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
2022-12-30 52.80 53.00 52.60 52.60 0.2M
2022-12-29 52.30 52.60 51.90 52.50 0.2M
2022-12-28 52.80 52.80 52.30 52.40 0.2M
2022-12-27 52.70 53.30 52.70 52.80 0.2M
2022-12-26 53.10 53.20 52.60 52.70 0.2M
2022-12-23 52.80 53.00 52.40 53.00 0.2M
2022-12-22 53.40 53.40 52.70 53.20 0.3M
2022-12-21 52.50 52.80 52.50 52.60 0.3M
2022-12-20 53.20 53.30 52.00 52.20 0.7M
2022-12-19 53.50 54.10 53.30 53.30 0.5M
2022-12-16 53.00 54.50 52.60 53.50 1.7M
2022-12-15 53.80 54.20 53.60 53.60 0.9M
2022-12-14 52.30 53.90 52.20 53.80 2.2M
2022-12-13 51.70 51.90 51.20 51.30 0.2M
2022-12-12 51.60 51.60 51.10 51.40 0.1M
2022-12-09 51.70 51.70 51.30 51.50 0.3M
2022-12-08 51.20 51.70 51.20 51.30 0.3M
2022-12-07 51.70 51.90 50.90 51.00 0.5M
2022-12-06 52.50 52.60 51.70 51.70 0.5M
2022-12-05 52.60 52.70 52.30 52.40 0.3M
2022-12-02 52.50 52.60 52.30 52.30 0.2M
2022-12-01 52.70 52.80 52.10 52.30 0.3M
2022-11-30 51.90 52.30 51.90 52.20 0.2M
2022-11-29 51.80 52.00 51.50 51.50 0.4M
2022-11-28 52.00 52.50 51.80 51.80 0.4M
2022-11-25 52.50 52.50 52.10 52.30 0.2M
2022-11-24 52.40 52.50 52.10 52.30 0.3M
2022-11-23 52.40 52.50 51.90 52.20 0.5M
2022-11-22 52.20 52.20 51.70 52.00 0.3M
2022-11-21 51.70 52.40 51.70 51.70 0.6M
2022-11-18 52.00 52.20 51.70 51.70 0.3M
2022-11-17 52.00 52.20 51.70 51.80 0.4M
2022-11-16 52.00 52.60 51.60 51.60 1.0M
2022-11-15 52.40 52.40 51.50 51.80 0.5M
2022-11-14 51.60 52.00 51.40 51.90 0.6M
2022-11-11 51.60 52.30 50.90 51.20 0.8M
2022-11-10 50.30 50.60 50.10 50.50 0.2M
2022-11-09 50.50 50.90 50.00 50.70 0.3M
2022-11-08 50.30 50.40 49.85 49.90 0.2M
2022-11-07 50.10 50.40 50.10 50.30 0.2M
2022-11-04 49.75 50.40 49.75 50.30 0.2M
2022-11-03 49.20 50.00 49.20 50.00 0.2M
2022-11-02 48.55 50.70 48.30 50.10 0.4M
2022-11-01 47.95 48.80 47.75 48.75 0.3M
2022-10-31 47.95 47.95 47.50 47.55 0.1M
2022-10-28 48.30 48.30 47.35 47.35 0.1M
2022-10-27 48.05 48.05 47.75 47.95 0.1M
2022-10-26 47.55 48.10 47.15 47.45 0.3M
2022-10-25 48.30 48.45 47.70 47.80 0.1M
2022-10-24 47.75 48.45 47.75 48.10 0.1M
2022-10-21 48.50 48.50 47.75 47.75 0.1M
2022-10-20 47.95 48.55 47.20 48.55 0.4M
2022-10-19 48.55 48.55 47.85 47.95 0.2M
2022-10-18 48.55 48.60 47.75 48.20 0.1M
2022-10-17 48.30 48.30 47.40 48.00 0.2M
2022-10-14 48.65 48.90 48.50 48.55 0.1M
2022-10-13 48.30 48.40 47.75 48.00 0.3M
2022-10-12 48.55 48.70 48.15 48.60 0.2M
2022-10-11 49.55 49.55 48.65 48.80 0.2M
2022-10-07 50.00 50.20 49.60 50.00 0.2M
