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
2024-12-31 69.30 70.40 68.60 69.70 1.5M
2024-12-30 70.70 71.60 69.00 69.30 1.9M
2024-12-27 70.60 71.20 69.50 70.00 2.0M
2024-12-26 69.80 71.20 69.60 70.00 2.5M
2024-12-25 68.50 70.50 68.30 69.80 3.2M
2024-12-24 68.80 68.80 67.80 68.00 1.3M
2024-12-23 68.10 69.30 68.00 68.20 1.4M
2024-12-20 67.80 68.70 67.40 67.60 1.3M
2024-12-19 67.20 68.30 67.20 67.80 1.4M
2024-12-18 67.60 70.50 67.40 68.70 3.2M
2024-12-17 68.10 68.70 67.20 68.00 1.8M
2024-12-16 69.30 69.50 67.30 67.70 2.7M
2024-12-13 70.70 71.00 68.30 68.90 4.2M
2024-12-12 71.30 72.10 70.30 70.60 2.8M
2024-12-11 70.20 71.70 70.20 70.60 2.8M
2024-12-10 71.70 72.50 70.40 70.40 4.1M
2024-12-09 74.90 75.00 70.40 71.80 10.4M
2024-12-06 76.60 76.60 73.70 74.50 12.3M
2024-12-05 79.00 84.30 76.10 76.70 47.8M
2024-12-04 71.70 77.80 71.20 77.80 23.4M
2024-12-03 73.20 74.60 70.50 70.80 13.2M
2024-12-02 73.30 73.40 71.20 72.40 9.1M
2024-11-29 72.10 75.20 71.10 73.30 22.0M
2024-11-28 70.90 75.00 70.20 74.70 29.8M
2024-11-27 73.40 74.00 69.60 70.00 16.1M
2024-11-26 72.20 72.60 69.10 71.30 11.6M
2024-11-25 67.00 73.30 67.00 72.60 16.5M
2024-11-22 66.50 67.70 65.70 66.70 3.8M
2024-11-21 66.00 67.40 64.80 66.40 6.0M
2024-11-20 65.40 66.90 64.20 65.50 4.5M
2024-11-19 66.50 67.40 64.70 65.40 10.1M
2024-11-18 68.00 71.60 65.00 65.10 21.2M
2024-11-15 69.50 75.50 66.30 67.30 43.6M
2024-11-14 63.70 68.70 63.70 68.70 16.2M
2024-11-13 62.40 63.50 62.40 62.50 0.6M
2024-11-12 62.60 62.80 62.00 62.40 0.4M
2024-11-11 62.60 62.80 62.30 62.80 0.4M
2024-11-08 61.50 62.60 61.50 62.30 0.6M
2024-11-07 61.20 61.70 61.20 61.70 0.5M
2024-11-06 60.40 60.90 60.40 60.50 0.2M
2024-11-05 60.70 60.70 60.30 60.40 0.1M
2024-11-04 60.60 61.00 60.40 60.40 0.3M
2024-11-01 60.20 61.20 59.80 60.70 0.3M
2024-10-30 60.80 61.00 60.30 60.60 0.3M
2024-10-29 61.00 61.00 60.10 60.80 0.3M
2024-10-28 61.60 61.80 61.00 61.00 0.4M
2024-10-25 61.50 61.60 61.30 61.60 0.3M
2024-10-24 61.60 61.80 61.30 61.60 0.3M
2024-10-23 61.60 62.00 61.50 61.70 0.2M
2024-10-22 61.50 61.80 61.40 61.80 0.2M
2024-10-21 61.90 62.00 61.20 61.30 0.4M
2024-10-18 62.50 62.60 61.60 61.60 0.3M
2024-10-17 62.10 62.50 62.10 62.30 0.3M
2024-10-16 62.70 62.70 62.00 62.00 0.6M
2024-10-15 62.50 62.90 62.20 62.70 0.3M
2024-10-14 61.70 62.50 61.60 62.50 0.3M
2024-10-11 62.30 62.30 61.50 61.70 0.2M
2024-10-09 62.40 62.50 61.80 62.00 0.3M
2024-10-08 62.40 62.60 61.80 62.50 0.2M
