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
2024-12-31 48.75 50.80 48.00 49.55 8.4M
2024-12-30 49.50 52.10 48.30 48.95 26.6M
2024-12-27 44.15 48.40 43.90 48.40 5.2M
2024-12-26 42.50 44.30 42.20 44.00 1.2M
2024-12-25 42.50 42.50 41.80 42.40 0.2M
2024-12-24 42.50 42.60 41.55 41.70 0.3M
2024-12-23 42.15 42.65 41.80 41.85 0.2M
2024-12-20 41.40 43.00 41.40 41.65 0.4M
2024-12-19 41.05 41.95 41.05 41.50 0.2M
2024-12-18 41.45 41.85 41.00 41.80 0.2M
2024-12-17 41.05 41.50 41.00 41.30 0.3M
2024-12-16 42.10 42.10 40.80 40.85 0.4M
2024-12-13 42.70 42.70 41.70 41.70 0.5M
2024-12-12 44.10 44.45 42.65 42.70 0.5M
2024-12-11 43.90 44.65 43.40 43.65 0.3M
2024-12-10 43.90 44.75 43.50 43.80 0.7M
2024-12-09 44.05 44.05 43.20 43.20 0.4M
2024-12-06 43.55 43.95 43.10 43.55 0.3M
2024-12-05 43.50 44.30 43.00 43.00 0.6M
2024-12-04 42.60 44.20 42.30 43.35 0.7M
2024-12-03 42.05 42.80 42.05 42.30 0.4M
2024-12-02 42.20 42.35 41.75 41.80 0.3M
2024-11-29 41.55 42.40 41.05 42.15 0.3M
2024-11-28 42.30 42.55 40.95 41.65 0.6M
2024-11-27 42.70 43.25 42.25 42.50 0.5M
2024-11-26 42.80 43.20 42.25 42.70 0.3M
2024-11-25 42.50 42.80 42.30 42.40 0.3M
2024-11-22 42.35 42.65 41.85 42.00 0.4M
2024-11-21 41.50 42.00 41.25 41.90 0.2M
2024-11-20 42.40 42.45 41.50 41.50 0.5M
2024-11-19 42.10 42.40 41.60 42.25 0.3M
2024-11-18 42.80 42.80 41.30 41.50 0.5M
2024-11-15 41.70 42.90 41.70 42.25 0.4M
2024-11-14 42.90 42.90 41.55 41.55 0.6M
2024-11-13 42.90 42.90 42.10 42.50 0.3M
2024-11-12 43.00 43.35 41.80 42.40 1.5M
2024-11-11 44.40 44.45 42.35 43.60 1.3M
2024-11-08 45.95 46.50 44.15 44.35 1.4M
2024-11-07 45.10 46.20 45.10 45.60 0.6M
2024-11-06 45.05 45.40 44.25 45.00 0.5M
2024-11-05 44.30 45.10 44.05 44.40 0.7M
2024-11-04 44.90 44.90 43.90 44.10 0.5M
2024-11-01 44.10 45.10 43.90 44.90 0.5M
2024-10-30 45.10 45.60 44.70 44.80 0.4M
2024-10-29 46.00 46.10 44.60 45.10 0.9M
2024-10-28 47.70 47.75 46.10 46.10 1.4M
2024-10-25 45.95 47.85 45.60 47.50 1.4M
2024-10-24 46.20 46.70 45.40 45.40 0.8M
2024-10-23 46.90 47.90 46.20 46.45 1.2M
2024-10-22 45.85 47.70 45.20 47.00 1.6M
2024-10-21 45.85 46.40 45.10 46.05 0.7M
2024-10-18 46.10 46.10 45.35 45.55 0.7M
2024-10-17 45.60 46.35 45.30 45.45 0.7M
2024-10-16 44.75 46.10 44.40 45.10 0.8M
2024-10-15 44.80 46.55 44.80 45.15 1.7M
2024-10-14 44.10 45.20 43.85 44.50 0.8M
2024-10-11 44.30 45.30 44.00 44.10 1.1M
2024-10-09 45.00 45.10 43.40 43.50 1.2M
2024-10-08 45.20 45.25 44.05 44.65 0.8M
2024-10-07 45.50 46.10 44.90 45.50 0.9M
