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
2021-12-30 53.80 54.30 53.80 53.90 0.3M
2021-12-29 53.90 54.10 53.60 53.70 0.3M
2021-12-28 53.60 54.00 53.60 53.90 0.5M
2021-12-27 53.50 53.70 53.20 53.60 0.3M
2021-12-24 54.00 54.20 53.20 53.20 0.4M
2021-12-23 53.40 53.80 53.10 53.80 0.5M
2021-12-22 53.30 53.30 53.00 53.30 0.2M
2021-12-21 53.20 53.20 52.50 52.90 0.2M
2021-12-20 52.50 52.70 52.30 52.40 0.2M
2021-12-17 53.00 53.10 52.20 52.20 0.5M
2021-12-16 53.50 53.60 53.00 53.10 0.3M
2021-12-15 52.70 53.20 52.70 52.90 0.2M
2021-12-14 53.40 53.50 52.70 52.70 0.4M
2021-12-13 53.30 54.00 53.30 53.60 0.3M
2021-12-10 54.10 54.10 53.40 53.60 0.4M
2021-12-09 54.90 54.90 53.80 54.10 0.8M
2021-12-08 54.80 55.00 54.20 54.90 0.8M
2021-12-07 55.50 55.80 54.30 54.60 2.2M
2021-12-06 55.80 57.70 55.10 56.70 4.1M
2021-12-03 56.00 56.20 55.30 55.50 2.7M
2021-12-02 55.00 55.90 54.20 55.20 2.5M
2021-12-01 54.10 56.60 54.00 55.30 6.3M
2021-11-30 52.40 53.50 52.20 53.20 1.4M
2021-11-29 51.60 52.40 51.30 52.00 0.6M
2021-11-26 52.40 52.50 51.30 52.20 0.6M
2021-11-25 52.50 52.60 52.30 52.40 0.1M
2021-11-24 51.80 52.50 51.60 52.50 0.4M
2021-11-23 52.30 52.60 51.70 51.70 0.3M
2021-11-22 51.80 52.50 51.50 52.20 0.3M
2021-11-19 52.50 52.60 51.80 51.80 0.4M
2021-11-18 52.70 53.10 52.40 52.50 0.5M
2021-11-17 52.30 52.70 52.30 52.60 0.5M
2021-11-16 52.50 52.60 52.00 52.30 0.3M
2021-11-15 51.80 52.50 51.60 52.40 0.7M
2021-11-12 51.50 51.90 51.50 51.80 0.2M
2021-11-11 51.70 51.90 51.40 51.50 0.3M
2021-11-10 51.50 51.80 51.40 51.70 0.3M
2021-11-09 51.30 51.60 51.00 51.50 0.3M
2021-11-08 51.30 51.60 51.20 51.20 0.2M
2021-11-05 51.80 51.80 51.00 51.30 0.3M
2021-11-04 51.70 51.80 51.30 51.40 0.5M
2021-11-03 50.20 51.50 50.20 51.00 0.7M
2021-11-02 50.40 50.60 50.00 50.00 0.4M
2021-11-01 50.30 50.50 50.10 50.30 0.3M
2021-10-29 50.60 50.60 50.10 50.40 0.3M
2021-10-28 50.40 51.10 50.40 50.50 0.3M
2021-10-27 50.30 50.50 50.00 50.50 0.2M
2021-10-26 50.00 50.50 49.90 50.20 0.4M
2021-10-25 49.65 50.00 49.65 49.85 0.2M
2021-10-22 50.50 50.50 49.75 50.00 0.2M
2021-10-21 49.95 50.50 49.60 50.50 0.7M
2021-10-20 50.00 50.10 49.60 49.95 0.2M
2021-10-19 49.55 49.90 49.55 49.80 0.3M
2021-10-18 49.70 49.75 49.35 49.50 0.2M
2021-10-15 49.45 49.75 49.45 49.60 0.2M
2021-10-14 49.25 49.65 49.00 49.15 0.2M
2021-10-13 49.70 49.80 49.00 49.15 0.3M
2021-10-12 50.10 50.10 49.50 49.55 0.4M
2021-10-08 51.00 51.00 49.95 50.10 0.3M
2021-10-07 49.30 50.80 49.30 50.40 0.4M
