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
2023-12-29 58.40 58.40 57.90 58.10 0.2M
2023-12-28 58.40 58.60 58.20 58.40 0.3M
2023-12-27 58.20 58.70 58.20 58.40 0.3M
2023-12-26 57.70 58.40 57.70 58.10 0.2M
2023-12-25 58.00 58.30 57.70 57.70 0.2M
2023-12-22 57.50 58.20 57.50 57.80 0.2M
2023-12-21 57.60 57.90 57.50 57.50 0.3M
2023-12-20 57.70 58.10 57.60 57.90 0.4M
2023-12-19 58.10 58.10 57.60 57.60 0.4M
2023-12-18 58.70 59.10 58.30 58.30 0.4M
2023-12-15 60.20 60.20 58.70 58.70 0.8M
2023-12-14 60.00 60.30 59.60 59.90 0.8M
2023-12-13 59.40 59.60 59.10 59.40 0.4M
2023-12-12 59.90 59.90 59.30 59.50 0.4M
2023-12-11 59.10 59.70 59.10 59.60 0.5M
2023-12-08 59.20 59.20 58.60 59.10 0.4M
2023-12-07 59.50 59.70 58.80 58.90 0.5M
2023-12-06 58.80 59.20 58.70 58.70 0.3M
2023-12-05 59.00 59.00 58.40 58.70 0.4M
2023-12-04 59.90 60.00 59.00 59.00 0.8M
2023-12-01 60.00 60.20 59.60 59.90 0.8M
2023-11-30 60.10 60.70 59.60 59.80 1.0M
2023-11-29 59.40 60.30 59.10 60.00 3.0M
2023-11-28 58.50 58.80 58.00 58.60 0.7M
2023-11-27 58.60 58.80 58.10 58.20 0.7M
2023-11-24 57.60 58.90 57.40 58.10 1.5M
2023-11-23 56.90 57.40 56.90 57.00 0.4M
2023-11-22 56.40 57.20 56.40 57.00 0.4M
2023-11-21 56.90 57.10 56.40 56.40 0.5M
2023-11-20 56.40 56.80 56.30 56.80 0.3M
2023-11-17 56.00 56.50 56.00 56.40 0.3M
2023-11-16 56.20 56.40 55.90 56.10 0.4M
2023-11-15 56.30 56.70 56.20 56.20 0.4M
2023-11-14 56.30 56.30 56.00 56.10 0.3M
2023-11-13 56.60 56.90 56.20 56.30 0.4M
2023-11-10 56.80 57.00 56.50 56.80 0.4M
2023-11-09 57.90 57.90 57.20 57.20 0.3M
2023-11-08 58.20 58.40 57.90 57.90 0.4M
2023-11-07 57.40 58.30 56.90 58.20 0.4M
2023-11-06 57.30 57.90 57.30 57.40 0.2M
2023-11-03 57.10 57.60 57.10 57.20 0.2M
2023-11-02 56.40 57.60 56.40 57.10 0.3M
2023-11-01 55.70 57.40 55.70 56.40 0.5M
2023-10-31 56.50 56.60 55.60 55.60 0.4M
2023-10-30 56.60 56.70 56.30 56.30 0.4M
2023-10-27 56.70 56.90 56.50 56.50 0.2M
2023-10-26 57.00 57.00 56.60 56.60 0.3M
2023-10-25 58.00 58.00 57.40 57.50 0.3M
2023-10-24 56.50 57.60 56.40 57.40 0.4M
2023-10-23 57.00 57.20 56.40 56.80 0.3M
2023-10-20 57.30 57.50 56.40 57.20 0.3M
2023-10-19 56.70 57.40 56.50 57.30 0.4M
2023-10-18 58.00 58.30 57.00 57.00 1.1M
2023-10-17 59.60 59.70 58.00 58.00 1.1M
2023-10-16 59.00 59.70 59.00 59.50 0.4M
2023-10-13 59.40 59.80 59.40 59.50 0.4M
2023-10-12 59.60 59.80 58.70 59.80 0.8M
2023-10-11 59.90 60.40 59.30 59.60 0.7M
2023-10-06 58.40 59.80 58.40 59.30 0.8M