2022-10-06 49.80 49.80 49.45 49.75 0.1M
2022-10-05 50.20 50.20 49.50 49.80 0.2M
2022-10-04 49.70 49.90 49.00 49.35 0.2M
2022-10-03 48.00 50.00 48.00 49.20 0.4M
2022-09-30 47.60 47.95 46.85 47.95 0.1M
2022-09-29 47.75 48.00 47.50 47.60 0.1M
2022-09-28 48.60 48.75 47.10 47.10 0.3M
2022-09-27 47.65 48.60 47.55 48.55 0.2M
2022-09-26 48.60 48.70 47.90 48.10 0.3M
2022-09-23 49.35 49.70 49.00 49.05 0.2M
2022-09-22 49.35 49.45 48.70 49.35 0.2M
2022-09-21 49.95 50.00 49.30 49.35 0.3M
2022-09-20 50.30 50.40 49.85 50.20 0.1M
2022-09-19 50.20 51.00 49.95 50.00 0.2M
2022-09-16 50.40 50.70 50.10 50.20 0.1M
2022-09-15 50.30 50.60 50.20 50.40 0.2M
2022-09-14 49.80 50.40 49.80 50.30 0.1M
2022-09-13 50.80 50.90 50.10 50.40 0.2M
2022-09-12 50.40 50.90 50.10 50.60 0.2M
2022-09-08 50.10 50.50 49.80 50.40 0.5M
2022-09-07 50.60 50.80 50.10 50.40 0.2M
2022-09-06 51.80 51.90 50.60 50.70 0.3M
2022-09-05 51.30 51.80 51.10 51.60 0.3M
2022-09-02 51.30 51.60 51.10 51.30 0.2M
2022-09-01 51.60 51.70 51.20 51.30 0.3M
2022-08-31 51.90 51.90 51.50 51.90 0.3M
2022-08-30 51.30 52.00 51.30 51.90 0.4M
2022-08-29 50.00 51.50 50.00 51.30 0.6M
2022-08-26 51.00 51.30 50.90 50.90 0.3M
2022-08-25 50.70 51.30 50.70 51.00 0.4M
2022-08-24 50.80 50.80 50.20 50.30 0.1M
2022-08-23 50.00 50.50 50.00 50.50 0.2M
2022-08-22 49.90 50.90 49.80 50.60 0.4M
2022-08-19 49.85 49.95 49.75 49.95 0.1M
2022-08-18 50.00 50.20 49.50 49.85 0.2M
2022-08-17 49.90 49.90 49.60 49.75 0.2M
2022-08-16 50.00 50.00 49.70 49.85 0.1M
2022-08-15 49.90 49.95 49.40 49.65 0.4M
2022-08-12 49.30 49.65 49.30 49.65 0.2M
2022-08-11 49.20 49.60 49.15 49.30 0.3M
2022-08-10 48.80 50.00 48.60 49.05 1.0M
2022-08-09 47.50 47.70 47.30 47.55 0.1M
2022-08-08 46.85 47.60 46.85 47.60 0.2M
2022-08-05 46.55 46.95 46.40 46.85 0.1M
2022-08-04 46.40 46.40 45.60 46.05 0.2M
2022-08-03 46.15 46.95 46.15 46.35 0.2M
2022-08-02 47.10 47.10 46.70 46.80 0.2M
2022-08-01 47.90 47.90 47.15 47.60 0.1M
2022-07-29 48.50 48.50 47.50 47.90 0.3M
2022-07-28 47.95 48.35 47.15 47.85 0.8M
2022-07-27 45.50 46.55 45.50 46.35 0.1M
2022-07-26 46.60 46.60 45.65 46.05 0.2M
2022-07-25 46.60 46.85 46.40 46.55 0.1M
2022-07-22 46.35 47.30 46.35 46.60 0.2M
2022-07-21 45.75 46.20 45.25 46.20 0.1M
2022-07-20 45.70 46.55 45.65 45.65 0.3M
2022-07-19 45.05 45.80 45.00 45.50 0.3M
2022-07-18 44.35 45.05 44.35 45.05 0.2M
2022-07-15 43.55 44.10 43.55 44.00 0.1M
2022-07-14 43.05 43.90 42.70 43.85 0.1M
2022-07-13 43.20 43.25 42.80 43.00 0.2M
2022-07-12 43.20 43.20 42.10 42.25 0.3M
