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
2023-12-29 43.75 44.35 43.35 44.10 0.9M
2023-12-28 44.95 45.15 43.65 43.65 1.7M
2023-12-27 44.95 45.45 44.40 44.95 2.3M
2023-12-26 45.40 45.90 44.70 44.90 2.7M
2023-12-25 43.30 46.00 43.30 45.80 5.3M
2023-12-22 43.35 43.60 42.95 43.25 1.4M
2023-12-21 44.20 45.30 43.65 43.75 1.8M
2023-12-20 45.25 46.35 44.40 44.85 3.6M
2023-12-19 44.55 45.25 44.35 44.90 2.1M
2023-12-18 44.05 45.10 44.00 44.60 2.4M
2023-12-15 44.35 44.80 43.40 44.50 3.5M
2023-12-14 41.35 45.25 41.25 44.30 12.7M
2023-12-13 41.25 41.70 41.10 41.15 0.5M
2023-12-12 41.10 42.20 40.50 41.20 1.0M
2023-12-11 40.95 41.50 40.60 40.80 0.6M
2023-12-08 41.70 42.60 41.35 41.35 1.1M
2023-12-07 42.10 42.50 41.60 41.60 1.1M
2023-12-06 42.55 42.80 41.75 42.30 2.0M
2023-12-05 42.10 42.45 41.10 42.40 1.7M
2023-12-04 41.30 42.20 41.20 42.00 1.9M
2023-12-01 40.95 41.30 40.70 40.80 0.5M
2023-11-30 41.05 41.90 40.65 40.95 1.5M
2023-11-29 40.10 41.05 39.20 41.00 2.0M
2023-11-28 39.45 40.05 39.45 39.75 0.5M
2023-11-27 39.95 40.10 38.95 39.40 1.3M
2023-11-24 40.85 40.85 39.45 39.70 1.2M
2023-11-23 41.40 41.70 40.60 40.60 0.7M
2023-11-22 41.30 42.25 41.30 41.30 1.1M
2023-11-21 42.00 42.30 41.30 41.30 1.8M
2023-11-20 43.25 43.25 41.85 42.45 5.5M
2023-11-17 40.80 42.75 39.80 42.70 4.4M
2023-11-16 38.95 41.15 38.80 40.80 1.6M
2023-11-15 38.30 39.15 37.65 38.70 0.8M
2023-11-14 38.35 38.50 37.70 37.80 0.4M
2023-11-13 38.50 38.55 37.20 38.20 1.0M
2023-11-10 38.80 39.15 38.50 38.50 3.4M
2023-11-09 42.95 44.30 42.35 42.75 1.4M
2023-11-08 39.80 44.15 39.80 42.95 1.3M
2023-11-07 40.45 40.45 39.85 40.15 0.1M
2023-11-06 39.75 40.75 39.75 40.45 0.3M
2023-11-03 39.90 40.00 39.25 39.50 0.1M
2023-11-02 39.30 39.60 39.30 39.60 0.1M
2023-11-01 38.85 38.85 38.45 38.85 0.1M
2023-10-31 40.15 40.20 38.25 38.25 0.2M
2023-10-30 40.00 40.15 39.75 39.90 0.2M
2023-10-27 39.00 40.70 39.00 39.95 0.7M
2023-10-26 38.65 39.00 38.40 38.50 0.1M
2023-10-25 38.65 39.45 38.65 39.30 0.3M
2023-10-24 38.70 39.20 38.10 38.45 0.2M
2023-10-23 38.40 39.80 38.40 38.65 0.1M
2023-10-20 38.10 38.65 37.20 38.40 0.3M
2023-10-19 38.15 38.75 38.15 38.65 0.1M
2023-10-18 39.40 39.55 38.55 38.90 0.3M
2023-10-17 39.30 41.05 39.30 39.95 0.3M
2023-10-16 39.65 39.80 39.05 39.25 0.2M
2023-10-13 39.90 40.50 39.40 39.90 0.2M
2023-10-12 39.30 39.90 39.00 39.90 0.4M
2023-10-11 41.75 41.75 39.00 39.15 0.6M
2023-10-06 40.50 41.25 40.30 41.10 0.2M
