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
2023-12-29 75.40 76.00 74.80 76.00 5.3M
2023-12-28 76.00 76.00 74.70 75.20 4.9M
2023-12-27 75.90 76.00 75.40 75.60 1.9M
2023-12-26 75.70 76.20 75.20 75.60 2.0M
2023-12-25 76.70 76.70 75.50 75.50 1.7M
2023-12-22 76.40 77.40 75.70 75.80 3.4M
2023-12-21 77.00 78.40 76.00 76.10 5.5M
2023-12-20 78.70 78.90 77.30 77.50 3.3M
2023-12-19 79.30 79.60 77.50 78.00 5.6M
2023-12-18 85.10 85.10 79.10 79.20 13.3M
2023-12-15 86.80 88.00 85.10 85.10 12.8M
2023-12-14 85.90 86.40 84.70 85.40 4.5M
2023-12-13 86.50 86.70 85.00 85.00 5.4M
2023-12-12 86.10 86.70 84.50 85.70 7.6M
2023-12-11 85.20 86.70 84.00 85.40 7.3M
2023-12-08 85.10 85.80 83.40 84.30 10.7M
2023-12-07 87.50 88.70 84.20 84.60 24.6M
2023-12-06 85.20 88.70 83.10 87.00 33.1M
2023-12-05 77.10 82.40 76.70 82.40 19.4M
2023-12-04 77.70 79.00 77.50 77.50 5.4M
2023-12-01 74.60 77.20 74.10 76.90 4.9M
2023-11-30 75.30 75.40 74.10 74.40 5.4M
2023-11-29 77.00 77.90 75.20 75.40 6.1M
2023-11-28 74.90 76.60 74.50 76.50 4.3M
2023-11-27 75.40 75.80 73.80 74.00 3.0M
2023-11-24 75.70 75.70 74.60 75.40 3.6M
2023-11-23 76.10 76.20 75.00 75.30 3.8M
2023-11-22 76.70 77.00 75.20 76.10 5.8M
2023-11-21 77.20 77.80 76.20 76.50 3.0M
2023-11-20 77.70 77.70 76.40 76.80 4.0M
2023-11-17 77.80 78.60 76.60 77.50 5.1M
2023-11-16 79.00 79.40 77.80 78.20 3.4M
2023-11-15 79.60 80.20 78.40 78.40 5.1M
2023-11-14 78.20 79.10 77.50 78.40 2.8M
2023-11-13 79.00 79.30 77.90 78.40 2.4M
2023-11-10 80.00 80.00 77.60 78.50 5.1M
2023-11-09 80.10 81.80 79.00 80.00 9.3M
2023-11-08 79.20 80.80 78.40 79.60 8.4M
2023-11-07 77.50 79.00 76.60 79.00 5.4M
2023-11-06 76.60 77.30 76.50 76.80 2.3M
2023-11-03 77.20 77.40 75.60 75.80 3.9M
2023-11-02 74.50 77.80 74.50 76.80 5.9M
2023-11-01 73.90 74.00 71.40 74.00 9.1M
2023-10-31 75.40 76.70 73.00 73.30 6.4M
2023-10-30 77.40 77.40 74.70 75.30 6.4M
2023-10-27 76.40 77.30 75.10 76.40 6.1M
2023-10-26 77.00 77.90 76.20 76.40 7.8M
2023-10-25 79.20 79.40 78.00 78.00 3.1M
2023-10-24 78.90 79.30 77.10 78.30 6.3M
2023-10-23 77.80 79.40 77.10 78.90 6.0M
2023-10-20 80.40 80.50 78.00 78.30 12.1M
2023-10-19 82.90 83.50 80.80 81.70 11.2M
2023-10-18 82.40 84.10 82.00 82.60 8.2M
2023-10-17 85.10 85.40 82.00 82.50 13.0M
2023-10-16 84.20 85.20 82.60 83.80 9.0M
2023-10-13 86.50 86.50 82.30 83.40 24.9M
2023-10-12 81.00 86.70 80.60 86.70 35.5M
2023-10-11 78.70 79.40 76.60 78.90 8.9M
2023-10-06 78.80 79.50 77.40 77.60 6.1M