2024-10-07 61.70 62.50 61.70 62.40 0.5M
2024-10-04 61.40 61.50 60.90 61.30 0.5M
2024-10-01 62.00 62.00 61.20 61.60 0.4M
2024-09-30 62.60 62.60 61.70 62.00 0.4M
2024-09-27 62.90 63.00 62.40 62.60 0.4M
2024-09-26 62.70 63.00 62.10 62.50 0.2M
2024-09-25 62.40 62.70 62.20 62.40 0.3M
2024-09-24 61.80 62.10 61.80 62.10 0.2M
2024-09-23 61.80 61.90 61.50 61.80 0.2M
2024-09-20 61.60 62.00 61.50 61.70 0.2M
2024-09-19 61.40 61.80 61.30 61.60 0.2M
2024-09-18 61.80 61.90 61.30 61.30 0.2M
2024-09-16 62.30 62.30 61.60 61.90 0.2M
2024-09-13 61.40 62.40 61.20 61.80 0.3M
2024-09-12 61.20 61.50 61.10 61.30 0.2M
2024-09-11 61.10 61.10 60.60 60.90 0.2M
2024-09-10 61.20 61.50 60.50 60.70 0.2M
2024-09-09 61.00 61.00 60.30 61.00 0.4M
2024-09-06 60.80 61.80 60.70 61.50 0.3M
2024-09-05 60.60 60.80 60.00 60.00 0.5M
2024-09-04 61.00 61.00 58.90 60.30 0.8M
2024-09-03 62.40 62.70 62.20 62.40 0.2M
2024-09-02 62.60 62.70 62.30 62.40 0.1M
2024-08-30 62.50 63.30 62.50 62.60 0.3M
2024-08-29 62.00 62.50 61.80 62.50 0.2M
2024-08-28 62.60 62.60 62.00 62.20 0.3M
2024-08-27 62.20 62.30 61.90 62.30 0.2M
2024-08-26 62.30 62.90 62.20 62.30 0.2M
2024-08-23 62.00 62.10 61.50 62.10 0.2M
2024-08-22 62.30 62.50 62.10 62.10 0.2M
2024-08-21 62.70 62.70 62.00 62.30 0.2M
2024-08-20 62.80 63.30 62.50 62.50 0.4M
2024-08-19 63.10 63.10 62.40 62.50 0.3M
2024-08-16 63.20 63.30 62.80 62.80 0.4M
2024-08-15 62.40 63.30 62.20 62.60 0.4M
2024-08-14 62.70 63.00 62.30 62.60 0.3M
2024-08-13 62.80 62.80 61.50 62.40 0.6M
2024-08-12 63.20 63.20 62.10 62.50 0.5M
2024-08-09 63.00 63.80 62.40 62.50 0.5M
2024-08-08 62.60 62.70 61.80 62.00 0.7M
2024-08-07 60.40 63.90 60.40 63.00 1.7M
2024-08-06 59.70 60.50 56.70 59.40 1.8M
2024-08-05 62.00 62.00 58.80 59.20 2.2M
2024-08-02 63.80 64.90 63.30 63.60 0.6M
2024-08-01 65.20 65.90 64.40 64.60 1.1M
2024-07-31 61.70 64.80 61.70 64.30 1.1M
2024-07-30 61.40 62.40 60.60 62.00 0.7M
2024-07-29 62.50 62.50 61.20 61.40 0.5M
2024-07-26 61.00 62.00 60.30 61.80 0.5M
2024-07-23 61.50 62.20 61.50 62.00 0.3M
2024-07-22 63.00 63.00 60.80 61.30 1.1M
2024-07-19 64.20 64.20 63.00 63.00 0.8M
2024-07-18 64.80 64.80 63.50 64.10 1.1M
2024-07-17 66.60 66.90 65.40 65.40 1.4M
2024-07-16 63.50 67.00 63.50 66.30 3.7M
2024-07-15 63.20 63.20 62.70 63.00 0.6M
2024-07-12 63.60 63.70 62.80 63.10 0.6M
2024-07-11 63.00 64.30 62.50 63.70 0.8M
2024-07-10 63.30 63.30 62.90 62.90 0.5M
2024-07-09 63.70 63.70 62.80 63.30 0.7M
2024-07-08 65.10 65.60 63.60 63.70 0.9M