2023-10-05 40.40 40.70 40.10 40.20 0.2M
2023-10-04 40.60 40.60 39.70 40.15 0.4M
2023-10-03 41.90 42.25 40.90 40.95 0.3M
2023-10-02 41.05 41.90 41.00 41.90 0.3M
2023-09-28 41.00 41.05 40.55 40.90 0.2M
2023-09-27 40.55 41.20 40.00 40.55 0.3M
2023-09-26 42.60 42.60 41.00 41.00 0.4M
2023-09-25 42.40 43.40 42.35 42.65 0.2M
2023-09-22 41.40 42.05 41.20 41.90 0.2M
2023-09-21 42.30 42.30 41.50 41.85 0.4M
2023-09-20 43.00 43.20 42.30 42.55 0.2M
2023-09-19 44.10 44.30 42.90 43.00 0.4M
2023-09-18 43.45 44.50 43.45 43.85 0.3M
2023-09-15 45.50 45.75 43.75 43.85 1.0M
2023-09-14 42.85 46.00 42.85 45.30 2.2M
2023-09-13 43.20 43.20 42.50 42.55 0.8M
2023-09-12 44.15 45.00 43.35 43.60 2.3M
2023-09-11 42.20 44.30 41.75 44.15 1.4M
2023-09-08 41.35 41.80 41.00 41.70 0.4M
2023-09-07 43.00 43.10 41.65 42.00 0.5M
2023-09-06 44.15 44.15 42.50 42.50 1.2M
2023-09-05 41.80 45.50 41.75 44.60 2.5M
2023-09-04 41.20 41.40 40.05 41.40 0.2M
2023-09-01 40.95 41.50 40.20 41.10 0.4M
2023-08-31 41.50 41.50 40.25 40.70 0.3M
2023-08-30 40.50 41.45 40.40 41.45 0.4M
2023-08-29 40.10 40.35 39.50 39.80 0.3M
2023-08-28 40.60 40.65 39.30 39.60 0.5M
2023-08-25 41.20 41.20 39.85 40.65 0.2M
2023-08-24 42.55 42.55 40.85 40.85 0.4M
2023-08-23 41.40 42.25 41.00 41.40 0.3M
2023-08-22 42.70 42.75 41.40 41.40 0.4M
2023-08-21 42.40 43.00 42.40 42.55 0.2M
2023-08-18 43.05 43.70 42.35 42.70 0.4M
2023-08-17 42.55 43.40 41.80 43.35 0.4M
2023-08-16 42.95 42.95 41.80 42.55 0.6M
2023-08-15 43.05 44.50 42.90 43.05 0.6M
2023-08-14 46.50 46.50 42.50 43.05 1.6M
2023-08-11 47.45 48.25 46.75 46.95 0.4M
2023-08-10 48.75 48.95 46.70 47.00 1.0M
2023-08-09 47.75 49.70 47.65 48.75 0.5M
2023-08-08 49.00 49.30 47.75 48.10 0.4M
2023-08-07 49.25 49.25 47.20 49.00 0.7M
2023-08-04 47.10 49.00 46.85 48.60 0.7M
2023-08-02 48.00 48.70 46.50 47.10 1.0M
2023-08-01 49.35 50.60 46.90 47.30 0.8M
2023-07-31 49.60 50.70 49.10 49.30 1.1M
2023-07-28 49.45 50.10 48.70 49.55 0.9M
2023-07-27 49.75 50.80 49.30 49.45 1.0M
2023-07-26 51.90 52.00 49.35 49.35 1.8M
2023-07-25 51.80 52.90 50.90 51.60 2.6M
2023-07-24 51.00 51.50 49.20 50.90 2.0M
2023-07-21 48.95 51.50 48.65 50.80 1.8M
2023-07-20 49.30 50.40 48.10 49.40 1.9M
2023-07-19 48.85 51.40 48.70 50.40 3.3M
2023-07-18 48.30 51.90 47.95 48.80 4.1M
2023-07-17 47.20 48.00 45.90 47.80 1.4M
2023-07-14 48.50 48.50 46.75 47.20 1.7M
2023-07-13 46.15 48.40 46.15 47.90 2.3M
2023-07-12 46.00 48.00 45.75 46.75 4.0M