2021-10-06 50.20 50.40 49.20 49.20 0.3M
2021-10-05 49.70 49.85 48.80 49.85 0.4M
2021-10-04 50.50 50.80 49.70 49.70 0.6M
2021-10-01 51.30 51.60 50.60 50.60 0.6M
2021-09-30 51.50 52.00 51.20 51.70 0.4M
2021-09-29 51.50 51.60 51.10 51.30 0.5M
2021-09-28 52.10 52.20 51.70 52.10 0.3M
2021-09-27 52.30 52.60 51.70 52.10 0.4M
2021-09-24 52.00 52.30 51.70 52.20 0.5M
2021-09-23 51.20 51.70 51.20 51.50 0.4M
2021-09-22 50.90 51.10 50.60 50.90 0.4M
2021-09-17 51.10 51.50 51.00 51.40 0.2M
2021-09-16 51.10 51.40 51.10 51.10 0.2M
2021-09-15 51.60 51.60 50.90 51.10 0.2M
2021-09-14 51.60 51.80 51.20 51.40 0.3M
2021-09-13 51.30 51.50 51.20 51.50 0.3M
2021-09-10 50.70 51.40 50.70 51.30 0.4M
2021-09-09 50.30 51.20 50.10 50.70 0.2M
2021-09-08 50.80 51.20 50.10 50.30 0.6M
2021-09-07 50.60 51.20 50.50 50.90 0.4M
2021-09-06 51.00 51.10 50.30 50.60 0.6M
2021-09-03 51.00 51.40 51.00 51.00 0.5M
2021-09-02 51.30 51.60 51.00 51.00 0.4M
2021-09-01 51.00 51.50 50.90 51.40 0.4M
2021-08-31 51.20 51.20 50.80 51.00 0.3M
2021-08-30 51.30 51.40 50.80 50.80 0.2M
2021-08-27 50.60 51.30 50.60 50.80 0.5M
2021-08-26 50.90 51.00 50.30 50.80 0.5M
2021-08-25 49.85 51.00 49.85 50.90 0.4M
2021-08-24 50.60 50.80 49.80 49.80 0.4M
2021-08-23 49.30 50.20 49.30 50.00 0.5M
2021-08-20 49.45 49.60 48.70 49.10 0.7M
2021-08-19 51.00 51.00 49.30 49.30 1.1M
2021-08-18 49.95 51.10 49.30 51.10 0.8M
2021-08-17 50.00 50.50 49.95 49.95 0.7M
2021-08-16 50.30 51.10 49.55 49.95 1.0M
2021-08-13 52.20 52.20 50.80 50.80 1.1M
2021-08-12 51.60 52.30 51.60 52.00 0.4M
2021-08-11 52.30 53.00 51.20 51.40 1.2M
2021-08-10 53.60 53.60 52.00 52.30 0.8M
2021-08-09 53.90 54.20 52.90 53.00 3.6M
2021-08-06 57.00 57.40 56.80 56.90 3.1M
2021-08-05 57.80 57.90 56.90 57.00 2.5M
2021-08-04 57.80 58.30 57.60 57.60 2.0M
2021-08-03 57.80 58.40 57.50 57.70 0.9M
2021-08-02 56.80 57.40 56.60 57.30 0.7M
2021-07-30 57.90 58.00 56.70 56.80 1.2M
2021-07-29 58.20 58.40 57.30 57.80 0.6M
2021-07-28 58.70 58.70 55.80 57.70 1.8M
2021-07-27 60.30 60.60 58.70 58.70 2.3M
2021-07-26 59.90 60.20 58.60 59.80 3.8M
2021-07-23 58.60 59.20 58.10 58.90 2.3M
2021-07-22 58.00 59.00 57.70 58.00 2.3M
2021-07-21 58.10 58.50 57.00 57.10 1.2M
2021-07-20 57.50 58.40 57.50 57.50 1.1M
2021-07-19 58.90 59.00 58.20 58.50 1.0M
2021-07-16 58.40 59.20 58.30 58.60 0.7M
2021-07-15 58.90 59.50 58.60 58.80 1.4M
2021-07-14 58.00 58.70 57.00 58.00 1.4M
2021-07-13 59.20 59.70 57.10 57.40 2.7M
2021-07-12 59.70 59.80 58.40 58.60 2.0M