2023-10-05 58.40 59.00 58.30 58.30 0.5M
2023-10-04 58.70 58.70 58.00 58.10 0.7M
2023-10-03 60.00 60.30 59.10 59.20 0.6M
2023-10-02 60.00 60.70 59.40 60.00 0.7M
2023-09-28 60.00 60.10 59.40 59.50 0.7M
2023-09-27 60.50 60.50 59.00 59.70 1.3M
2023-09-26 60.70 61.20 60.30 60.50 0.9M
2023-09-25 60.40 61.30 60.10 60.60 0.7M
2023-09-22 60.60 61.10 59.90 60.40 0.9M
2023-09-21 60.80 60.80 59.40 60.60 1.7M
2023-09-20 61.30 61.70 60.50 60.90 1.3M
2023-09-19 61.70 62.30 60.70 60.90 2.4M
2023-09-18 62.00 62.20 61.00 61.50 2.4M
2023-09-15 59.70 64.50 59.60 61.00 7.7M
2023-09-14 59.20 59.50 58.70 59.10 3.5M
2023-09-13 57.50 59.00 56.10 58.50 4.0M
2023-09-12 57.80 57.80 56.90 57.50 1.3M
2023-09-11 57.70 57.80 56.70 57.20 0.9M
2023-09-08 57.80 58.30 57.00 57.40 2.5M
2023-09-07 55.50 57.80 55.40 57.40 4.2M
2023-09-06 55.20 55.40 54.60 55.00 0.7M
2023-09-05 54.80 55.20 54.50 55.00 1.0M
2023-09-04 54.50 55.30 54.20 54.40 0.9M
2023-09-01 53.10 55.60 53.00 54.20 1.9M
2023-08-31 53.20 53.20 52.50 53.10 0.1M
2023-08-30 52.60 53.10 52.40 53.00 0.3M
2023-08-29 52.50 52.50 52.30 52.50 0.1M
2023-08-28 52.60 52.60 52.00 52.50 0.2M
2023-08-25 52.20 52.80 52.20 52.60 0.2M
2023-08-24 52.50 52.60 52.10 52.20 0.2M
2023-08-23 52.40 52.50 52.10 52.30 0.1M
2023-08-22 52.00 52.30 51.90 52.20 0.1M
2023-08-21 52.00 52.20 51.70 52.00 0.1M
2023-08-18 51.70 52.10 51.60 52.00 0.2M
2023-08-17 51.60 51.90 51.20 51.70 0.3M
2023-08-16 51.50 51.90 51.30 51.70 0.3M
2023-08-15 52.00 52.30 52.00 52.00 0.2M
2023-08-14 53.00 53.10 51.80 52.00 0.5M
2023-08-11 53.00 53.10 52.70 53.00 0.2M
2023-08-10 53.20 53.20 52.50 52.90 0.3M
2023-08-09 53.40 53.40 52.90 53.30 0.3M
2023-08-08 53.70 53.90 53.10 53.40 0.1M
2023-08-07 53.70 53.70 53.10 53.50 0.4M
2023-08-04 52.70 53.30 52.40 53.20 0.2M
2023-08-02 53.40 53.40 52.50 52.70 0.6M
2023-08-01 53.50 53.70 53.20 53.40 0.2M
2023-07-31 53.50 54.00 53.00 53.30 0.5M
2023-07-28 53.20 53.40 53.00 53.30 0.3M
2023-07-27 53.30 53.40 53.00 53.10 0.3M
2023-07-26 52.80 53.40 52.80 53.10 0.2M
2023-07-25 53.50 53.50 53.00 53.10 0.2M
2023-07-24 53.60 53.60 52.70 52.80 0.4M
2023-07-21 53.90 54.10 53.50 53.60 0.5M
2023-07-20 54.40 54.70 54.10 54.20 0.5M
2023-07-19 54.90 55.30 54.10 54.20 0.9M
2023-07-18 53.60 54.40 53.60 54.40 1.2M
2023-07-17 53.50 53.50 52.90 53.40 0.5M
2023-07-14 52.60 53.40 52.60 53.00 0.6M
2023-07-13 52.30 53.10 52.30 52.60 0.6M
2023-07-12 51.90 52.20 51.70 52.10 0.5M
