达迈

3645
🏛️ 中国台湾 →
67.60
最后更新: 2025-10-02
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 42.50 43.45 42.50 43.25 0.5M
2021-12-29 42.20 42.80 42.05 42.45 0.5M
2021-12-28 42.35 42.50 42.10 42.10 0.3M
2021-12-27 42.50 42.60 42.15 42.35 0.3M
2021-12-24 43.90 43.95 42.50 42.50 0.5M
2021-12-23 42.70 43.85 42.60 43.70 0.9M
2021-12-22 42.10 42.95 41.90 42.45 0.4M
2021-12-21 41.50 41.95 41.40 41.85 0.2M
2021-12-20 41.70 42.60 41.45 41.50 0.4M
2021-12-17 41.45 41.75 41.30 41.40 0.2M
2021-12-16 41.60 41.90 41.35 41.90 0.2M
2021-12-15 41.30 41.65 41.30 41.40 0.2M
2021-12-14 42.20 42.20 41.00 41.25 0.5M
2021-12-13 42.35 42.35 42.00 42.15 0.2M
2021-12-10 42.30 42.40 41.50 42.00 0.3M
2021-12-09 43.00 43.20 42.35 42.40 0.3M
2021-12-08 42.05 43.10 42.05 42.95 0.5M
2021-12-07 42.25 42.30 41.75 41.80 0.5M
2021-12-06 42.55 42.55 41.85 42.25 0.6M
2021-12-03 42.80 43.10 42.40 42.65 0.5M
2021-12-02 43.55 43.55 42.55 42.70 0.7M
2021-12-01 43.65 45.20 43.45 43.60 2.1M
2021-11-30 42.95 43.00 41.80 42.90 0.7M
2021-11-29 41.70 42.05 40.60 41.80 0.5M
2021-11-26 43.20 43.20 42.35 42.55 0.6M
2021-11-25 43.65 45.90 43.20 43.20 2.4M
2021-11-24 42.60 43.50 42.15 43.15 0.4M
2021-11-23 43.50 43.85 42.30 42.55 0.6M
2021-11-22 43.20 43.90 42.75 43.50 0.4M
2021-11-19 44.60 44.80 42.75 42.75 1.2M
2021-11-18 45.20 45.95 43.80 44.50 1.3M
2021-11-17 43.85 45.80 43.05 45.80 2.5M
2021-11-16 41.60 43.85 41.05 43.85 2.2M
2021-11-15 40.80 41.40 40.15 41.40 0.4M
2021-11-12 40.80 40.90 40.60 40.60 0.2M
2021-11-11 41.10 41.10 40.60 40.80 0.2M
2021-11-10 41.05 41.40 40.75 41.10 0.3M
2021-11-09 41.70 41.75 41.45 41.50 0.2M
2021-11-08 42.00 42.15 41.55 41.55 0.2M
2021-11-05 42.00 42.10 41.30 41.70 0.1M
2021-11-04 41.90 42.00 41.45 41.70 0.2M
2021-11-03 41.05 41.50 41.05 41.50 0.2M
2021-11-02 42.20 42.20 40.70 40.75 0.4M
2021-11-01 41.20 42.40 40.85 41.65 0.9M
2021-10-29 41.00 41.00 40.55 40.75 0.2M
2021-10-28 40.45 40.95 40.45 40.90 0.2M
2021-10-27 40.35 40.90 40.35 40.60 0.1M
2021-10-26 40.60 41.10 40.50 40.60 0.2M
2021-10-25 40.10 40.75 40.10 40.60 0.1M
2021-10-22 40.80 40.80 40.05 40.30 0.1M
2021-10-21 40.55 41.35 40.35 40.60 0.1M
2021-10-20 40.95 40.95 40.45 40.95 0.1M
2021-10-19 40.80 41.10 40.50 40.95 0.3M
2021-10-18 39.80 40.95 39.80 40.30 0.2M
2021-10-15 39.35 39.85 39.25 39.75 0.1M
2021-10-14 39.50 39.50 38.65 38.95 0.1M
2021-10-13 39.80 39.85 38.85 38.85 0.2M
2021-10-12 40.85 40.85 39.45 39.70 0.3M
2021-10-08 40.20 41.40 40.10 41.05 0.3M