2024-10-04 46.65 46.65 44.50 44.80 1.6M
2024-10-01 47.00 47.30 46.10 46.60 1.1M
2024-09-30 47.80 47.80 46.85 47.05 0.8M
2024-09-27 47.35 49.40 47.35 47.85 2.1M
2024-09-26 49.30 49.45 47.20 47.35 1.5M
2024-09-25 48.75 50.10 48.70 49.00 1.1M
2024-09-24 48.60 48.95 48.00 48.55 1.2M
2024-09-23 50.00 50.50 48.55 48.55 1.5M
2024-09-20 51.50 51.50 49.60 49.80 1.6M
2024-09-19 50.10 52.00 49.95 50.50 2.9M
2024-09-18 50.50 51.30 49.30 49.30 1.3M
2024-09-16 51.50 51.50 49.90 50.10 1.3M
2024-09-13 49.30 51.00 49.05 50.30 2.3M
2024-09-12 48.80 49.65 48.25 48.90 2.1M
2024-09-11 47.50 48.60 46.65 47.75 2.3M
2024-09-10 50.60 51.50 47.00 47.00 6.9M
2024-09-09 50.10 52.80 50.00 52.20 1.6M
2024-09-06 51.30 52.00 50.60 51.50 1.5M
2024-09-05 52.50 53.00 50.50 51.10 3.1M
2024-09-04 52.10 53.60 50.50 51.70 5.6M
2024-09-03 56.00 57.50 55.50 55.90 3.1M
2024-09-02 59.00 59.30 55.60 56.00 5.2M
2024-08-30 60.80 64.40 57.10 58.90 17.5M
2024-08-29 58.20 59.10 55.10 59.00 5.2M
2024-08-28 60.80 60.80 57.70 58.90 6.1M
2024-08-27 56.70 60.20 56.50 59.20 8.6M
2024-08-26 59.90 60.90 56.10 56.80 10.0M
2024-08-23 56.40 61.50 55.60 59.40 14.9M
2024-08-22 59.80 60.00 55.60 56.00 9.6M
2024-08-21 56.70 61.00 56.00 59.20 14.2M
2024-08-20 57.00 58.00 55.10 57.50 11.3M
2024-08-19 58.50 58.90 55.00 56.80 22.7M
2024-08-16 51.80 54.30 51.80 54.30 9.3M
2024-08-15 47.45 51.00 46.10 49.40 23.5M
2024-08-14 43.05 46.40 42.95 46.40 3.5M
2024-08-13 42.95 42.95 42.00 42.20 0.9M
2024-08-12 43.45 44.75 41.50 42.40 4.4M
2024-08-09 42.50 43.45 42.30 43.45 1.2M
2024-08-08 39.30 40.05 39.00 39.50 0.8M
2024-08-07 37.85 40.40 37.85 39.90 1.1M
2024-08-06 39.20 39.80 35.15 37.80 1.6M
2024-08-05 41.55 41.55 39.00 39.00 2.3M
2024-08-02 44.80 45.20 43.00 43.30 1.8M
2024-08-01 42.70 45.50 42.70 45.50 3.3M
2024-07-31 41.50 42.25 41.30 41.40 0.3M
2024-07-30 40.25 41.60 40.00 41.50 0.5M
2024-07-29 42.50 42.50 40.25 40.25 1.0M
2024-07-26 41.50 42.00 40.80 41.80 0.7M
2024-07-23 43.30 44.00 42.85 42.85 0.7M
2024-07-22 45.05 45.05 42.80 43.15 0.9M
2024-07-19 45.85 45.85 44.35 44.35 0.9M
2024-07-18 45.70 46.50 44.65 45.85 1.2M
2024-07-17 46.60 46.75 46.15 46.25 0.8M
2024-07-16 47.50 47.80 46.30 46.45 1.5M
2024-07-15 47.00 47.30 45.70 47.20 1.9M
2024-07-12 46.25 47.30 45.60 46.70 2.7M
2024-07-11 46.30 46.55 45.60 46.00 1.6M
2024-07-10 45.30 47.40 45.20 45.75 4.2M
2024-07-09 45.25 45.90 43.65 44.05 1.2M
2024-07-08 46.00 47.00 45.00 45.00 2.0M
