日电贸

3090
🏛️ 中国台湾 →
74.20
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 74.00 75.90 73.20 74.20 2.7M
2025-09-25 76.00 76.80 74.10 74.20 1.9M
2025-09-24 75.00 76.60 73.90 76.30 2.5M
2025-09-23 76.00 76.40 74.60 74.80 2.0M
2025-09-22 76.10 77.90 75.30 75.80 4.5M
2025-09-19 74.10 77.50 73.40 76.00 8.1M
2025-09-18 73.50 73.90 72.90 73.70 1.2M
2025-09-17 72.80 74.00 72.40 72.80 2.1M
2025-09-16 72.20 72.70 71.50 72.60 1.0M
2025-09-15 73.40 73.40 72.00 72.20 1.0M
2025-09-12 71.50 73.30 71.50 73.00 2.4M
2025-09-11 72.50 72.70 70.70 70.80 1.0M
2025-09-10 72.20 72.50 71.80 72.30 0.9M
2025-09-09 72.50 72.70 71.70 71.90 0.8M
2025-09-08 72.00 72.70 71.60 72.00 1.3M
2025-09-05 71.30 72.00 70.90 71.40 1.5M
2025-09-04 69.20 70.40 69.20 70.40 0.8M
2025-09-03 68.60 69.30 68.60 69.10 0.3M
2025-09-02 68.90 69.40 68.00 68.60 0.5M
2025-09-01 69.90 70.30 68.60 68.70 0.7M
2025-08-29 70.70 70.80 70.10 70.10 0.6M
2025-08-28 70.80 71.20 70.30 70.50 0.9M
2025-08-27 69.70 70.50 69.70 70.50 0.6M
2025-08-26 69.50 70.00 69.40 69.50 0.5M
2025-08-25 69.90 70.20 69.30 69.60 0.4M
2025-08-22 68.70 69.90 68.70 69.10 0.6M
2025-08-21 68.60 69.40 68.60 69.00 0.5M
2025-08-20 69.30 69.30 67.80 68.10 0.9M
2025-08-19 69.70 69.90 69.10 69.10 0.6M
2025-08-18 70.00 70.40 69.50 69.60 0.8M
2025-08-15 69.40 69.90 69.40 69.50 0.8M
2025-08-14 69.80 70.10 69.50 69.60 0.9M
2025-08-13 70.10 70.30 69.10 69.30 1.4M
2025-08-12 70.20 70.60 69.50 69.60 1.8M
2025-08-11 70.70 70.70 70.00 70.10 1.5M
2025-08-08 72.80 72.90 70.70 70.70 3.8M
2025-08-07 74.90 74.90 69.80 73.20 11.5M
2025-08-06 77.70 78.00 77.00 77.20 0.9M
2025-08-05 77.10 78.00 77.10 77.50 1.4M
2025-08-04 75.90 77.10 75.20 76.90 0.9M
2025-08-01 75.80 76.70 74.60 76.30 1.0M
2025-07-31 76.00 76.00 75.60 75.90 0.6M
2025-07-30 75.60 76.50 75.20 76.10 0.7M
2025-07-29 75.90 76.70 75.00 75.30 0.6M
2025-07-28 75.70 76.50 75.20 75.90 0.7M
2025-07-25 75.60 75.80 75.20 75.30 0.5M
2025-07-24 75.80 76.30 75.20 75.60 0.6M
2025-07-23 75.00 75.90 75.00 75.60 1.0M
2025-07-22 77.00 77.00 74.70 74.90 2.5M
2025-07-21 78.00 78.20 76.80 76.80 1.5M
2025-07-18 79.80 79.80 77.30 77.50 3.0M
2025-07-17 80.30 80.80 76.60 79.10 12.6M
2025-07-16 81.00 81.00 81.00 81.00 2.2M
2025-07-14 72.30 73.70 72.20 73.70 1.5M
2025-07-11 70.90 72.40 70.90 72.30 1.0M
2025-07-10 71.10 71.40 70.50 71.20 0.8M
2025-07-09 69.60 71.20 69.10 71.20 2.1M
2025-07-08 67.90 69.40 67.90 69.30 2.1M