2021-10-07 39.30 40.20 39.05 40.10 0.3M
2021-10-06 39.20 39.35 38.75 38.75 0.2M
2021-10-05 37.80 39.30 37.20 39.20 0.5M
2021-10-04 39.85 40.00 38.40 38.40 0.5M
2021-10-01 40.50 40.75 39.40 39.65 0.5M
2021-09-30 40.30 41.00 40.30 41.00 0.1M
2021-09-29 40.60 40.85 40.30 40.30 0.2M
2021-09-28 41.40 41.40 40.75 41.10 0.1M
2021-09-27 41.90 42.40 41.40 41.40 0.4M
2021-09-24 42.40 42.40 41.25 41.50 0.2M
2021-09-23 41.50 42.00 41.20 41.70 0.4M
2021-09-22 42.05 42.05 40.25 40.70 0.5M
2021-09-17 42.50 42.90 42.35 42.50 0.3M
2021-09-16 42.65 42.80 42.35 42.60 0.1M
2021-09-15 42.90 42.90 42.10 42.65 0.2M
2021-09-14 42.20 42.70 42.15 42.70 0.3M
2021-09-13 43.00 43.00 42.40 42.70 0.2M
2021-09-10 43.30 43.40 42.75 43.00 0.3M
2021-09-09 41.85 42.70 41.75 42.60 0.1M
2021-09-08 42.50 42.65 41.80 42.25 0.2M
2021-09-07 42.70 42.70 41.50 42.40 0.2M
2021-09-06 44.55 44.55 42.35 42.40 0.3M
2021-09-03 43.65 45.30 43.65 44.20 0.4M
2021-09-02 43.65 44.00 43.35 43.35 0.2M
2021-09-01 44.05 44.25 43.75 44.05 0.2M
2021-08-31 44.10 44.10 43.70 44.05 0.2M
2021-08-30 44.25 44.25 43.75 43.90 0.2M
2021-08-27 43.50 44.20 43.05 43.70 0.2M
2021-08-26 43.50 43.60 42.20 43.50 0.5M
2021-08-25 42.90 43.75 42.60 43.50 0.5M
2021-08-24 41.95 42.70 41.40 42.45 0.7M
2021-08-23 40.05 41.60 40.05 41.00 0.4M
2021-08-20 39.65 40.35 39.25 39.55 0.6M
2021-08-19 41.55 41.55 39.80 39.90 0.9M
2021-08-18 40.75 41.75 39.65 41.55 1.1M
2021-08-17 41.40 42.15 41.15 41.15 0.6M
2021-08-16 42.90 43.25 41.00 42.25 1.1M
2021-08-13 45.55 45.55 42.05 42.65 1.7M
2021-08-12 47.10 47.25 45.25 45.50 1.6M
2021-08-11 47.85 48.95 47.35 47.60 0.5M
2021-08-10 50.00 50.00 48.40 48.40 0.8M
2021-08-09 51.00 51.00 49.90 49.90 0.4M
2021-08-06 50.60 51.20 50.50 50.60 0.2M
2021-08-05 51.20 51.40 50.60 50.90 0.3M
2021-08-04 50.50 51.30 50.50 51.20 0.3M
2021-08-03 51.50 52.30 50.20 50.40 0.8M
2021-08-02 50.70 51.80 50.40 51.50 0.4M
2021-07-30 52.00 52.40 51.20 51.40 0.2M
2021-07-29 51.50 52.50 51.00 51.90 0.3M
2021-07-28 52.50 52.70 50.10 51.50 0.7M
2021-07-27 54.50 54.50 52.60 53.10 0.8M
2021-07-26 53.60 55.50 53.60 54.70 1.5M
2021-07-23 52.10 53.60 52.00 52.80 0.5M
2021-07-22 52.00 53.00 51.30 52.10 0.7M
2021-07-21 52.30 52.30 50.50 50.70 0.6M
2021-07-20 53.40 53.40 51.40 51.50 0.9M
2021-07-19 54.10 55.50 52.70 53.80 1.6M
2021-07-16 51.70 55.20 51.50 53.80 2.4M
2021-07-15 52.40 52.40 51.00 51.60 0.4M
2021-07-14 51.80 52.30 50.50 52.00 0.8M
2021-07-13 51.00 52.20 50.70 51.20 0.8M
2021-07-12 52.10 52.30 50.20 50.60 0.7M