2023-07-11 44.85 46.60 44.20 45.50 4.4M
2023-07-10 42.50 46.05 42.50 45.95 7.4M
2023-07-07 39.65 42.60 39.15 41.90 3.2M
2023-07-06 38.95 40.30 38.75 39.65 0.9M
2023-07-05 39.00 39.10 38.70 38.95 0.3M
2023-07-04 38.50 39.20 38.30 38.95 0.4M
2023-07-03 38.00 38.75 38.00 38.50 0.3M
2023-06-30 38.10 38.10 37.50 37.70 0.2M
2023-06-29 38.10 38.40 37.90 38.00 0.2M
2023-06-28 38.10 38.25 37.95 38.00 0.1M
2023-06-27 38.40 38.65 37.95 38.10 0.3M
2023-06-26 38.60 39.15 38.00 38.40 0.3M
2023-06-21 38.10 38.75 38.05 38.60 0.4M
2023-06-20 37.70 38.15 37.25 38.00 0.4M
2023-06-19 39.35 39.35 37.65 37.70 1.0M
2023-06-16 39.35 40.10 39.30 39.35 0.6M
2023-06-15 39.60 39.85 39.05 39.60 0.7M
2023-06-14 38.10 40.00 38.10 39.90 1.5M
2023-06-13 37.85 38.20 37.70 38.00 0.3M
2023-06-12 38.30 38.45 37.85 37.90 0.4M
2023-06-09 38.20 38.50 38.00 38.30 0.4M
2023-06-08 38.05 38.55 37.90 38.20 0.3M
2023-06-07 37.90 38.40 37.80 38.25 0.4M
2023-06-06 38.10 38.45 37.70 37.90 0.5M
2023-06-05 37.10 38.75 37.10 38.45 1.3M
2023-06-02 37.15 37.40 36.70 36.95 0.4M
2023-06-01 37.35 37.65 36.85 37.15 0.5M
2023-05-31 37.90 37.90 37.15 37.35 0.7M
2023-05-30 36.30 38.85 36.15 37.95 3.7M
2023-05-29 35.50 35.95 35.20 35.90 0.7M
2023-05-26 35.05 35.45 34.85 35.10 0.5M
2023-05-25 35.15 35.15 34.65 35.00 0.2M
2023-05-24 34.60 35.15 34.30 35.05 0.2M
2023-05-23 35.20 35.25 34.30 34.60 0.5M
2023-05-22 34.30 35.40 34.30 35.10 0.6M
2023-05-19 34.05 34.25 33.85 34.10 0.1M
2023-05-18 34.05 34.10 33.55 34.05 0.1M
2023-05-17 33.45 34.05 33.10 33.80 0.2M
2023-05-16 33.20 33.60 32.95 33.45 0.1M
2023-05-15 32.85 33.20 32.65 33.20 0.1M
2023-05-12 32.60 32.95 32.60 32.80 0.1M
2023-05-11 33.40 33.40 32.55 32.95 0.3M
2023-05-10 33.20 33.55 33.20 33.55 0.1M
2023-05-09 33.95 33.95 33.35 33.70 0.1M
2023-05-08 34.25 34.25 33.80 33.85 0.1M
2023-05-05 33.95 34.30 33.90 34.00 0.1M
2023-05-04 34.00 34.00 33.70 33.75 0.1M
2023-05-03 33.75 34.00 33.60 34.00 0.1M
2023-05-02 33.50 34.05 33.10 33.80 0.2M
2023-04-28 34.00 34.05 33.20 33.50 0.3M
2023-04-27 33.40 34.10 33.00 33.95 0.2M
2023-04-26 32.70 33.05 32.40 33.00 0.2M
2023-04-25 34.20 34.20 32.50 32.70 0.5M
2023-04-24 33.80 34.00 33.60 33.70 0.2M
2023-04-21 34.25 34.40 33.70 34.20 0.3M
2023-04-20 34.50 34.80 34.00 34.25 0.3M
2023-04-19 35.40 35.40 34.70 34.70 0.3M
2023-04-18 35.75 36.85 35.40 35.40 0.8M
2023-04-17 34.90 35.70 34.90 35.70 0.2M
2023-04-14 35.10 35.55 35.00 35.10 0.3M