2023-10-05 79.50 81.30 77.80 78.30 17.3M
2023-10-04 78.50 78.50 76.40 77.00 5.3M
2023-10-03 77.80 79.50 77.50 78.70 6.9M
2023-10-02 78.00 78.80 76.00 77.80 10.6M
2023-09-28 79.50 79.50 77.50 78.30 7.7M
2023-09-27 77.90 79.80 77.90 78.80 6.8M
2023-09-26 80.00 80.90 77.90 78.30 12.6M
2023-09-25 79.60 79.80 78.10 78.80 11.0M
2023-09-22 77.40 79.40 75.50 79.40 9.6M
2023-09-21 77.80 78.80 76.90 77.90 11.2M
2023-09-20 79.80 81.40 77.20 78.00 25.3M
2023-09-19 76.90 80.70 76.70 79.10 30.1M
2023-09-18 74.50 76.80 74.30 76.40 12.6M
2023-09-15 75.60 75.60 72.50 74.10 17.4M
2023-09-14 75.90 78.40 74.60 75.60 31.7M
2023-09-13 74.60 80.40 73.10 74.40 59.0M
2023-09-12 72.50 75.10 71.80 73.50 28.0M
2023-09-11 70.50 72.90 69.80 72.40 23.5M
2023-09-08 68.80 71.30 68.20 69.80 24.5M
2023-09-07 68.10 69.40 67.40 67.40 7.8M
2023-09-06 68.40 68.50 67.30 67.90 4.8M
2023-09-05 68.00 68.90 66.80 68.00 6.8M
2023-09-04 67.30 69.00 66.20 68.10 10.4M
2023-09-01 67.50 68.20 66.40 66.40 7.3M
2023-08-31 66.00 69.70 65.10 67.90 21.3M
2023-08-30 64.20 67.50 63.20 66.30 29.1M
2023-08-29 61.90 63.90 61.30 63.90 9.6M
2023-08-28 62.70 62.70 61.20 61.20 3.6M
2023-08-25 60.60 62.80 60.60 62.10 4.3M
2023-08-24 61.90 62.10 59.80 61.50 8.1M
2023-08-23 62.10 62.20 61.40 61.90 2.7M
2023-08-22 62.60 62.60 61.20 61.20 3.4M
2023-08-21 61.30 62.80 61.30 61.90 5.1M
2023-08-18 62.50 64.70 61.00 61.40 16.6M
2023-08-17 61.90 62.50 60.50 62.00 7.9M
2023-08-16 61.80 62.20 60.80 62.00 6.0M
2023-08-15 59.80 62.80 59.80 61.90 13.8M
2023-08-14 59.50 59.60 58.10 59.00 4.9M
2023-08-11 60.10 60.70 58.60 60.20 6.6M
2023-08-10 60.30 61.20 59.80 60.10 6.3M
2023-08-09 60.60 60.80 59.00 60.00 5.8M
2023-08-08 59.30 60.30 58.90 60.10 4.8M
2023-08-07 58.50 59.80 57.60 59.30 5.0M
2023-08-04 59.10 59.70 57.60 58.30 6.7M
2023-08-02 61.40 62.60 58.80 59.50 12.8M
2023-08-01 60.90 62.00 59.70 61.00 8.4M
2023-07-31 62.00 63.40 60.10 60.60 19.4M
2023-07-28 58.80 61.70 58.20 60.60 30.6M
2023-07-27 55.80 57.00 55.10 56.90 11.1M
2023-07-26 54.80 55.80 53.30 54.80 7.8M
2023-07-25 52.80 54.80 52.10 54.50 6.5M
2023-07-24 53.20 53.20 51.30 51.90 2.7M
2023-07-21 52.60 53.50 52.50 52.90 2.3M
2023-07-20 52.80 53.60 52.10 53.00 2.2M
2023-07-19 55.00 55.00 52.30 52.60 6.5M
2023-07-18 54.10 55.20 53.20 54.10 8.7M
2023-07-17 53.50 54.00 52.90 53.50 2.9M
2023-07-14 54.60 54.60 52.90 53.20 6.4M
2023-07-13 52.30 54.40 52.30 53.90 9.7M