2025-07-07 71.50 71.50 67.40 67.40 9.4M
2025-07-04 74.40 74.40 71.50 71.50 3.7M
2025-07-03 75.30 75.70 72.40 74.40 7.7M
2025-07-02 77.50 80.60 76.80 79.40 15.5M
2025-07-01 76.90 80.80 76.80 77.20 11.4M
2025-06-30 76.00 77.40 75.40 75.80 3.0M
2025-06-27 77.00 79.10 75.40 75.40 5.0M
2025-06-26 76.10 76.10 74.80 74.80 1.4M
2025-06-25 75.40 75.80 74.50 75.60 1.1M
2025-06-24 74.20 75.50 74.10 74.70 0.9M
2025-06-23 72.70 73.90 72.10 73.60 1.0M
2025-06-20 77.70 78.00 74.30 74.40 2.5M
2025-06-19 78.50 79.00 77.70 77.70 1.1M
2025-06-18 78.80 79.10 78.20 78.30 0.8M
2025-06-17 78.20 81.20 78.00 78.10 3.9M
2025-06-16 76.50 77.90 76.50 77.90 1.3M
2025-06-13 77.50 77.50 75.80 76.90 1.2M
2025-06-12 78.50 78.50 77.40 77.70 1.1M
2025-06-11 78.20 78.70 77.10 78.30 1.8M
2025-06-10 77.90 78.20 77.30 77.70 1.2M
2025-06-09 78.20 78.20 77.00 77.30 0.9M
2025-06-06 76.00 77.50 75.80 77.50 1.4M
2025-06-05 79.20 79.20 75.80 76.50 3.2M
2025-06-04 78.00 78.50 77.50 78.50 2.6M
2025-06-03 76.10 77.50 76.10 77.30 1.9M
2025-06-02 77.20 79.00 75.30 76.00 3.3M
2025-05-29 76.20 77.80 76.10 77.30 4.8M
2025-05-28 75.50 76.30 75.00 75.70 0.9M
2025-05-27 75.60 76.80 74.20 74.90 1.4M
2025-05-26 75.30 75.90 74.90 75.10 0.8M
2025-05-23 76.40 76.80 75.20 75.30 1.2M
2025-05-22 75.50 76.40 75.20 76.40 1.4M
2025-05-21 75.80 76.30 75.20 75.70 1.3M
2025-05-20 75.90 76.30 74.80 75.10 1.2M
2025-05-19 75.60 76.10 74.90 75.10 1.9M
2025-05-16 77.30 77.60 75.60 75.60 3.3M
2025-05-15 76.00 76.30 75.20 76.20 5.1M
2025-05-14 74.10 75.70 73.50 75.70 4.8M
2025-05-13 74.00 74.20 73.10 73.80 2.7M
2025-05-12 74.70 74.90 72.80 73.70 4.4M
2025-05-09 70.90 74.00 70.40 73.70 16.9M
2025-05-08 69.30 70.90 68.70 70.90 5.0M
2025-05-07 64.30 65.50 63.90 64.50 1.0M
2025-05-06 63.30 64.80 63.30 64.00 0.6M
2025-05-05 66.00 66.10 63.10 63.30 1.0M
2025-05-02 65.70 66.50 65.00 65.80 1.1M
2025-04-30 64.30 65.20 64.00 64.50 0.8M
2025-04-29 64.00 64.50 63.70 64.30 0.6M
2025-04-28 62.50 63.50 62.40 63.40 0.7M
2025-04-25 62.50 62.80 62.30 62.40 0.7M
2025-04-24 61.50 61.80 61.00 61.80 0.4M
2025-04-23 60.80 61.40 60.60 61.10 0.5M
2025-04-22 59.20 60.50 59.20 59.50 0.5M
2025-04-21 61.50 61.50 59.90 59.90 0.9M
2025-04-18 61.80 63.00 61.50 61.60 0.8M
2025-04-17 61.60 62.10 60.80 61.10 0.7M
2025-04-16 63.40 63.40 61.80 61.80 1.0M
2025-04-15 62.00 63.50 61.80 63.00 1.4M
2025-04-14 61.00 62.50 60.60 61.00 2.1M
2025-04-11 59.50 60.60 56.20 60.50 1.9M
2025-04-10 60.80 60.80 60.80 60.80 0.5M
