东阳

1319
🏛️ 中国台湾 →
92.80
最后更新: 2025-10-03
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 33.05 33.20 33.05 33.10 0.4M
2021-12-29 33.00 33.10 32.90 33.05 0.4M
2021-12-28 33.05 33.25 32.90 32.90 0.4M
2021-12-27 33.05 33.05 32.80 32.90 0.5M
2021-12-24 32.75 32.95 32.65 32.90 0.6M
2021-12-23 32.65 32.75 32.50 32.65 0.6M
2021-12-22 32.70 32.75 32.50 32.60 0.8M
2021-12-21 32.85 32.85 32.65 32.70 0.5M
2021-12-20 33.05 33.05 32.60 32.75 0.7M
2021-12-17 33.00 33.25 32.85 33.10 0.6M
2021-12-16 33.00 33.05 32.85 33.00 0.5M
2021-12-15 32.85 33.00 32.75 32.90 0.3M
2021-12-14 33.05 33.20 32.65 32.75 0.9M
2021-12-13 33.35 33.40 33.05 33.10 0.8M
2021-12-10 33.15 33.30 33.10 33.20 0.4M
2021-12-09 33.20 33.40 33.05 33.15 0.6M
2021-12-08 33.30 33.60 33.20 33.20 0.8M
2021-12-07 33.15 33.55 33.15 33.40 0.4M
2021-12-06 33.15 33.30 33.00 33.30 0.3M
2021-12-03 33.20 33.30 33.00 33.20 0.4M
2021-12-02 32.95 33.30 32.90 33.00 0.3M
2021-12-01 32.55 33.15 32.55 33.15 0.5M
2021-11-30 32.75 33.25 32.65 32.70 0.9M
2021-11-29 32.95 33.00 32.35 33.00 0.7M
2021-11-26 33.05 33.05 32.70 32.70 0.8M
2021-11-25 33.20 33.20 32.95 33.05 0.4M
2021-11-24 33.15 33.25 32.90 32.95 1.4M
2021-11-23 33.70 33.70 33.20 33.20 0.6M
2021-11-22 33.25 33.65 33.05 33.65 0.5M
2021-11-19 33.50 33.60 33.25 33.25 1.0M
2021-11-18 33.75 33.85 33.50 33.50 0.9M
2021-11-17 33.75 33.80 33.55 33.70 1.0M
2021-11-16 33.65 33.85 33.50 33.55 1.0M
2021-11-15 33.60 33.80 33.50 33.55 0.8M
2021-11-12 33.65 33.85 33.60 33.65 0.4M
2021-11-11 33.70 33.80 33.60 33.60 0.5M
2021-11-10 33.70 34.10 33.65 33.70 0.5M
2021-11-09 33.95 33.95 33.65 33.70 0.4M
2021-11-08 33.80 33.90 33.65 33.75 0.5M
2021-11-05 33.90 34.00 33.65 33.70 0.6M
2021-11-04 34.50 34.50 33.90 33.90 0.6M
2021-11-03 34.10 34.45 34.10 34.35 0.6M
2021-11-02 34.15 34.20 33.80 33.85 0.2M
2021-11-01 34.05 34.05 33.80 33.95 0.3M
2021-10-29 34.10 34.20 33.75 33.80 0.4M
2021-10-28 34.35 34.35 33.95 34.00 0.4M
2021-10-27 33.95 34.00 33.70 33.85 0.4M
2021-10-26 33.85 34.40 33.80 33.85 0.6M
2021-10-25 33.80 33.95 33.50 33.85 0.4M
2021-10-22 34.50 34.50 33.95 34.05 0.6M
2021-10-21 34.50 34.75 33.75 34.55 2.5M
2021-10-20 35.00 35.10 34.35 34.80 1.1M
2021-10-19 33.30 35.20 33.30 35.00 3.3M
2021-10-18 33.15 33.15 32.80 32.95 0.5M
2021-10-15 33.10 33.30 33.05 33.10 0.4M
2021-10-14 33.25 33.25 32.70 33.20 0.4M
2021-10-13 33.30 33.35 32.65 33.25 0.6M
2021-10-12 33.60 33.60 32.80 32.90 0.5M
2021-10-08 33.60 33.90 33.50 33.70 0.3M