2024-07-05 64.20 65.50 64.20 65.10 0.9M
2024-07-04 64.90 64.90 64.00 64.10 0.5M
2024-07-03 63.40 64.50 63.40 64.10 0.9M
2024-07-02 63.90 64.10 63.00 63.20 0.8M
2024-07-01 63.80 64.20 63.30 63.90 0.6M
2024-06-28 62.90 63.80 62.90 63.50 1.2M
2024-06-27 64.40 65.00 62.10 63.30 5.9M
2024-06-26 68.00 68.80 68.00 68.30 1.9M
2024-06-25 68.30 68.80 67.40 68.30 1.8M
2024-06-24 68.30 69.00 68.20 68.70 1.7M
2024-06-21 67.80 68.80 67.70 68.50 0.7M
2024-06-20 68.00 68.20 67.60 68.00 0.7M
2024-06-19 68.60 68.70 68.00 68.00 0.7M
2024-06-18 69.00 69.10 68.20 68.50 0.8M
2024-06-17 69.30 69.60 68.80 68.80 1.0M
2024-06-14 68.30 69.00 67.90 68.70 1.0M
2024-06-13 67.70 68.10 67.40 68.00 0.7M
2024-06-12 67.80 67.90 66.50 67.20 1.5M
2024-06-11 69.00 69.00 68.00 68.00 0.6M
2024-06-07 68.40 69.20 68.40 68.90 0.6M
2024-06-06 68.80 69.10 67.50 68.50 0.7M
2024-06-05 69.00 69.30 68.40 68.70 0.6M
2024-06-04 68.50 69.20 68.40 69.00 0.6M
2024-06-03 69.40 69.40 68.20 68.70 0.8M
2024-05-31 68.30 69.90 68.00 68.20 1.2M
2024-05-30 69.60 69.60 68.00 68.40 1.2M
2024-05-29 69.80 70.30 69.40 70.00 1.2M
2024-05-28 70.10 70.40 69.50 69.70 1.8M
2024-05-27 71.00 71.50 69.60 69.70 2.4M
2024-05-24 68.10 70.00 67.80 70.00 2.8M
2024-05-23 68.80 69.00 67.40 68.30 1.2M
2024-05-22 68.30 69.90 68.30 69.10 2.1M
2024-05-21 69.50 69.50 67.80 68.00 2.2M
2024-05-20 67.50 68.80 67.10 68.50 2.0M
2024-05-17 67.40 67.60 66.90 67.50 1.2M
2024-05-16 66.70 67.50 66.50 67.40 1.9M
2024-05-15 66.30 67.10 66.20 66.20 1.2M
2024-05-14 66.80 67.50 66.20 66.50 1.0M
2024-05-13 66.90 66.90 65.60 66.40 1.5M
2024-05-10 67.90 67.90 66.20 66.90 2.3M
2024-05-09 67.00 69.10 66.90 67.90 7.6M
2024-05-08 67.20 68.00 65.80 66.20 2.4M
2024-05-07 66.30 67.30 65.30 66.90 3.9M
2024-05-06 64.50 68.00 64.40 65.50 6.2M
2024-05-03 61.30 63.50 60.80 62.50 3.6M
2024-05-02 60.70 60.90 60.00 60.70 0.3M
2024-04-30 60.60 61.10 60.50 60.70 0.6M
2024-04-29 59.50 61.00 59.50 60.90 1.0M
2024-04-26 59.30 59.80 59.20 59.50 0.4M
2024-04-25 59.00 59.70 59.00 59.50 0.3M
2024-04-24 59.00 59.50 58.60 59.20 0.5M
2024-04-23 58.50 59.00 58.40 58.50 0.3M
2024-04-22 58.30 58.90 58.10 58.30 0.3M
2024-04-19 59.10 59.10 57.80 58.30 1.1M
2024-04-18 59.20 59.60 59.00 59.20 0.3M
2024-04-17 58.90 59.80 58.70 59.40 0.4M
2024-04-16 59.80 59.80 58.60 58.90 1.1M
2024-04-15 60.60 60.80 59.90 60.10 0.5M
2024-04-12 60.40 61.10 60.40 60.90 0.5M
2024-04-11 60.40 60.80 60.40 60.50 0.3M
2024-04-10 60.90 61.10 60.70 60.70 0.5M