2024-07-05 44.90 45.85 44.70 45.65 3.8M
2024-07-04 44.25 45.45 44.25 44.45 2.5M
2024-07-03 42.45 45.30 42.40 44.00 4.9M
2024-07-02 41.85 42.20 41.50 42.05 0.4M
2024-07-01 42.25 42.25 41.75 41.90 0.2M
2024-06-28 41.95 42.35 41.70 42.00 0.3M
2024-06-27 41.90 42.20 41.70 41.75 0.3M
2024-06-26 42.35 42.60 41.90 42.20 0.4M
2024-06-25 42.70 42.70 41.60 42.40 0.4M
2024-06-24 43.00 43.05 42.30 42.30 0.6M
2024-06-21 42.30 42.90 42.30 42.50 0.5M
2024-06-20 42.50 42.60 42.10 42.30 0.3M
2024-06-19 42.10 42.60 41.60 42.15 0.7M
2024-06-18 42.60 42.60 41.60 41.85 0.5M
2024-06-17 42.25 42.50 41.80 42.15 0.5M
2024-06-14 41.75 43.00 41.65 42.25 0.9M
2024-06-13 42.00 42.00 41.50 41.70 0.3M
2024-06-12 41.45 41.70 40.75 41.65 0.5M
2024-06-11 41.90 42.20 40.65 40.85 0.6M
2024-06-07 41.00 41.85 40.90 41.50 0.3M
2024-06-06 41.85 41.95 40.60 40.80 1.3M
2024-06-05 42.55 42.55 41.50 41.70 0.6M
2024-06-04 42.50 42.75 42.10 42.35 0.4M
2024-06-03 42.60 42.80 42.15 42.35 0.3M
2024-05-31 42.40 42.85 42.15 42.30 0.3M
2024-05-30 43.00 43.10 42.30 42.35 0.7M
2024-05-29 43.40 43.65 42.90 43.10 0.6M
2024-05-28 42.35 43.15 42.10 43.00 0.5M
2024-05-27 42.25 42.70 41.80 42.35 0.5M
2024-05-24 41.90 42.10 41.50 41.90 0.5M
2024-05-23 43.15 43.15 42.00 42.10 0.6M
2024-05-22 41.90 43.50 41.90 43.10 1.0M
2024-05-21 41.70 42.25 41.70 41.90 0.6M
2024-05-20 41.70 42.20 41.25 41.40 0.7M
2024-05-17 42.20 42.25 41.80 41.85 0.5M
2024-05-16 42.15 42.50 41.90 42.30 0.5M
2024-05-15 42.60 42.70 41.75 41.90 0.8M
2024-05-14 42.15 42.50 41.65 42.25 0.8M
2024-05-13 43.80 43.80 42.15 42.25 0.9M
2024-05-10 43.80 44.40 43.05 43.25 0.9M
2024-05-09 44.05 44.25 43.35 43.45 1.0M
2024-05-08 44.45 44.50 43.80 43.95 0.7M
2024-05-07 44.05 44.25 43.35 44.00 0.8M
2024-05-06 44.70 44.80 43.75 43.90 0.7M
2024-05-03 45.25 47.50 44.25 44.25 3.1M
2024-05-02 43.85 44.85 43.35 44.80 0.7M
2024-04-30 44.00 44.00 43.30 43.80 0.4M
2024-04-29 43.60 44.35 43.25 43.45 0.9M
2024-04-26 45.00 45.10 43.05 43.30 1.7M
2024-04-25 44.60 45.75 44.50 44.65 1.0M
2024-04-24 44.50 46.25 44.50 44.60 1.6M
2024-04-23 44.30 44.90 43.30 43.70 0.8M
2024-04-22 46.50 46.60 43.30 43.65 2.0M
2024-04-19 46.50 48.25 44.50 46.00 4.6M
2024-04-18 45.95 47.85 45.60 46.55 5.0M
2024-04-17 44.45 46.10 44.30 45.35 2.4M
2024-04-16 46.00 46.00 43.15 43.75 2.0M
2024-04-15 44.65 46.90 44.15 45.50 1.6M
2024-04-12 47.50 47.50 45.10 45.10 3.7M
2024-04-11 46.80 47.45 46.10 46.65 2.5M
2024-04-10 45.50 47.80 45.50 47.05 5.3M