2021-10-07 33.15 33.75 33.00 33.60 0.6M
2021-10-06 33.05 33.20 32.60 32.95 0.4M
2021-10-05 32.85 33.05 32.40 33.05 0.7M
2021-10-04 33.20 33.40 32.60 33.05 0.6M
2021-10-01 33.90 33.90 33.10 33.45 0.8M
2021-09-30 33.60 33.95 33.40 33.95 0.5M
2021-09-29 33.50 33.90 33.50 33.55 0.6M
2021-09-28 34.10 34.10 33.90 34.10 0.3M
2021-09-27 34.30 34.50 34.05 34.10 0.4M
2021-09-24 34.65 34.65 34.25 34.30 0.3M
2021-09-23 34.35 34.65 34.25 34.30 0.3M
2021-09-22 34.40 34.85 34.25 34.40 0.7M
2021-09-17 34.55 35.00 34.25 35.00 1.0M
2021-09-16 34.15 34.65 33.85 34.30 1.2M
2021-09-15 34.25 34.35 33.90 34.05 0.9M
2021-09-14 33.80 34.20 33.80 34.00 0.9M
2021-09-13 33.65 33.90 33.45 33.90 0.3M
2021-09-10 33.20 33.65 33.20 33.65 0.2M
2021-09-09 33.35 33.35 33.00 33.20 0.6M
2021-09-08 33.80 33.80 33.20 33.35 0.7M
2021-09-07 34.70 34.70 33.30 33.75 0.8M
2021-09-06 35.00 35.00 34.25 34.30 0.4M
2021-09-03 34.70 35.00 34.40 34.95 0.5M
2021-09-02 34.85 35.00 34.25 34.25 0.5M
2021-09-01 34.50 34.85 34.50 34.85 0.4M
2021-08-31 35.00 35.05 34.50 34.50 0.4M
2021-08-30 34.70 35.20 34.65 34.95 0.4M
2021-08-27 34.15 34.60 34.10 34.50 0.3M
2021-08-26 34.45 34.50 34.00 34.05 0.4M
2021-08-25 34.30 34.45 34.10 34.30 0.4M
2021-08-24 34.10 34.45 33.85 34.05 0.5M
2021-08-23 33.70 34.25 33.70 33.85 0.5M
2021-08-20 34.40 34.40 33.50 33.70 0.8M
2021-08-19 34.25 34.55 33.80 34.45 1.0M
2021-08-18 34.00 34.40 33.45 34.20 0.7M
2021-08-17 34.65 34.70 33.95 34.00 0.9M
2021-08-16 35.00 35.40 34.30 34.40 1.0M
2021-08-13 35.00 35.40 34.25 35.20 1.4M
2021-08-12 34.05 34.90 34.00 34.90 1.1M
2021-08-11 34.65 34.90 34.00 34.15 1.7M
2021-08-10 35.40 35.55 34.85 34.90 1.0M
2021-08-09 35.90 35.90 35.15 35.30 0.9M
2021-08-06 36.00 36.00 35.70 35.85 0.5M
2021-08-05 36.00 36.40 35.90 35.95 0.6M
2021-08-04 36.00 36.20 35.75 36.10 1.3M
2021-08-03 36.55 36.75 36.10 36.15 0.7M
2021-08-02 36.60 37.05 36.05 36.50 1.3M
2021-07-30 37.30 37.30 36.40 36.45 2.0M
2021-07-29 37.40 37.75 37.15 37.30 0.8M
2021-07-28 37.90 37.90 36.45 37.30 2.3M
2021-07-27 38.00 38.15 37.60 37.90 1.5M
2021-07-26 38.90 38.90 37.50 38.05 4.1M
2021-07-23 36.90 39.25 36.70 38.50 11.0M
2021-07-22 36.70 37.40 36.50 36.65 1.8M
2021-07-21 37.00 37.00 36.10 36.25 1.5M
2021-07-20 36.70 37.25 36.25 36.65 1.9M
2021-07-19 38.00 38.05 36.60 37.15 3.3M
2021-07-16 36.40 37.50 36.00 37.40 3.8M
2021-07-15 35.50 36.15 35.50 36.00 0.7M
2021-07-14 36.05 36.35 35.45 35.60 0.8M
2021-07-13 36.00 36.50 35.80 36.05 1.0M
2021-07-12 36.40 36.50 35.60 36.00 1.3M