2021-07-09 49.85 51.00 49.70 51.00 0.3M
2021-07-08 50.70 50.80 49.85 50.00 0.4M
2021-07-07 51.20 52.10 50.00 50.20 0.5M
2021-07-06 52.60 52.60 51.10 51.20 0.6M
2021-07-05 51.00 52.60 51.00 52.30 0.9M
2021-07-02 50.50 50.90 49.75 50.60 0.5M
2021-07-01 50.40 51.20 49.60 49.60 0.7M
2021-06-30 50.00 50.00 49.75 50.00 0.3M
2021-06-29 49.70 50.30 49.55 49.60 0.5M
2021-06-28 50.50 50.70 49.80 50.00 0.4M
2021-06-25 50.00 50.70 49.70 50.10 0.3M
2021-06-24 50.00 50.60 49.50 50.20 0.5M
2021-06-23 48.75 49.65 48.75 49.35 0.2M
2021-06-22 50.20 50.20 48.75 48.75 0.4M
2021-06-21 49.90 50.50 49.00 49.65 0.6M
2021-06-18 50.70 50.70 49.90 50.10 0.3M
2021-06-17 49.80 50.90 49.75 50.50 0.4M
2021-06-16 50.60 50.70 49.50 50.00 0.6M
2021-06-15 47.60 50.10 47.60 49.85 1.1M
2021-06-11 48.30 48.40 47.25 47.25 0.5M
2021-06-10 46.10 48.40 46.10 48.30 0.8M
2021-06-09 46.00 46.65 45.95 45.95 0.2M
2021-06-08 45.70 46.35 45.40 46.00 0.1M
2021-06-07 46.15 46.30 44.70 45.20 0.3M
2021-06-04 46.80 46.80 46.20 46.30 0.2M
2021-06-03 46.70 47.20 45.80 46.85 0.4M
2021-06-02 47.55 47.55 46.30 46.70 0.4M
2021-06-01 47.40 47.55 46.60 47.45 0.4M
2021-05-31 45.45 47.55 45.45 47.00 0.7M
2021-05-28 45.00 45.70 45.00 45.40 0.4M
2021-05-27 44.50 45.00 44.25 44.80 0.3M
2021-05-26 44.15 44.70 43.80 44.50 0.3M
2021-05-25 43.90 45.10 43.75 44.45 0.5M
2021-05-24 43.20 43.80 42.90 43.40 0.3M
2021-05-21 43.00 43.55 42.60 43.30 0.4M
2021-05-20 43.15 43.60 42.10 42.15 0.5M
2021-05-19 43.50 44.20 42.35 43.15 0.4M
2021-05-18 40.05 43.30 40.00 43.15 0.8M
2021-05-17 39.70 41.15 39.05 39.60 1.3M
2021-05-14 43.15 44.80 42.00 43.00 0.7M
2021-05-13 41.90 44.00 41.25 42.75 0.7M
2021-05-12 44.65 45.45 40.50 42.70 1.9M
2021-05-11 48.30 48.95 44.65 44.70 2.4M
2021-05-10 51.30 51.30 49.30 49.60 0.8M
2021-05-07 50.70 51.40 49.85 51.30 0.9M
2021-05-06 50.50 50.80 49.10 49.95 0.7M
2021-05-05 51.00 51.30 49.40 49.90 1.2M
2021-05-04 53.80 54.30 49.35 50.80 1.5M
2021-05-03 56.90 56.90 53.50 53.60 1.1M
2021-04-29 57.00 57.10 56.50 56.50 0.5M
2021-04-28 57.70 57.70 56.90 57.00 0.6M
2021-04-27 57.20 57.60 56.20 57.50 1.1M
2021-04-26 58.20 58.60 56.80 57.20 1.9M
2021-04-23 59.90 63.00 58.00 58.20 9.7M
2021-04-22 60.00 61.50 57.40 58.50 4.4M
2021-04-21 60.00 61.50 58.70 59.30 4.3M
2021-04-20 58.10 59.80 58.00 58.40 1.5M
2021-04-19 56.40 59.50 56.40 58.70 2.3M
2021-04-16 56.60 57.00 55.80 56.00 0.6M
2021-04-15 55.60 56.40 55.20 56.30 0.6M
2021-04-14 55.00 55.70 52.40 55.60 1.6M