2021-07-09 58.50 59.30 58.20 59.10 1.9M
2021-07-08 58.70 59.40 58.30 58.70 1.6M
2021-07-07 59.00 59.80 58.50 58.60 3.7M
2021-07-06 59.20 59.50 58.20 58.40 3.2M
2021-07-05 57.80 59.20 57.50 58.50 5.6M
2021-07-02 57.50 57.70 56.20 57.40 2.8M
2021-07-01 58.60 59.10 56.70 57.50 5.9M
2021-06-30 56.40 60.50 56.00 60.50 10.9M
2021-06-29 56.00 56.40 55.70 55.70 1.7M
2021-06-28 54.80 55.60 54.80 55.40 0.9M
2021-06-25 55.20 55.90 54.90 54.90 0.8M
2021-06-24 55.30 55.60 54.90 55.00 0.8M
2021-06-23 54.70 54.90 54.30 54.70 0.6M
2021-06-22 55.20 55.30 53.90 54.00 0.8M
2021-06-21 55.30 55.30 54.20 54.60 1.1M
2021-06-18 55.90 56.40 55.30 55.60 2.0M
2021-06-17 53.60 55.20 53.50 55.10 1.4M
2021-06-16 54.00 54.40 53.60 53.90 0.7M
2021-06-15 53.30 54.20 53.20 53.90 0.9M
2021-06-11 53.80 54.00 53.00 53.20 0.6M
2021-06-10 52.70 53.70 52.40 53.40 0.8M
2021-06-09 53.00 53.30 52.40 52.50 0.4M
2021-06-08 52.70 53.20 52.60 52.70 0.4M
2021-06-07 52.70 52.80 51.30 52.50 0.9M
2021-06-04 52.80 53.30 52.50 52.60 0.6M
2021-06-03 53.20 53.70 53.00 53.20 0.6M
2021-06-02 53.90 53.90 52.80 53.00 0.9M
2021-06-01 53.70 53.70 53.10 53.50 0.7M
2021-05-31 53.40 53.70 53.10 53.20 1.1M
2021-05-28 52.90 53.20 52.70 52.90 0.7M
2021-05-27 52.90 52.90 52.00 52.30 0.6M
2021-05-26 53.30 53.30 52.40 52.70 0.7M
2021-05-25 52.50 53.40 52.10 52.50 1.7M
2021-05-24 51.30 52.20 50.60 51.70 1.0M
2021-05-21 52.00 52.70 51.30 51.40 1.2M
2021-05-20 51.20 51.70 50.60 50.70 1.0M
2021-05-19 50.80 51.70 50.30 51.10 1.2M
2021-05-18 49.50 51.50 48.40 51.30 2.0M
2021-05-17 47.50 50.70 46.90 47.80 2.9M
2021-05-14 52.10 53.90 51.10 51.50 2.9M
2021-05-13 50.10 52.40 49.60 51.00 3.0M
2021-05-12 55.20 56.10 50.00 52.30 4.7M
2021-05-11 57.50 57.90 54.50 55.40 4.5M
2021-05-10 60.80 60.90 59.30 59.70 4.0M
2021-05-07 57.00 59.80 56.60 59.80 4.8M
2021-05-06 56.30 56.50 55.10 55.40 1.6M
2021-05-05 56.90 57.60 55.40 55.50 2.0M
2021-05-04 59.00 59.80 54.80 56.50 3.9M
2021-05-03 61.20 61.20 58.40 58.60 4.1M
2021-04-29 62.10 63.10 61.00 61.20 5.4M
2021-04-28 61.00 61.40 60.10 61.40 3.4M
2021-04-27 61.20 61.50 59.40 61.00 4.5M
2021-04-26 61.50 62.40 60.50 61.50 8.3M
2021-04-23 57.20 60.10 57.10 60.10 8.9M
2021-04-22 60.00 61.10 56.50 56.50 7.6M
2021-04-21 58.60 58.70 57.00 58.20 5.5M
2021-04-20 55.80 57.80 55.40 57.80 7.1M
2021-04-19 55.00 55.80 54.70 55.40 4.2M
2021-04-16 53.80 54.80 53.80 54.10 1.8M
2021-04-15 53.40 53.50 52.90 53.20 0.7M
2021-04-14 54.00 54.10 51.50 53.20 1.9M
2021-04-13 55.10 55.20 53.60 53.80 1.7M