2021-07-09 36.00 36.25 35.70 36.10 0.8M
2021-07-08 35.85 36.20 35.60 35.95 0.8M
2021-07-07 35.90 35.90 35.50 35.60 0.8M
2021-07-06 36.10 36.15 35.70 35.85 0.7M
2021-07-05 36.20 36.40 35.70 35.85 1.2M
2021-07-02 36.80 36.80 36.15 36.20 1.5M
2021-07-01 36.10 36.80 35.80 36.50 2.9M
2021-06-30 35.30 36.30 35.10 36.10 2.8M
2021-06-29 34.90 35.40 34.30 35.30 2.1M
2021-06-28 34.70 34.85 34.35 34.70 1.9M
2021-06-25 35.25 36.15 35.20 35.55 3.1M
2021-06-24 34.65 35.15 34.50 35.00 1.8M
2021-06-23 34.30 34.80 33.95 34.65 1.9M
2021-06-22 33.15 34.15 33.15 33.75 1.6M
2021-06-21 32.60 33.25 32.50 33.00 2.5M
2021-06-18 33.15 33.20 32.60 32.60 3.1M
2021-06-17 33.05 33.80 33.05 33.10 4.1M
2021-06-16 34.20 34.20 33.85 34.00 1.4M
2021-06-15 34.85 35.05 34.20 34.35 1.0M
2021-06-11 34.50 34.60 34.00 34.55 0.8M
2021-06-10 33.70 34.65 33.60 34.45 1.3M
2021-06-09 34.00 34.00 33.60 33.60 1.1M
2021-06-08 34.55 34.60 33.90 33.90 1.5M
2021-06-07 34.10 34.50 33.40 34.45 1.5M
2021-06-04 33.95 34.15 33.60 34.00 1.0M
2021-06-03 34.20 34.30 33.95 33.95 0.7M
2021-06-02 34.20 34.30 33.55 34.15 1.6M
2021-06-01 33.20 34.35 33.05 34.10 1.3M
2021-05-31 32.85 33.50 32.75 33.10 1.1M
2021-05-28 32.30 32.80 32.30 32.80 1.6M
2021-05-27 32.50 32.55 31.95 32.15 1.2M
2021-05-26 32.60 32.60 32.35 32.50 1.1M
2021-05-25 32.15 32.65 31.90 32.35 1.8M
2021-05-24 31.85 32.00 31.60 31.80 1.8M
2021-05-21 32.65 32.85 31.75 32.10 1.9M
2021-05-20 32.30 32.45 31.85 32.10 0.5M
2021-05-19 32.65 32.65 31.50 32.30 0.8M
2021-05-18 31.95 32.65 31.30 32.50 1.0M
2021-05-17 31.15 32.05 30.65 31.00 1.9M
2021-05-14 33.40 33.60 32.50 32.65 1.1M
2021-05-13 33.40 33.60 31.50 32.80 1.9M
2021-05-12 35.80 35.80 32.55 33.40 3.0M
2021-05-11 36.70 36.70 35.30 35.60 2.0M
2021-05-10 37.20 37.40 36.85 36.90 1.0M
2021-05-07 36.55 37.00 36.00 36.85 1.3M
2021-05-06 36.45 36.85 35.80 36.05 1.1M
2021-05-05 35.85 36.55 35.60 36.45 1.0M
2021-05-04 37.30 37.40 35.40 35.85 2.8M
2021-05-03 38.05 38.15 37.15 37.15 1.6M
2021-04-29 38.75 38.90 37.95 38.05 1.6M
2021-04-28 38.95 39.00 38.35 38.75 1.6M
2021-04-27 38.80 39.30 38.65 38.90 1.9M
2021-04-26 38.10 38.80 38.10 38.50 1.8M
2021-04-23 37.90 38.45 37.60 38.00 1.5M
2021-04-22 39.80 39.80 37.60 37.95 4.5M
2021-04-21 39.75 39.75 39.30 39.30 2.2M
2021-04-20 39.95 39.95 39.05 39.85 3.9M
2021-04-19 39.20 40.10 38.35 40.00 7.3M
2021-04-16 37.10 38.65 37.10 38.50 6.7M
2021-04-15 36.05 36.90 35.90 36.85 1.8M
2021-04-14 36.45 36.70 35.85 36.15 1.4M
