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
2025-10-02 69.10 70.30 67.30 67.60 2.6M
2025-10-01 68.90 69.90 68.00 68.50 2.1M
2025-09-30 68.40 69.30 67.90 68.90 1.4M
2025-09-26 69.60 70.40 67.30 67.80 3.3M
2025-09-25 71.80 72.50 69.40 70.40 3.8M
2025-09-24 73.20 74.10 71.80 72.20 4.2M
2025-09-23 72.70 75.60 72.70 73.10 10.2M
2025-09-22 71.90 73.00 71.00 72.60 3.7M
2025-09-19 71.60 72.50 70.40 71.90 4.2M
2025-09-18 72.70 73.70 70.90 71.10 8.7M
2025-09-17 71.20 73.80 71.20 73.20 13.2M
2025-09-16 67.90 71.40 67.20 70.60 4.5M
2025-09-15 69.20 70.40 67.50 67.90 3.3M
2025-09-12 70.30 70.70 67.70 69.40 5.7M
2025-09-11 71.70 73.30 69.50 69.80 7.9M
2025-09-10 71.10 72.40 71.00 71.40 5.5M
2025-09-09 72.10 72.80 70.00 70.50 6.6M
2025-09-08 76.50 76.80 70.80 72.20 11.6M
2025-09-05 77.50 79.50 76.30 76.40 10.8M
2025-09-04 81.50 81.80 76.60 77.00 19.3M
2025-09-03 77.50 82.40 74.80 80.10 34.2M
2025-09-02 77.10 83.40 76.70 77.30 65.6M
2025-09-01 74.00 79.80 73.50 76.30 33.6M
2025-08-29 74.10 75.50 73.60 74.00 6.6M
2025-08-28 76.40 76.70 73.70 73.80 9.2M
2025-08-27 75.80 76.90 75.10 75.70 9.3M
2025-08-26 76.10 76.50 74.50 75.10 7.5M
2025-08-25 76.80 78.00 75.40 76.50 12.9M
2025-08-22 78.70 79.60 75.50 75.70 16.7M
2025-08-21 75.00 81.90 74.80 77.60 45.9M
2025-08-20 76.00 78.60 74.70 74.70 41.3M
2025-08-19 75.10 78.00 74.10 75.90 24.4M
2025-08-18 74.40 76.00 73.40 74.60 20.3M
2025-08-15 73.00 79.60 72.50 74.00 68.8M
2025-08-14 73.10 76.00 71.60 72.40 26.8M
2025-08-13 70.00 73.80 69.90 71.80 23.0M
2025-08-12 70.60 72.60 68.40 69.40 14.3M
2025-08-11 69.10 70.70 67.70 70.30 7.8M
2025-08-08 70.10 71.30 69.20 69.90 7.8M
2025-08-07 71.20 72.20 68.50 70.10 12.0M
2025-08-06 73.00 73.50 70.70 71.20 14.2M
2025-08-05 72.40 73.50 70.30 72.30 25.1M
2025-08-04 69.90 75.80 69.80 71.90 63.5M
2025-08-01 61.10 69.00 61.00 69.00 26.2M
2025-07-31 63.00 64.20 62.50 62.80 12.7M
2025-07-30 62.10 64.00 61.70 62.30 18.1M
2025-07-29 60.50 61.60 59.00 61.50 4.0M
2025-07-28 60.10 60.60 58.80 60.30 2.2M
2025-07-25 60.80 61.10 59.50 59.50 2.7M
2025-07-24 61.10 61.30 60.10 60.80 4.2M
2025-07-23 61.50 62.00 60.00 61.40 10.1M
2025-07-22 60.30 64.50 60.30 60.60 30.7M
2025-07-21 59.50 59.80 58.40 59.00 2.4M
2025-07-18 59.80 60.80 59.00 59.50 3.8M
2025-07-17 58.50 60.10 58.50 60.00 3.6M
2025-07-16 58.50 59.80 58.30 58.90 3.0M
2025-07-15 57.90 59.20 57.80 58.70 3.0M
2025-07-14 57.00 57.70 56.80 57.30 1.4M
2025-07-11 58.00 58.40 57.80 57.90 1.9M
2025-07-10 59.80 61.80 58.00 58.00 6.9M