2021-04-13 56.30 57.00 54.40 54.80 1.6M
2021-04-12 58.40 58.80 56.40 56.60 1.9M
2021-04-09 58.90 59.00 58.00 58.10 0.9M
2021-04-08 59.30 59.60 58.60 58.80 1.3M
2021-04-07 58.00 59.20 57.30 59.20 1.2M
2021-04-06 57.70 58.00 57.30 57.60 0.8M
2021-04-01 58.30 58.50 57.10 57.50 1.0M
2021-03-31 60.10 61.00 58.00 58.00 3.8M
2021-03-30 58.90 59.30 58.20 58.90 1.0M
2021-03-29 57.80 59.40 57.80 58.90 2.4M
2021-03-26 56.50 57.20 56.30 57.00 0.4M
2021-03-25 57.60 57.70 56.10 56.20 1.0M
2021-03-24 57.30 58.00 57.00 57.60 0.6M
2021-03-23 58.60 59.00 57.60 57.60 0.9M
2021-03-22 58.30 58.70 57.40 58.30 1.0M
2021-03-19 58.50 58.70 57.50 58.20 1.4M
2021-03-18 59.00 60.00 57.70 59.30 3.4M
2021-03-17 57.90 58.60 57.10 58.00 1.9M
2021-03-16 60.00 60.30 57.70 57.90 2.3M
2021-03-15 59.30 61.50 59.10 59.50 5.4M
2021-03-12 59.50 61.40 58.80 59.00 9.0M
2021-03-11 54.60 57.20 54.00 56.30 3.3M
2021-03-10 53.50 55.20 53.50 54.70 2.4M
2021-03-09 53.10 53.20 51.60 52.40 0.5M
2021-03-08 51.50 53.60 51.50 53.10 1.1M
2021-03-05 51.00 51.60 50.90 51.20 0.3M
2021-03-04 51.50 52.10 51.00 51.20 0.3M
2021-03-03 51.10 52.00 50.70 51.80 0.4M
2021-03-02 52.50 52.70 51.00 51.00 0.5M
2021-02-26 52.00 52.70 51.70 52.10 0.5M
2021-02-25 53.40 53.60 52.60 53.10 0.5M
2021-02-24 53.80 53.80 52.70 53.20 0.8M
2021-02-23 53.20 54.40 53.10 53.90 1.3M
2021-02-22 52.80 53.20 52.50 52.90 0.9M
2021-02-19 51.30 52.70 51.20 52.30 0.6M
2021-02-18 51.50 51.90 50.70 51.80 0.7M
2021-02-17 50.00 51.60 49.80 51.00 1.0M
2021-02-05 50.40 50.40 49.25 49.30 0.4M
2021-02-04 49.40 50.60 49.40 49.80 0.5M
2021-02-03 49.00 50.40 49.00 49.65 0.6M
2021-02-02 47.65 49.45 47.60 48.90 0.6M
2021-02-01 46.50 47.95 45.90 47.25 0.6M
2021-01-29 48.60 48.95 46.70 47.15 0.9M
2021-01-28 48.20 49.35 48.10 48.40 0.3M
2021-01-27 49.90 49.90 48.90 49.05 0.3M
2021-01-26 50.20 50.80 48.75 48.90 0.6M
2021-01-25 49.20 50.50 48.40 50.20 0.7M
2021-01-22 49.25 49.80 48.60 49.20 0.4M
2021-01-21 49.10 49.65 48.30 48.90 0.5M
2021-01-20 50.60 50.80 48.30 48.65 1.2M
2021-01-19 51.70 52.10 50.50 50.50 0.6M
2021-01-18 50.60 51.80 47.70 51.40 1.5M
2021-01-15 53.80 54.20 50.60 50.70 3.0M
2021-01-14 54.30 54.70 53.50 53.80 0.9M
2021-01-13 54.10 55.40 54.00 54.30 1.0M
2021-01-12 55.80 56.70 54.00 54.30 0.8M
2021-01-11 54.20 56.20 54.20 55.80 0.9M
2021-01-08 55.40 55.50 53.90 54.30 0.7M
2021-01-07 54.20 55.20 53.50 55.20 0.5M
2021-01-06 56.30 56.80 53.50 53.80 1.5M
2021-01-05 56.50 56.80 55.80 56.20 1.0M
2021-01-04 55.80 57.30 55.30 56.80 1.5M