2021-04-12 55.30 55.50 54.60 54.90 2.1M
2021-04-09 56.10 56.40 54.50 55.10 2.3M
2021-04-08 54.80 55.70 54.50 55.60 3.3M
2021-04-07 53.90 54.50 53.80 54.40 1.7M
2021-04-06 53.70 53.80 53.30 53.70 1.3M
2021-04-01 53.40 53.40 52.80 53.20 0.9M
2021-03-31 53.40 53.40 52.90 52.90 1.1M
2021-03-30 53.60 53.60 53.00 53.20 0.9M
2021-03-29 53.80 53.80 53.20 53.30 1.0M
2021-03-26 53.00 53.50 52.80 53.30 1.3M
2021-03-25 53.10 53.40 52.50 52.90 1.0M
2021-03-24 53.10 53.50 52.90 53.10 1.1M
2021-03-23 54.30 54.50 53.50 53.50 1.0M
2021-03-22 54.30 54.50 53.20 54.30 1.3M
2021-03-19 54.90 54.90 54.00 54.20 1.6M
2021-03-18 56.30 56.90 54.90 55.30 2.9M
2021-03-17 55.20 55.80 54.90 55.40 1.6M
2021-03-16 55.70 56.20 55.00 55.00 5.1M
2021-03-15 54.40 55.00 53.80 55.00 3.2M
2021-03-12 54.00 54.30 53.40 53.90 1.5M
2021-03-11 53.50 54.90 53.50 53.70 3.5M
2021-03-10 53.60 53.90 52.70 53.00 1.5M
2021-03-09 53.00 53.80 52.60 53.60 1.5M
2021-03-08 54.30 54.50 52.60 52.90 2.2M
2021-03-05 53.00 54.00 52.40 53.70 1.9M
2021-03-04 54.10 54.20 52.80 53.50 2.6M
2021-03-03 53.20 53.80 52.20 53.40 1.9M
2021-03-02 53.90 53.90 52.60 52.80 2.0M
2021-02-26 51.50 53.20 51.50 52.90 1.7M
2021-02-25 53.20 53.80 52.50 52.70 1.4M
2021-02-24 54.00 54.20 52.10 52.60 3.5M
2021-02-23 52.00 54.10 51.50 53.60 7.5M
2021-02-22 52.00 52.80 51.90 52.00 2.7M
2021-02-19 51.10 51.80 50.80 51.50 2.5M
2021-02-18 50.50 50.60 50.10 50.60 1.0M
2021-02-17 49.90 50.70 49.60 50.30 2.2M
2021-02-05 49.00 49.35 48.75 49.05 1.4M
2021-02-04 47.70 48.10 47.70 47.95 0.4M
2021-02-03 48.10 48.30 47.55 47.60 0.4M
2021-02-02 47.30 48.00 47.30 47.70 0.5M
2021-02-01 47.35 47.40 46.30 47.05 1.0M
2021-01-29 48.30 48.60 47.30 47.45 1.0M
2021-01-28 48.30 48.60 48.00 48.10 0.8M
2021-01-27 49.00 49.15 48.60 48.70 0.4M
2021-01-26 49.50 49.75 48.60 48.65 0.8M
2021-01-25 48.80 49.75 48.65 49.20 0.8M
2021-01-22 48.50 48.85 48.20 48.75 1.0M
2021-01-21 49.15 49.60 48.25 48.60 1.1M
2021-01-20 50.80 50.80 48.70 48.95 1.7M
2021-01-19 50.30 51.20 50.30 50.30 0.9M
2021-01-18 50.70 51.00 49.45 50.20 2.0M
2021-01-15 52.40 52.40 50.50 50.80 1.6M
2021-01-14 51.30 52.00 51.20 51.90 1.4M
2021-01-13 50.90 51.60 50.80 51.10 1.4M
2021-01-12 52.20 52.20 50.40 50.50 1.7M
2021-01-11 52.10 52.90 51.50 51.60 2.8M
2021-01-08 52.40 52.80 51.40 51.80 4.3M
2021-01-07 52.50 52.80 51.20 52.30 3.7M
2021-01-06 52.60 53.40 50.30 51.70 6.1M
2021-01-05 51.00 53.00 50.60 52.50 10.9M
2021-01-04 50.50 51.00 50.20 50.60 0.9M