2025-07-09 57.60 60.00 57.30 59.50 2.4M
2025-07-08 57.50 57.90 56.40 57.40 2.3M
2025-07-07 58.50 58.80 57.70 57.70 2.2M
2025-07-04 61.60 61.90 58.80 59.00 4.6M
2025-07-03 62.00 62.50 60.90 61.40 3.9M
2025-07-02 63.50 63.50 61.80 62.00 6.6M
2025-07-01 63.70 63.70 61.50 63.20 18.6M
2025-06-30 62.10 66.40 61.40 62.50 39.3M
2025-06-27 60.10 61.50 59.50 60.40 4.5M
2025-06-26 61.40 61.60 59.20 59.20 3.4M
2025-06-25 61.50 63.00 60.60 61.00 7.7M
2025-06-24 59.30 61.30 59.00 61.10 5.5M
2025-06-23 57.70 58.70 57.10 58.70 2.9M
2025-06-20 60.40 61.60 59.30 59.90 5.4M
2025-06-19 62.50 62.70 59.50 61.00 9.5M
2025-06-18 59.70 63.10 59.40 61.70 21.6M
2025-06-17 59.40 61.20 58.80 59.70 6.9M
2025-06-16 58.20 59.00 57.80 58.40 3.6M
2025-06-13 60.00 60.90 57.60 57.70 5.5M
2025-06-12 58.60 61.80 58.30 60.60 10.7M
2025-06-11 59.00 59.00 57.90 58.70 2.6M
2025-06-10 59.50 60.10 58.50 58.50 5.8M
2025-06-09 57.60 57.80 56.20 57.50 2.3M
2025-06-06 58.30 59.00 57.20 57.20 3.2M
2025-06-05 59.80 60.80 58.40 58.40 4.2M
2025-06-04 61.00 61.90 59.80 59.80 11.6M
2025-06-03 57.80 60.50 57.70 59.90 13.4M
2025-06-02 58.00 58.50 56.60 57.50 4.5M
2025-05-29 59.00 60.20 57.60 59.30 13.1M
2025-05-28 60.90 60.90 58.30 58.60 7.1M
2025-05-27 62.00 62.20 59.00 60.00 14.9M
2025-05-26 61.50 64.30 61.20 62.00 25.8M
2025-05-23 60.60 67.00 60.20 62.00 50.7M
2025-05-22 59.30 62.80 58.40 61.10 36.0M
2025-05-21 57.70 57.70 56.00 57.50 3.9M
2025-05-20 59.00 59.00 56.20 57.00 8.3M
2025-05-19 60.20 62.60 58.20 58.40 19.0M
2025-05-16 57.40 60.20 57.00 59.20 11.0M
2025-05-15 57.40 59.60 56.80 57.60 9.4M
2025-05-14 56.60 58.50 55.60 57.20 8.4M
2025-05-13 57.10 57.40 54.30 55.60 8.0M
2025-05-12 52.90 57.50 52.80 56.00 12.7M
2025-05-09 51.10 53.00 50.40 52.30 3.2M
2025-05-08 50.50 50.90 50.30 50.80 1.6M
2025-05-07 50.80 51.40 49.60 49.80 2.2M
2025-05-06 50.40 51.20 49.50 50.20 3.1M
2025-05-05 57.00 57.20 50.30 50.40 11.3M
2025-05-02 52.00 55.80 51.80 55.80 4.7M
2025-04-30 51.90 52.70 50.30 50.80 2.6M
2025-04-29 50.20 52.80 50.00 52.30 3.2M
2025-04-28 49.30 50.40 48.40 50.00 2.0M
2025-04-25 48.95 49.20 48.05 48.70 1.8M
2025-04-24 47.90 49.00 47.50 47.50 2.6M
2025-04-23 47.05 47.55 46.55 47.30 2.1M
2025-04-22 46.70 47.40 45.00 45.10 2.3M
2025-04-21 50.00 50.10 46.20 47.00 3.4M
2025-04-18 51.30 51.60 49.65 49.65 2.3M
2025-04-17 50.50 51.90 49.55 50.30 3.6M
2025-04-16 52.20 53.00 50.80 50.90 4.8M
2025-04-15 49.60 52.20 49.35 52.20 5.4M
2025-04-14 48.80 49.60 47.10 47.50 3.0M
2025-04-11 42.10 47.10 42.10 46.95 3.1M