2024-04-09 45.00 45.90 44.30 45.50 8.6M
2024-04-08 41.00 44.15 41.00 44.15 3.8M
2024-04-03 40.20 40.30 40.05 40.15 0.3M
2024-04-02 40.70 40.80 40.20 40.20 0.5M
2024-04-01 40.40 41.00 40.40 40.70 0.4M
2024-03-29 41.00 41.15 40.15 40.20 0.5M
2024-03-28 41.25 41.25 40.70 40.70 0.4M
2024-03-27 40.50 41.20 40.25 40.90 0.8M
2024-03-26 41.15 41.30 40.25 40.50 0.6M
2024-03-25 40.15 41.20 40.15 41.00 0.8M
2024-03-22 40.40 40.40 39.85 40.15 0.9M
2024-03-21 40.20 40.50 39.80 40.40 1.3M
2024-03-20 40.95 41.10 40.10 40.15 1.1M
2024-03-19 40.95 41.60 40.95 41.00 0.6M
2024-03-18 40.75 41.00 40.50 40.95 0.5M
2024-03-15 40.85 40.85 40.00 40.35 1.1M
2024-03-14 42.45 42.45 40.45 40.50 2.2M
2024-03-13 45.00 45.30 41.70 42.00 3.1M
2024-03-12 45.00 45.35 44.50 45.00 1.6M
2024-03-11 43.05 45.90 43.05 44.55 3.3M
2024-03-08 48.05 48.05 43.05 43.05 8.4M
2024-03-07 49.00 50.80 47.50 47.80 9.0M
2024-03-06 45.55 49.20 44.40 48.30 10.4M
2024-03-05 44.50 46.95 44.35 45.85 7.6M
2024-03-04 42.85 45.70 42.85 44.75 5.7M
2024-03-01 44.40 44.40 42.60 42.70 1.9M
2024-02-29 44.15 44.60 43.75 44.50 1.6M
2024-02-27 43.70 44.20 42.80 43.70 1.6M
2024-02-26 42.85 43.70 42.55 43.50 1.0M
2024-02-23 43.90 43.95 42.85 42.85 1.7M
2024-02-22 43.85 45.60 43.60 44.05 5.9M
2024-02-21 43.50 43.95 43.15 43.35 1.4M
2024-02-20 43.50 43.50 42.50 43.10 0.7M
2024-02-19 43.30 43.70 42.95 43.70 1.0M
2024-02-16 43.30 43.65 43.15 43.45 1.3M
2024-02-15 42.95 43.25 42.40 43.10 1.1M
2024-02-05 42.20 42.95 40.95 42.45 1.4M
2024-02-02 42.45 42.50 41.85 41.95 0.7M
2024-02-01 41.30 42.75 41.00 41.95 1.3M
2024-01-31 40.50 41.50 40.50 41.25 0.5M
2024-01-30 41.55 41.75 40.70 40.70 0.8M
2024-01-29 41.85 41.90 41.20 41.50 0.8M
2024-01-26 43.10 43.20 42.00 42.00 1.0M
2024-01-25 42.55 44.35 42.10 43.00 3.0M
2024-01-24 43.05 43.60 42.05 42.20 0.8M
2024-01-23 43.80 43.80 42.70 42.80 0.7M
2024-01-22 43.75 43.85 43.20 43.40 1.3M
2024-01-19 42.85 43.70 42.25 43.15 1.2M
2024-01-18 42.85 44.20 42.50 42.50 1.1M
2024-01-17 42.05 43.20 41.95 42.85 1.3M
2024-01-16 42.05 42.30 41.30 42.05 0.7M
2024-01-15 42.35 43.00 42.00 42.05 0.7M
2024-01-12 42.60 42.70 42.15 42.15 0.8M
2024-01-11 42.00 43.35 42.00 43.00 2.5M
2024-01-10 41.30 42.80 40.50 42.40 3.5M
2024-01-09 41.10 41.95 39.95 39.95 0.6M
2024-01-08 41.35 41.60 40.70 40.75 0.4M
2024-01-05 40.80 41.50 40.50 40.75 0.7M
2024-01-04 41.90 42.15 40.65 40.65 1.5M
2024-01-03 43.05 43.05 41.85 41.90 0.9M
2024-01-02 44.10 44.20 43.00 43.05 0.8M