2024-04-09 60.60 61.00 60.50 60.90 0.6M
2024-04-08 59.90 60.70 59.90 60.60 0.5M
2024-04-03 60.80 60.80 59.90 59.90 0.5M
2024-04-02 60.70 61.00 60.50 60.60 0.5M
2024-04-01 59.80 61.20 59.80 60.80 1.4M
2024-03-29 59.10 59.70 59.10 59.70 0.3M
2024-03-28 59.20 59.70 59.00 59.20 0.6M
2024-03-27 58.80 59.10 58.60 59.10 0.6M
2024-03-26 59.50 59.80 58.60 59.00 0.7M
2024-03-25 59.40 60.00 59.40 59.70 0.4M
2024-03-22 60.00 60.00 59.30 59.50 0.6M
2024-03-21 59.80 60.20 59.60 60.00 0.7M
2024-03-20 60.30 60.60 59.70 59.70 0.8M
2024-03-19 59.90 60.60 59.80 60.30 0.7M
2024-03-18 59.60 60.00 59.30 59.90 0.4M
2024-03-15 59.90 60.10 59.10 59.20 0.8M
2024-03-14 60.30 61.50 59.90 59.90 1.2M
2024-03-13 59.50 60.20 59.50 59.80 0.5M
2024-03-12 58.80 59.70 58.80 59.50 0.4M
2024-03-11 58.80 59.30 58.60 58.80 0.4M
2024-03-08 60.00 60.00 58.50 58.90 1.2M
2024-03-07 61.10 61.10 60.00 60.00 1.4M
2024-03-06 61.50 61.90 61.40 61.60 0.5M
2024-03-05 62.00 62.00 61.20 61.60 0.6M
2024-03-04 61.90 62.00 60.90 61.40 0.8M
2024-03-01 63.70 63.70 61.70 61.90 1.3M
2024-02-29 62.50 63.80 61.90 63.00 2.4M
2024-02-27 62.00 62.80 61.20 61.70 1.7M
2024-02-26 61.30 61.40 60.90 61.30 1.2M
2024-02-23 60.70 61.50 60.60 60.90 2.4M
2024-02-22 59.50 60.50 59.40 60.50 1.4M
2024-02-21 59.00 59.40 59.00 59.30 0.4M
2024-02-20 59.00 59.50 58.90 59.00 0.5M
2024-02-19 59.20 59.30 58.70 59.00 0.4M
2024-02-16 59.50 59.60 58.90 59.10 0.8M
2024-02-15 58.50 60.00 57.70 58.90 1.4M
2024-02-05 56.70 56.70 56.50 56.60 0.2M
2024-02-02 57.00 57.40 56.70 56.70 0.2M
2024-02-01 56.60 57.20 56.50 57.00 0.2M
2024-01-31 56.70 57.00 56.60 56.60 0.2M
2024-01-30 57.60 57.60 56.60 56.60 0.2M
2024-01-29 57.40 57.70 56.70 56.80 0.2M
2024-01-26 56.90 57.10 56.70 56.70 0.2M
2024-01-25 57.50 57.50 57.00 57.10 0.1M
2024-01-24 57.30 57.30 56.90 57.20 0.2M
2024-01-23 56.80 57.20 56.50 57.20 0.2M
2024-01-22 56.30 56.60 56.20 56.40 0.2M
2024-01-19 56.10 56.50 56.00 56.20 0.3M
2024-01-18 56.60 56.60 56.00 56.20 0.3M
2024-01-17 56.50 57.20 56.50 56.60 0.4M
2024-01-16 57.00 57.00 56.50 56.60 0.2M
2024-01-15 56.80 57.10 56.80 57.10 0.1M
2024-01-12 56.80 57.20 56.70 56.80 0.2M
2024-01-11 56.30 57.10 56.30 56.90 0.1M
2024-01-10 56.30 57.10 56.20 56.60 0.2M
2024-01-09 57.20 57.30 56.40 56.60 0.5M
2024-01-08 57.50 57.70 57.00 57.00 0.4M
2024-01-05 58.00 58.00 57.50 57.50 0.3M
2024-01-04 57.80 58.00 57.80 57.80 0.2M
2024-01-03 58.30 58.30 57.90 57.90 0.3M
2024-01-02 58.10 58.40 57.90 58.30 0.2M