2022-07-11 43.65 43.80 43.20 43.20 0.2M
2022-07-08 43.20 43.85 43.20 43.65 0.3M
2022-07-07 42.45 43.25 42.10 43.05 0.3M
2022-07-06 44.20 44.25 42.20 42.35 0.7M
2022-07-05 44.90 44.90 43.35 44.10 0.9M
2022-07-04 44.65 45.35 44.60 44.70 0.6M
2022-07-01 50.40 50.40 48.60 48.60 1.6M
2022-06-30 51.90 51.90 50.00 50.50 1.0M
2022-06-29 52.00 52.10 51.80 51.90 0.5M
2022-06-28 52.90 52.90 52.30 52.40 0.3M
2022-06-27 53.00 53.20 52.70 52.90 0.3M
2022-06-24 52.40 53.40 52.40 52.80 0.3M
2022-06-23 52.50 52.70 52.10 52.40 0.3M
2022-06-22 53.00 53.00 52.10 52.30 0.3M
2022-06-21 52.30 53.00 52.10 52.90 0.3M
2022-06-20 53.10 53.20 52.20 52.20 0.6M
2022-06-17 52.80 53.30 52.60 53.10 0.4M
2022-06-16 54.70 54.70 53.30 53.30 0.5M
2022-06-15 54.50 54.90 54.00 54.10 0.2M
2022-06-14 53.80 54.50 53.30 54.30 0.3M
2022-06-13 54.00 54.00 53.60 53.70 0.3M
2022-06-10 54.50 54.70 54.40 54.50 0.2M
2022-06-09 54.50 54.80 54.50 54.80 0.1M
2022-06-08 55.00 55.00 54.60 54.70 0.2M
2022-06-07 55.00 55.00 54.60 54.70 0.2M
2022-06-06 55.00 55.00 54.70 54.90 0.3M
2022-06-02 55.00 55.00 54.40 54.60 0.3M
2022-06-01 54.80 55.00 54.60 54.80 0.4M
2022-05-31 54.90 54.90 54.50 54.50 0.2M
2022-05-30 54.40 54.90 54.40 54.70 0.4M
2022-05-27 54.30 54.50 54.20 54.30 0.2M
2022-05-26 53.90 54.80 53.90 53.90 0.5M
2022-05-25 53.20 53.90 53.20 53.90 0.2M
2022-05-24 53.90 53.90 53.30 53.30 0.1M
2022-05-23 53.60 53.80 53.60 53.80 0.1M
2022-05-20 53.60 53.70 53.30 53.60 0.1M
2022-05-19 53.00 53.50 52.90 53.30 0.1M
2022-05-18 54.00 54.00 53.60 53.70 0.2M
2022-05-17 53.30 53.70 53.30 53.60 0.2M
2022-05-16 53.40 53.50 53.20 53.30 0.3M
2022-05-13 52.90 53.30 52.80 53.00 0.2M
2022-05-12 52.50 53.30 52.50 52.60 0.3M
2022-05-11 53.40 53.60 53.10 53.30 0.1M
2022-05-10 52.40 53.40 52.10 53.30 0.2M
2022-05-09 53.60 53.70 53.00 53.00 0.3M
2022-05-06 53.00 53.80 53.00 53.80 0.1M
2022-05-05 53.70 54.00 53.70 53.90 0.3M
2022-05-04 52.60 52.90 52.50 52.90 0.1M
2022-05-03 52.60 52.60 51.80 52.50 0.1M
2022-04-29 52.60 53.00 52.60 52.60 0.1M
2022-04-28 52.10 52.50 52.00 52.30 0.1M
2022-04-27 52.40 52.40 51.60 52.10 0.5M
2022-04-25 53.10 53.20 52.70 52.90 0.4M
2022-04-22 53.70 53.90 53.60 53.70 0.1M
2022-04-21 54.00 54.00 53.80 53.90 0.1M
2022-04-20 54.20 54.20 53.50 54.00 0.1M
2022-04-19 53.20 54.00 53.20 53.80 0.2M
2022-04-18 53.60 53.60 53.10 53.10 0.2M
2022-04-15 54.10 54.40 53.30 53.60 0.2M
2022-04-14 53.90 54.20 53.80 54.20 0.2M
2022-04-13 53.20 53.90 53.20 53.80 0.3M