2023-07-12 51.60 51.90 50.70 51.40 2.8M
2023-07-11 51.80 52.10 51.20 51.40 2.3M
2023-07-10 52.10 52.10 50.60 51.30 2.5M
2023-07-07 51.10 52.40 50.30 51.90 2.6M
2023-07-06 51.80 52.20 51.10 51.10 2.9M
2023-07-05 52.70 53.00 51.80 51.80 2.6M
2023-07-04 53.00 53.50 52.30 52.40 2.7M
2023-07-03 52.70 52.90 52.10 52.40 2.5M
2023-06-30 52.20 52.70 51.90 52.70 2.3M
2023-06-29 52.70 52.80 51.20 51.80 2.8M
2023-06-28 51.80 52.60 51.60 52.20 2.8M
2023-06-27 53.30 53.30 51.10 51.10 5.8M
2023-06-26 53.70 54.70 53.10 53.30 8.0M
2023-06-21 55.10 56.50 54.90 56.30 11.8M
2023-06-20 55.40 56.80 54.50 54.50 14.8M
2023-06-19 54.30 54.40 52.60 53.60 4.6M
2023-06-16 54.90 55.10 54.00 54.00 7.8M
2023-06-15 53.80 54.30 53.10 54.20 5.8M
2023-06-14 52.20 54.40 52.00 53.40 11.7M
2023-06-13 51.20 53.00 51.00 52.40 10.6M
2023-06-12 51.30 51.40 50.30 50.90 2.7M
2023-06-09 51.40 51.40 50.40 51.10 3.3M
2023-06-08 50.80 51.60 50.30 50.30 6.6M
2023-06-07 50.40 50.70 49.95 50.30 3.5M
2023-06-06 51.80 51.80 50.00 50.20 6.8M
2023-06-05 50.70 51.90 50.50 51.40 8.2M
2023-06-02 49.90 50.00 49.35 49.95 4.1M
2023-06-01 49.55 50.10 49.55 49.55 2.3M
2023-05-31 50.00 50.10 49.45 49.50 3.7M
2023-05-30 50.20 50.20 49.35 49.90 2.9M
2023-05-29 50.00 50.70 49.90 49.90 2.9M
2023-05-26 49.80 49.90 49.45 49.60 2.4M
2023-05-25 50.20 50.20 49.30 49.65 3.7M
2023-05-24 50.00 50.30 49.65 50.20 2.5M
2023-05-23 51.10 51.40 49.85 49.90 6.0M
2023-05-22 49.50 51.50 49.50 51.10 8.5M
2023-05-19 49.80 50.10 49.10 49.35 4.0M
2023-05-18 50.90 51.10 49.35 49.55 7.3M
2023-05-17 48.50 50.60 48.20 50.60 8.8M
2023-05-16 49.00 49.20 48.20 48.20 3.7M
2023-05-15 47.80 48.60 47.30 48.45 2.1M
2023-05-12 46.80 47.65 46.80 47.50 1.4M
2023-05-11 48.30 48.40 46.70 46.70 3.9M
2023-05-10 48.20 48.60 47.65 48.20 2.1M
2023-05-09 49.20 49.45 47.85 48.10 3.4M
2023-05-08 51.10 51.20 48.60 48.80 8.6M
2023-05-05 50.00 51.20 49.50 50.80 9.6M
2023-05-04 51.20 51.50 48.65 49.30 11.2M
2023-05-03 48.55 50.30 48.00 49.95 7.7M
2023-05-02 48.40 48.75 47.75 48.55 2.8M
2023-04-28 48.40 48.60 47.65 47.65 3.0M
2023-04-27 47.25 48.15 46.50 47.75 3.2M
2023-04-26 46.70 47.15 46.05 46.70 1.9M
2023-04-25 47.50 47.80 46.30 46.55 3.3M
2023-04-24 46.50 47.35 46.35 47.05 3.2M
2023-04-21 47.40 47.95 45.90 46.05 4.7M
2023-04-20 49.00 49.05 47.15 47.15 5.1M
2023-04-19 49.30 49.50 48.30 48.80 5.3M
2023-04-18 50.00 50.00 48.65 49.10 9.5M
2023-04-17 47.90 49.40 47.50 48.85 10.7M
2023-04-14 47.00 47.95 47.00 47.30 4.9M