2021-04-13 36.95 37.00 36.45 36.45 2.1M
2021-04-12 36.30 36.85 36.20 36.85 3.0M
2021-04-09 36.40 36.40 35.80 35.95 1.9M
2021-04-08 35.65 36.45 35.55 36.35 2.5M
2021-04-07 36.00 36.10 35.50 35.65 2.9M
2021-04-06 36.10 36.20 35.80 36.00 1.2M
2021-04-01 36.30 36.35 35.90 36.00 1.4M
2021-03-31 36.40 36.40 36.00 36.25 1.4M
2021-03-30 36.35 36.40 36.00 36.30 1.5M
2021-03-29 36.60 36.80 36.25 36.35 0.9M
2021-03-26 36.15 36.50 36.15 36.40 0.6M
2021-03-25 36.70 36.70 36.10 36.20 1.0M
2021-03-24 36.60 36.75 36.50 36.60 0.6M
2021-03-23 37.00 37.10 36.55 36.60 0.8M
2021-03-22 36.80 37.10 36.75 36.95 1.0M
2021-03-19 36.85 37.00 36.60 36.70 1.1M
2021-03-18 36.85 37.25 36.65 37.00 1.1M
2021-03-17 37.05 37.30 36.80 36.85 2.4M
2021-03-16 36.45 36.80 36.30 36.75 2.0M
2021-03-15 35.95 36.25 35.95 36.10 1.2M
2021-03-12 36.70 36.75 35.75 35.90 2.5M
2021-03-11 36.55 36.90 36.50 36.65 1.1M
2021-03-10 36.45 36.70 36.30 36.45 0.9M
2021-03-09 36.10 36.50 35.90 36.45 1.4M
2021-03-08 36.20 36.30 35.80 35.85 1.1M
2021-03-05 35.90 36.30 35.90 36.05 1.0M
2021-03-04 36.10 36.60 36.00 36.40 1.2M
2021-03-03 36.20 36.50 35.90 36.40 1.0M
2021-03-02 37.00 37.00 36.10 36.10 1.6M
2021-02-26 36.65 36.95 36.30 36.95 1.5M
2021-02-25 36.65 37.20 36.60 37.20 2.4M
2021-02-24 36.70 36.95 36.40 36.40 1.4M
2021-02-23 36.55 37.20 36.55 36.70 2.1M
2021-02-22 35.50 36.45 35.50 36.40 1.6M
2021-02-19 35.50 35.65 35.10 35.40 1.3M
2021-02-18 35.20 35.65 35.20 35.50 1.4M
2021-02-17 35.85 35.90 35.15 35.15 1.9M
2021-02-05 35.50 35.70 35.25 35.60 0.8M
2021-02-04 35.10 35.40 35.00 35.30 0.7M
2021-02-03 35.50 35.65 35.15 35.30 1.0M
2021-02-02 35.20 35.45 35.15 35.30 0.7M
2021-02-01 35.80 35.80 35.00 35.35 1.1M
2021-01-29 36.20 36.40 35.30 35.85 1.5M
2021-01-28 35.45 36.50 35.20 36.10 1.7M
2021-01-27 35.35 35.95 35.30 35.50 1.4M
2021-01-26 35.10 35.30 34.75 34.90 1.6M
2021-01-25 35.10 35.15 34.80 34.95 1.1M
2021-01-22 35.20 35.80 34.80 35.00 1.8M
2021-01-21 35.60 35.95 35.20 35.20 1.6M
2021-01-20 36.60 36.60 35.50 35.60 2.0M
2021-01-19 36.70 37.10 36.55 36.70 1.0M
2021-01-18 37.40 37.75 36.50 36.65 2.2M
2021-01-15 38.95 38.95 37.20 37.40 3.4M
2021-01-14 39.45 39.80 38.50 38.95 2.0M
2021-01-13 38.70 39.70 38.70 39.45 1.6M
2021-01-12 39.45 39.50 38.60 38.70 1.2M
2021-01-11 39.15 39.95 39.15 39.45 1.4M
2021-01-08 39.20 39.30 38.50 39.15 0.9M
2021-01-07 38.40 39.20 38.40 39.00 1.0M
2021-01-06 39.95 40.00 38.50 38.50 2.4M
2021-01-05 40.10 40.60 39.50 39.95 3.0M
2021-01-04 39.20 40.25 39.00 40.20 3.6M