2023-07-11 52.00 52.10 51.40 51.90 0.7M
2023-07-10 52.80 52.80 51.80 51.90 1.1M
2023-07-07 53.20 53.30 52.60 52.70 1.1M
2023-07-06 53.70 53.70 53.20 53.40 3.1M
2023-07-05 59.00 59.40 58.90 59.30 4.0M
2023-07-04 58.90 59.00 58.70 58.90 2.2M
2023-07-03 58.70 59.00 58.70 58.80 1.5M
2023-06-30 58.80 58.80 58.40 58.60 0.9M
2023-06-29 58.60 58.80 58.30 58.60 0.9M
2023-06-28 58.70 58.70 58.30 58.30 0.6M
2023-06-27 58.50 58.50 58.00 58.10 0.5M
2023-06-26 58.60 58.60 58.00 58.50 0.6M
2023-06-21 58.40 58.70 58.40 58.60 0.3M
2023-06-20 59.10 59.10 58.50 58.50 0.6M
2023-06-19 58.40 59.00 58.30 58.80 1.1M
2023-06-16 58.50 58.50 58.10 58.20 0.5M
2023-06-15 58.40 58.40 58.20 58.40 0.3M
2023-06-14 58.50 58.50 58.30 58.30 0.5M
2023-06-13 58.00 58.50 57.90 58.30 0.6M
2023-06-12 58.00 58.10 57.80 57.90 0.3M
2023-06-09 58.10 58.20 57.90 58.00 0.3M
2023-06-08 58.00 58.10 57.90 57.90 0.3M
2023-06-07 58.00 58.10 57.90 58.00 0.3M
2023-06-06 57.90 58.00 57.60 57.80 0.2M
2023-06-05 58.10 58.20 57.80 57.90 0.4M
2023-06-02 58.00 58.10 57.80 58.00 0.6M
2023-06-01 57.70 57.70 57.50 57.70 0.2M
2023-05-31 57.50 57.80 57.50 57.70 0.4M
2023-05-30 57.50 57.50 57.30 57.50 0.2M
2023-05-29 57.20 57.50 57.20 57.50 0.3M
2023-05-26 57.00 57.40 56.80 57.20 0.4M
2023-05-25 57.20 57.30 57.00 57.00 0.3M
2023-05-24 57.40 57.40 57.00 57.20 0.3M
2023-05-23 57.10 57.60 56.80 57.20 0.4M
2023-05-22 57.20 57.20 56.90 57.10 0.3M
2023-05-19 57.30 57.30 56.90 57.10 0.3M
2023-05-18 56.90 57.10 56.60 56.90 0.4M
2023-05-17 56.70 56.90 56.30 56.80 0.5M
2023-05-16 56.30 56.80 56.30 56.70 0.3M
2023-05-15 56.40 56.40 56.10 56.20 0.2M
2023-05-12 56.20 56.70 55.90 56.60 0.2M
2023-05-11 56.70 56.80 56.20 56.20 0.4M
2023-05-10 56.70 56.90 56.40 56.60 0.2M
2023-05-09 57.10 57.20 56.60 56.70 0.5M
2023-05-08 57.50 57.60 56.90 57.10 0.5M
2023-05-05 57.20 58.40 57.20 57.60 1.2M
2023-05-04 57.20 57.50 56.90 57.20 0.4M
2023-05-03 57.20 57.40 57.00 57.20 0.3M
2023-05-02 57.10 57.50 57.00 57.40 0.2M
2023-04-28 57.50 57.60 57.10 57.20 0.3M
2023-04-27 56.90 57.40 56.70 57.20 0.3M
2023-04-26 56.30 56.90 56.10 56.80 0.3M
2023-04-25 57.20 57.20 56.30 56.30 0.7M
2023-04-24 56.80 57.30 56.30 57.20 0.6M
2023-04-21 57.60 57.80 56.80 56.80 1.2M
2023-04-20 58.10 58.20 57.40 57.60 0.8M
2023-04-19 59.00 59.10 58.10 58.10 1.3M
2023-04-18 59.50 59.70 59.00 59.00 0.7M
2023-04-17 59.60 59.70 59.50 59.50 0.5M
2023-04-14 59.40 59.90 59.40 59.50 0.6M