2022-04-12 53.00 53.50 52.60 53.30 0.2M
2022-04-11 54.10 54.20 53.10 53.10 0.3M
2022-04-08 53.50 53.70 53.10 53.50 0.2M
2022-04-07 54.10 54.10 53.00 53.00 0.5M
2022-04-06 54.40 54.40 53.90 54.10 0.4M
2022-04-01 54.80 54.80 54.40 54.60 0.2M
2022-03-31 54.80 55.10 54.70 54.80 0.4M
2022-03-30 54.50 54.70 54.20 54.60 0.3M
2022-03-29 54.90 55.00 54.30 54.40 0.4M
2022-03-28 55.00 55.40 54.50 54.70 1.3M
2022-03-25 55.20 55.20 54.50 54.60 0.7M
2022-03-24 54.50 55.00 54.40 54.90 1.4M
2022-03-23 54.50 54.50 54.00 54.40 0.3M
2022-03-22 54.00 54.30 53.70 54.30 0.2M
2022-03-21 53.40 54.20 53.40 54.00 0.3M
2022-03-18 53.20 53.60 53.20 53.40 0.2M
2022-03-17 52.70 53.40 52.50 53.40 0.3M
2022-03-16 52.50 52.60 52.10 52.30 0.3M
2022-03-15 53.10 53.10 52.30 52.30 0.2M
2022-03-14 53.20 53.50 52.90 53.10 0.2M
2022-03-11 52.80 53.10 52.70 53.10 0.1M
2022-03-10 53.00 53.30 52.80 52.80 0.2M
2022-03-09 52.40 52.70 52.10 52.40 0.3M
2022-03-08 52.40 52.90 51.90 52.00 0.4M
2022-03-07 53.50 53.50 52.40 52.80 0.5M
2022-03-04 53.70 54.10 53.40 53.70 0.2M
2022-03-03 54.20 54.50 53.80 54.00 0.2M
2022-03-02 53.80 54.10 53.40 53.90 0.2M
2022-03-01 53.00 54.00 53.00 53.90 0.3M
2022-02-25 52.80 53.40 52.30 52.70 0.4M
2022-02-24 54.20 54.20 52.60 52.80 0.7M
2022-02-23 53.90 54.60 53.90 54.10 0.2M
2022-02-22 54.70 54.70 53.30 53.90 0.5M
2022-02-21 54.50 54.90 54.10 54.70 0.3M
2022-02-18 54.20 54.60 54.00 54.50 0.3M
2022-02-17 54.70 55.20 54.40 54.50 0.5M
2022-02-16 54.50 54.70 54.20 54.40 0.3M
2022-02-15 54.50 54.60 54.10 54.10 0.4M
2022-02-14 53.60 54.20 53.60 54.00 0.4M
2022-02-11 54.30 54.60 54.00 54.40 0.8M
2022-02-10 53.90 54.20 53.60 53.90 0.3M
2022-02-09 53.40 53.80 53.40 53.70 0.2M
2022-02-08 53.20 53.40 53.00 53.40 0.2M
2022-02-07 51.90 53.00 51.90 53.00 0.3M
2022-01-26 51.50 51.80 51.40 51.50 0.5M
2022-01-25 51.80 52.20 51.50 51.50 0.4M
2022-01-24 52.60 52.60 51.30 52.10 0.4M
2022-01-21 53.40 53.40 52.60 52.60 0.3M
2022-01-20 53.80 54.00 53.40 53.50 0.3M
2022-01-19 53.40 53.80 53.30 53.80 0.3M
2022-01-18 54.10 54.20 53.40 53.40 0.4M
2022-01-17 53.00 53.60 52.80 53.60 0.3M
2022-01-14 52.90 53.70 52.60 52.80 0.7M
2022-01-13 52.50 52.90 52.40 52.50 0.3M
2022-01-12 52.60 52.80 52.10 52.50 0.2M
2022-01-11 53.10 53.10 52.50 52.60 0.3M
2022-01-10 52.50 53.30 52.40 53.10 0.2M
2022-01-07 53.60 53.60 52.10 52.70 0.4M
2022-01-06 53.50 53.60 53.20 53.50 0.2M
2022-01-05 54.10 54.30 53.60 53.60 0.3M
2022-01-04 54.10 54.70 54.00 54.10 0.7M
2022-01-03 53.90 54.30 53.60 54.00 0.3M