2023-04-13 47.35 47.75 46.80 47.20 7.5M
2023-04-12 46.85 48.35 46.40 47.80 11.5M
2023-04-11 46.80 47.25 46.40 46.95 6.3M
2023-04-10 47.00 47.00 46.35 46.55 3.6M
2023-04-07 45.80 46.55 45.70 46.50 2.8M
2023-04-06 46.00 46.00 44.60 45.65 6.1M
2023-03-31 46.55 46.55 46.20 46.20 2.5M
2023-03-30 46.70 46.75 46.15 46.55 2.9M
2023-03-29 46.00 46.50 45.75 46.50 3.9M
2023-03-28 46.35 46.35 45.20 45.65 3.5M
2023-03-27 47.00 47.10 45.65 45.85 6.3M
2023-03-24 47.15 47.40 46.25 46.70 9.8M
2023-03-23 45.70 47.60 45.65 46.80 15.0M
2023-03-22 45.30 45.75 45.25 45.45 3.9M
2023-03-21 45.25 45.70 45.05 45.10 5.1M
2023-03-20 44.45 44.50 43.95 44.45 1.4M
2023-03-17 45.35 45.75 44.25 44.25 5.2M
2023-03-16 45.55 45.55 44.40 45.10 5.8M
2023-03-15 44.00 45.50 43.80 45.20 5.7M
2023-03-14 44.35 44.35 43.65 43.80 3.6M
2023-03-13 45.65 45.65 43.20 44.50 6.9M
2023-03-10 45.50 46.30 45.45 45.75 10.1M
2023-03-09 45.50 45.80 45.05 45.15 6.9M
2023-03-08 44.20 44.95 43.65 44.90 4.9M
2023-03-07 43.80 44.25 43.55 44.05 1.8M
2023-03-06 43.75 43.90 43.25 43.85 2.3M
2023-03-03 43.25 43.65 42.90 43.45 1.9M
2023-03-02 42.20 43.25 42.00 43.05 2.7M
2023-03-01 42.20 43.50 40.90 42.05 6.7M
2023-02-24 44.45 44.45 43.65 43.65 1.9M
2023-02-23 43.60 44.45 43.60 44.35 2.6M
2023-02-22 44.20 44.20 43.45 43.55 2.8M
2023-02-21 44.50 44.80 44.40 44.60 1.6M
2023-02-20 44.80 45.10 44.50 44.50 2.4M
2023-02-17 44.20 44.65 44.10 44.60 2.0M
2023-02-16 43.85 44.30 43.70 44.05 2.3M
2023-02-15 43.55 43.80 43.20 43.60 1.7M
2023-02-14 43.75 44.05 43.40 43.40 1.6M
2023-02-13 43.20 43.70 42.95 43.55 1.9M
2023-02-10 44.35 44.55 43.50 43.50 3.7M
2023-02-09 44.00 44.50 43.95 44.50 2.1M
2023-02-08 45.10 45.10 44.20 44.25 3.1M
2023-02-07 45.00 45.05 44.60 44.95 2.0M
2023-02-06 44.05 45.20 44.05 44.65 2.0M
2023-02-03 45.80 45.80 44.40 44.45 3.2M
2023-02-02 45.80 45.85 45.30 45.70 3.7M
2023-02-01 45.50 45.55 44.65 45.20 4.0M
2023-01-31 44.10 45.00 44.00 45.00 6.5M
2023-01-30 43.45 44.15 43.05 43.95 5.6M
2023-01-17 43.60 43.60 42.80 42.90 3.6M
2023-01-16 42.65 43.10 42.45 43.10 2.6M
2023-01-13 42.85 43.10 42.45 42.50 2.2M
2023-01-12 43.15 43.15 42.40 42.75 2.5M
2023-01-11 43.60 43.80 42.95 43.10 2.6M
2023-01-10 43.80 44.00 43.30 43.40 3.9M
2023-01-09 43.60 43.85 43.35 43.35 5.6M
2023-01-06 42.70 43.40 42.35 43.35 3.8M
2023-01-05 43.30 43.50 42.20 42.30 3.9M
2023-01-04 43.10 43.45 42.95 43.15 3.7M
2023-01-03 43.40 43.90 42.80 42.85 5.8M