2023-04-13 59.60 59.90 59.50 59.60 0.8M
2023-04-12 59.70 59.90 59.20 59.60 0.6M
2023-04-11 59.40 59.90 59.30 59.70 1.2M
2023-04-10 58.60 59.40 58.60 58.90 0.5M
2023-04-07 59.00 59.10 58.30 58.60 0.9M
2023-04-06 59.00 59.20 58.90 59.00 0.4M
2023-03-31 59.60 59.70 59.40 59.40 0.5M
2023-03-30 59.50 59.80 59.30 59.50 0.5M
2023-03-29 59.30 59.60 59.10 59.40 0.5M
2023-03-28 59.40 59.70 59.10 59.20 0.8M
2023-03-27 59.10 59.40 59.00 59.30 0.5M
2023-03-24 59.40 59.60 59.10 59.10 0.6M
2023-03-23 58.90 59.40 58.80 59.30 0.7M
2023-03-22 59.30 59.50 59.00 59.10 0.6M
2023-03-21 59.40 59.70 59.00 59.10 0.7M
2023-03-20 59.50 59.50 58.80 58.90 1.3M
2023-03-17 57.40 59.80 57.40 59.80 1.5M
2023-03-16 57.80 57.80 57.00 57.20 1.0M
2023-03-15 58.60 58.70 57.80 57.90 1.7M
2023-03-14 58.50 58.80 57.70 58.30 2.4M
2023-03-13 57.40 58.40 56.70 58.20 0.9M
2023-03-10 58.70 58.90 57.60 57.70 1.0M
2023-03-09 58.90 59.20 58.70 59.00 0.7M
2023-03-08 58.40 58.90 58.20 58.80 0.9M
2023-03-07 57.80 58.40 57.80 58.40 0.7M
2023-03-06 57.90 58.00 57.70 57.80 0.5M
2023-03-03 57.80 58.10 57.50 57.60 0.9M
2023-03-02 57.10 57.70 57.10 57.70 0.8M
2023-03-01 56.40 57.10 56.20 56.90 0.7M
2023-02-24 56.50 56.60 56.00 56.40 0.4M
2023-02-23 56.10 56.60 56.10 56.50 0.4M
2023-02-22 56.00 56.30 55.70 56.20 0.4M
2023-02-21 56.30 56.40 56.00 56.30 0.4M
2023-02-20 56.50 56.50 56.00 56.30 0.7M
2023-02-17 55.50 56.90 55.20 56.40 1.3M
2023-02-16 55.00 56.20 55.00 55.70 1.1M
2023-02-15 55.30 55.30 54.60 54.80 0.4M
2023-02-14 54.80 55.50 54.80 55.00 0.4M
2023-02-13 54.90 54.90 54.60 54.80 0.2M
2023-02-10 55.30 55.40 54.80 54.90 0.4M
2023-02-09 54.80 55.30 54.70 55.20 0.6M
2023-02-08 55.00 55.00 54.70 54.70 0.4M
2023-02-07 54.80 54.80 54.20 54.70 0.4M
2023-02-06 54.40 54.80 54.30 54.80 0.3M
2023-02-03 54.90 55.00 54.50 54.60 0.4M
2023-02-02 54.90 55.30 54.60 54.90 0.6M
2023-02-01 54.30 54.90 54.00 54.80 0.6M
2023-01-31 53.10 54.00 53.10 54.00 0.4M
2023-01-30 53.00 53.50 53.00 53.30 0.3M
2023-01-17 52.80 53.10 52.70 53.00 0.1M
2023-01-16 53.00 53.20 52.60 52.90 0.2M
2023-01-13 53.60 53.60 53.00 53.00 0.2M
2023-01-12 53.60 53.70 53.30 53.40 0.2M
2023-01-11 53.90 53.90 53.30 53.60 0.2M
2023-01-10 53.90 53.90 53.30 53.80 0.2M
2023-01-09 53.70 53.80 53.20 53.80 0.4M
2023-01-06 53.60 54.10 53.60 53.70 0.3M
2023-01-05 53.20 53.90 52.80 53.60 0.6M
2023-01-04 52.90 53.40 52.70 52.80 0.2M
2023-01-03 52.40 53.00 52.20 52.90 0.2M