2025-04-09 59.90 60.70 54.70 55.30 3.3M
2025-04-08 59.10 61.30 58.60 60.30 3.5M
2025-04-07 65.00 65.00 65.00 65.00 0.3M
2025-04-02 68.90 72.20 68.30 72.20 1.8M
2025-04-01 67.70 69.00 67.70 68.50 0.8M
2025-03-31 68.60 69.30 67.30 67.70 2.0M
2025-03-28 71.50 71.50 69.90 70.60 1.2M
2025-03-27 71.60 71.90 70.90 71.90 0.5M
2025-03-26 71.70 71.90 71.10 71.60 0.5M
2025-03-25 72.10 72.40 71.10 71.30 0.8M
2025-03-24 73.80 73.80 71.50 71.70 1.5M
2025-03-21 74.90 75.10 73.30 73.50 1.3M
2025-03-20 75.30 75.50 74.20 74.90 1.3M
2025-03-19 75.70 75.70 74.10 74.70 1.8M
2025-03-18 74.70 75.50 74.30 74.90 3.4M
2025-03-17 74.40 74.80 73.80 74.20 2.6M
2025-03-14 73.20 74.10 72.50 73.50 3.4M
2025-03-13 72.50 74.40 71.70 71.90 4.1M
2025-03-12 70.60 72.40 70.60 71.80 1.4M
2025-03-11 69.60 70.70 69.30 70.40 1.3M
2025-03-10 70.80 71.60 70.40 71.30 1.0M
2025-03-07 71.00 71.80 70.50 70.80 1.5M
2025-03-06 70.40 71.10 70.30 70.30 0.5M
2025-03-05 70.80 70.80 69.90 70.30 0.7M
2025-03-04 69.20 70.60 68.60 70.40 0.8M
2025-03-03 70.50 70.90 69.90 70.00 0.8M
2025-02-27 71.50 72.00 70.50 71.00 1.0M
2025-02-26 70.10 71.30 69.30 71.20 1.2M
2025-02-25 71.70 71.70 70.30 70.50 1.8M
2025-02-24 71.60 72.10 71.00 71.70 0.7M
2025-02-21 71.40 72.00 71.30 71.60 0.7M
2025-02-20 71.10 72.00 70.80 71.40 1.1M
2025-02-19 71.50 71.70 71.00 71.00 1.0M
2025-02-18 72.10 72.30 71.50 71.50 1.0M
2025-02-17 71.00 72.00 70.80 71.80 1.6M
2025-02-14 73.70 73.80 71.30 71.90 3.7M
2025-02-13 73.40 74.30 73.00 73.50 3.3M
2025-02-12 74.50 76.60 72.60 72.70 8.6M
2025-02-11 72.80 73.70 72.40 73.60 4.5M
2025-02-10 72.00 73.40 71.60 72.50 4.4M
2025-02-07 72.50 74.00 71.20 72.00 8.0M
2025-02-06 68.30 69.30 68.10 68.70 1.5M
2025-02-05 66.00 68.50 66.00 68.20 2.2M
2025-02-04 65.80 66.40 65.00 65.40 0.6M
2025-02-03 65.00 65.60 64.10 65.50 1.2M
2025-01-22 67.00 68.20 66.50 66.60 2.1M
2025-01-21 66.50 67.90 66.20 66.90 2.1M
2025-01-20 65.80 66.80 65.40 65.90 0.8M
2025-01-17 65.10 67.50 64.60 65.50 0.9M
2025-01-16 66.10 66.10 65.10 65.10 0.5M
2025-01-15 65.60 66.00 64.90 65.20 0.4M
2025-01-14 64.10 65.50 64.00 65.50 0.5M
2025-01-13 65.20 65.20 63.60 64.00 1.4M
2025-01-10 66.00 66.40 65.70 66.00 0.8M
2025-01-09 67.20 67.80 65.80 66.00 1.5M
2025-01-08 67.80 68.20 66.70 67.50 1.3M
2025-01-07 69.10 69.10 67.80 67.80 0.9M
2025-01-06 68.00 68.80 67.50 68.30 0.8M
2025-01-03 68.90 69.30 67.40 67.70 1.2M
2025-01-02 70.50 70.50 68.50 68.50 1.3M