-05-26 21.10 21.10 20.15 20.30 3.3M
2025-05-23 21.20 21.40 21.00 21.00 5.3M
2025-05-22 21.45 22.55 21.25 22.05 24.9M
2025-05-21 20.05 21.65 19.90 21.65 9.8M
2025-05-20 20.20 20.30 19.70 19.70 3.2M
2025-05-19 20.40 20.95 20.20 20.20 9.3M
2025-05-16 19.05 20.35 18.95 19.90 3.9M
2025-05-15 19.30 19.30 18.85 18.90 1.1M
2025-05-14 19.05 19.65 19.05 19.20 2.5M
2025-05-13 19.40 19.40 18.85 18.85 2.0M
2025-05-12 19.00 19.40 18.95 19.00 1.4M
2025-05-09 19.05 19.10 18.70 18.90 0.8M
2025-05-08 18.75 19.00 18.75 18.95 0.7M
2025-05-07 18.85 18.90 18.60 18.70 0.6M
2025-05-06 18.50 18.90 18.50 18.75 0.7M
2025-05-05 19.20 19.30 18.40 18.80 1.5M
2025-05-02 19.00 19.30 18.95 19.05 1.6M
2025-04-30 19.40 19.50 18.80 18.80 2.0M
2025-04-29 20.00 20.10 19.05 19.50 4.9M
2025-04-28 19.30 19.65 18.70 19.60 2.2M
2025-04-25 19.30 19.45 18.90 19.00 2.1M
2025-04-24 19.25 19.70 18.70 18.85 4.0M
2025-04-23 20.70 20.70 19.20 19.50 13.7M
2025-04-22 17.10 18.85 16.95 18.85 2.5M
2025-04-21 17.70 17.70 17.15 17.15 0.5M
2025-04-18 17.70 17.85 17.50 17.60 0.4M
2025-04-17 17.80 17.85 17.40 17.80 0.7M
2025-04-16 18.65 18.65 17.80 17.85 1.3M
2025-04-15 18.30 18.70 18.05 18.70 1.2M
2025-04-14 17.25 18.25 17.25 17.75 1.9M
2025-04-11 16.70 17.05 15.80 16.70 2.0M
2025-04-10 16.70 17.05 16.25 17.05 2.2M
2025-04-09 16.70 16.70 15.50 15.50 2.9M
2025-04-08 17.25 17.85 17.20 17.20 2.8M
2025-04-07 19.10 19.10 19.10 19.10 0.4M
2025-04-02 20.30 21.25 20.15 21.20 1.0M
2025-04-01 20.50 20.50 20.15 20.40 0.7M
2025-03-31 21.40 21.40 19.95 20.00 2.2M
2025-03-28 22.00 22.00 21.50 21.85 0.9M
2025-03-27 22.30 22.35 21.90 21.90 0.8M
2025-03-26 22.60 22.60 22.15 22.30 0.8M
2025-03-25 23.05 23.05 22.30 22.40 1.0M
2025-03-24 22.75 23.30 22.70 22.75 1.7M
2025-03-21 22.80 23.45 22.70 22.70 3.6M
2025-03-20 22.45 22.80 22.35 22.70 1.0M
2025-03-19 22.55 22.70 22.20 22.40 0.8M
2025-03-18 22.80 22.90 22.40 22.40 1.0M
2025-03-17 23.15 23.15 22.65 22.65 2.0M
2025-03-14 21.65 23.70 21.65 23.20 5.5M
2025-03-13 21.95 22.40 21.60 21.60 1.0M
2025-03-12 21.80 21.90 21.55 21.55 0.4M
2025-03-11 21.45 21.75 21.20 21.65 0.8M
2025-03-10 21.90 22.05 21.75 21.90 0.5M
2025-03-07 21.55 22.00 21.45 21.60 0.6M
2025-03-06 22.20 22.25 21.70 21.70 0.6M
2025-03-05 22.20 22.30 21.85 22.10 0.6M
2025-03-04 21.50 22.05 21.15 22.05 0.8M
2025-03-03 22.15 22.25 21.60 21.60 1.0M
2025-02-27 23.05 23.05 22.30 22.30 0.0M
2025-02-26 23.35 23.80 22.65 23.05 0.0M
2025-02-25 22.30 23.90 22.00 23.05 0.0M
2025-02-24 22.00 22.45 22.00 22.30 0.0M
2025-02-21 22.50 22.50 22.20 22.20 0.0M
2025-02-20 22.20 22.50 22.15 22.45 0.0M
2025-02-19 21.65 22.25 21.65 22.20 0.0M
2025-02-18 21.55 21.85 21.50 21.60 0.0M
2025-02-17 21.55 21.60 21.35 21.50 0.0M
2025-02-14 21.25 21.75 20.95 21.50 0.0M
2025-02-13 20.60 21.20 20.60 20.95 0.0M
2025-02-12 20.40 20.80 20.30 20.45 0.0M
2025-02-11 20.60 20.85 20.30 20.40 0.0M
2025-02-10 20.85 20.90 20.45 20.60 0.0M
2025-02-07 21.00 21.05 20.70 20.90 0.0M
2025-02-06 20.55 20.95 20.50 20.95 0.0M
2025-02-05 20.30 20.65 20.20 20.55 0.0M
2025-02-04 20.15 20.30 20.00 20.05 0.0M
2025-02-03 20.00 20.30 19.40 20.00 0.0M
2025-01-22 20.45 20.70 20.30 20.60 0.0M
2025-01-21 20.65 20.85 20.40 20.40 0.0M
2025-01-20 20.50 20.70 20.40 20.65 0.0M
2025-01-17 20.60 20.65 20.20 20.50 0.0M
2025-01-16 20.50 20.65 20.45 20.45 0.0M
2025-01-15 20.25 20.35 19.95 20.30 0.0M
2025-01-14 19.30 20.10 19.30 20.10 0.0M
2025-01-13 20.25 20.25 19.10 19.20 0.0M
2025-01-10 20.30 20.30 19.95 20.25 1.4M
2025-01-09 21.75 21.75 20.25 20.25 0.0M
2025-01-08 21.00 21.60 21.00 21.60 0.0M
2025-01-07 21.45 21.50 20.90 20.90 0.0M
2025-01-06 21.15 21.60 21.05 21.20 0.0M
2025-01-03 21.30 21.40 21.00 21.05 0.9M
2025-01-02 21.00 21.70 20.80 20.80 0.0M