2023-04-13 35.50 36.30 34.90 35.30 0.6M
2023-04-12 34.75 35.30 34.50 35.10 0.2M
2023-04-11 34.80 34.85 34.50 34.50 0.2M
2023-04-10 34.10 34.75 34.05 34.70 0.2M
2023-04-07 34.50 34.50 33.90 34.05 0.1M
2023-04-06 34.00 34.45 34.00 34.20 0.2M
2023-03-31 34.20 34.35 34.00 34.10 0.2M
2023-03-30 33.90 34.30 33.75 33.85 0.1M
2023-03-29 33.70 33.85 33.50 33.65 0.2M
2023-03-28 34.70 34.70 33.50 33.60 0.5M
2023-03-27 34.80 35.00 34.50 34.70 0.2M
2023-03-24 35.00 35.00 34.55 34.80 0.2M
2023-03-23 34.40 35.10 34.40 34.75 0.2M
2023-03-22 33.70 35.00 33.70 34.70 0.4M
2023-03-21 33.50 33.90 33.50 33.55 0.1M
2023-03-20 33.40 33.50 33.30 33.45 0.1M
2023-03-17 33.60 33.65 33.30 33.40 0.1M
2023-03-16 33.00 33.40 32.85 33.30 0.3M
2023-03-15 33.30 34.20 33.25 33.25 0.2M
2023-03-14 32.95 33.40 32.95 33.20 0.2M
2023-03-13 34.00 34.00 32.75 33.40 0.6M
2023-03-10 35.15 35.25 34.25 34.35 0.6M
2023-03-09 35.50 36.60 35.30 35.55 1.0M
2023-03-08 35.00 35.30 34.90 35.25 0.3M
2023-03-07 35.25 35.25 34.80 35.00 0.3M
2023-03-06 34.35 35.50 34.35 35.25 0.5M
2023-03-03 33.85 34.45 33.85 34.30 0.2M
2023-03-02 33.60 34.05 33.60 33.85 0.1M
2023-03-01 34.10 34.50 33.70 33.90 0.2M
2023-02-24 34.35 34.35 34.10 34.10 0.2M
2023-02-23 34.15 34.50 34.10 34.35 0.2M
2023-02-22 34.35 34.35 33.75 34.10 0.2M
2023-02-21 34.35 34.50 34.20 34.40 0.2M
2023-02-20 33.75 34.45 33.75 34.40 0.2M
2023-02-17 34.10 34.20 33.65 33.75 0.3M
2023-02-16 34.35 34.70 34.20 34.45 0.2M
2023-02-15 34.95 35.10 34.10 34.30 0.3M
2023-02-14 34.05 34.85 34.05 34.85 0.4M
2023-02-13 33.20 33.85 33.20 33.75 0.2M
2023-02-10 33.95 33.95 33.50 33.55 0.2M
2023-02-09 33.90 34.30 33.80 34.05 0.1M
2023-02-08 33.90 34.45 33.75 34.00 0.4M
2023-02-07 33.55 33.85 33.50 33.80 0.2M
2023-02-06 33.30 33.70 32.90 33.55 0.1M
2023-02-03 33.80 33.80 33.30 33.55 0.1M
2023-02-02 34.00 34.00 33.25 33.75 0.3M
2023-02-01 33.50 33.65 33.05 33.65 0.2M
2023-01-31 32.35 33.05 32.35 33.00 0.3M
2023-01-30 32.00 32.45 32.00 32.35 0.2M
2023-01-17 31.85 31.85 31.55 31.70 0.1M
2023-01-16 31.60 31.60 31.35 31.45 0.1M
2023-01-13 31.80 31.85 31.35 31.40 0.2M
2023-01-12 31.75 32.00 31.65 31.70 0.1M
2023-01-11 32.30 32.35 31.75 31.75 0.1M
2023-01-10 32.35 32.45 32.05 32.05 0.2M
2023-01-09 32.50 32.50 32.05 32.35 0.2M
2023-01-06 31.90 32.10 31.75 32.05 0.2M
2023-01-05 32.35 32.35 31.75 31.90 0.1M
2023-01-04 32.05 32.50 31.90 32.00 0.1M
2023-01-03 32.00 32.10 31.40 32.05 0.1M