2025-04-10 46.65 46.75 45.85 46.75 2.0M
2025-04-09 42.50 43.80 42.50 42.50 4.0M
2025-04-08 47.20 47.20 47.20 47.20 0.4M
2025-04-07 52.40 52.40 52.40 52.40 0.1M
2025-04-02 57.50 58.80 57.30 58.20 2.1M
2025-04-01 58.10 58.40 57.30 57.80 2.9M
2025-03-31 58.60 59.60 56.80 56.80 5.2M
2025-03-28 62.50 62.60 60.20 61.00 3.8M
2025-03-27 63.80 63.80 62.60 63.20 2.7M
2025-03-26 64.20 65.10 63.60 64.70 3.0M
2025-03-25 65.40 66.40 63.00 63.70 3.9M
2025-03-24 66.50 67.10 64.50 64.50 3.3M
2025-03-21 67.20 67.40 65.70 66.30 3.4M
2025-03-20 67.60 68.50 66.70 66.90 3.3M
2025-03-19 68.80 69.00 66.40 66.50 7.0M
2025-03-18 65.80 70.20 65.60 68.80 12.4M
2025-03-17 67.00 67.50 65.40 65.40 4.1M
2025-03-14 65.40 66.60 64.50 66.40 3.9M
2025-03-13 67.30 69.30 64.80 64.90 6.8M
2025-03-12 66.60 67.80 66.10 66.50 5.0M
2025-03-11 64.80 66.60 64.00 66.20 5.5M
2025-03-10 68.30 68.80 66.30 67.10 6.6M
2025-03-07 71.10 71.80 68.30 68.30 7.3M
2025-03-06 72.60 73.70 71.10 71.60 5.9M
2025-03-05 73.00 73.40 71.50 72.90 7.2M
2025-03-04 70.00 73.50 69.70 73.00 7.8M
2025-03-03 75.00 75.70 72.20 72.40 8.7M
2025-02-27 79.00 80.10 74.70 76.20 21.2M
2025-02-26 74.50 80.80 73.50 78.60 26.1M
2025-02-25 77.80 78.20 74.60 74.60 11.9M
2025-02-24 77.40 79.80 77.10 78.50 11.1M
2025-02-21 78.00 78.60 75.40 78.40 16.8M
2025-02-20 80.10 81.50 78.50 78.60 14.2M
2025-02-19 80.50 81.90 79.40 79.80 14.9M
2025-02-18 79.00 84.40 79.00 80.00 41.4M
2025-02-17 78.50 78.80 76.60 78.50 14.0M
2025-02-14 80.40 80.80 76.90 77.70 25.0M
2025-02-13 85.50 86.70 79.20 79.90 44.3M
2025-02-12 81.60 88.50 81.10 85.10 79.6M
2025-02-11 80.10 81.20 79.30 80.50 20.9M
2025-02-10 79.60 83.00 77.90 80.50 54.6M
2025-02-07 81.80 84.00 78.50 79.30 88.5M
2025-02-06 71.50 77.90 70.60 77.90 33.3M
2025-02-05 70.20 70.90 69.00 70.90 27.5M
2025-02-04 67.10 71.60 65.80 69.70 44.4M
2025-02-03 64.50 68.00 64.00 66.60 14.3M
2025-01-22 67.70 69.40 67.20 67.40 30.3M
2025-01-21 71.60 72.00 67.10 67.30 43.6M
2025-01-20 66.40 71.40 64.30 71.40 58.5M
2025-01-17 67.50 69.10 64.60 65.10 36.9M
2025-01-16 67.10 67.90 65.40 67.50 46.1M
2025-01-15 70.10 71.70 63.80 65.90 80.0M
2025-01-14 63.50 69.00 63.00 69.00 81.7M
2025-01-13 64.80 67.00 62.80 63.50 63.6M
2025-01-10 67.40 68.80 63.30 64.40 66.6M
2025-01-09 67.80 71.00 65.10 66.40 102.8M
2025-01-08 58.90 64.60 58.10 64.60 39.3M
2025-01-07 57.70 59.80 55.70 58.80 56.7M
2025-01-06 51.90 54.80 51.30 54.80 16.3M
2025-01-03 49.70 51.20 49.15 49.90 6.8M
2025-01-02 49.55 50.60 48.55 49.20 4.6M