东隆兴业

4401
🏛️ 中国台湾 →
17.45
最后更新: 2025-09-30
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 35.25 35.25 34.90 35.10 0.0M
2021-12-29 34.90 35.10 34.75 34.90 0.0M
2021-12-28 35.15 35.15 34.46 34.85 0.0M
2021-12-27 34.90 35.29 34.71 35.15 0.0M
2021-12-24 35.15 35.15 34.75 34.90 0.0M
2021-12-23 35.05 35.29 34.41 34.80 0.0M
2021-12-22 34.80 34.80 34.56 34.61 0.0M
2021-12-21 33.77 34.80 33.77 34.56 0.0M
2021-12-20 34.07 34.07 33.63 33.82 0.0M
2021-12-17 34.61 34.61 33.82 33.82 0.0M
2021-12-16 34.26 34.26 34.07 34.07 0.0M
2021-12-15 33.82 34.41 33.82 34.22 0.0M
2021-12-14 34.46 34.46 34.02 34.07 0.0M
2021-12-13 34.31 34.95 34.31 34.46 0.0M
2021-12-10 34.26 34.26 33.63 33.92 0.0M
2021-12-09 34.07 34.26 33.97 34.26 0.0M
2021-12-08 33.53 34.07 33.48 33.92 0.0M
2021-12-07 33.82 33.82 33.33 33.53 0.0M
2021-12-06 33.53 33.92 33.53 33.58 0.0M
2021-12-03 33.77 33.77 33.33 33.38 0.0M
2021-12-02 33.63 33.63 33.43 33.43 0.0M
2021-12-01 33.24 33.68 33.24 33.48 0.0M
2021-11-30 33.33 33.33 32.94 33.24 0.0M
2021-11-29 32.75 32.99 32.21 32.75 0.0M
2021-11-26 33.53 33.63 33.14 33.14 0.0M
2021-11-25 33.82 33.82 33.28 33.43 0.0M
2021-11-24 33.48 33.77 33.48 33.63 0.0M
2021-11-23 33.77 33.97 33.63 33.68 0.0M
2021-11-22 33.87 33.92 33.48 33.63 0.0M
2021-11-19 34.41 34.46 33.77 33.87 0.0M
2021-11-18 33.97 34.07 33.68 34.02 0.0M
2021-11-17 34.75 34.80 34.12 34.31 0.0M
2021-11-16 34.80 35.15 34.51 34.80 0.0M
2021-11-15 34.80 35.00 34.80 35.00 0.0M
2021-11-12 35.00 35.29 34.75 34.80 0.0M
2021-11-11 34.51 35.29 34.51 35.00 0.0M
2021-11-10 34.71 34.71 34.22 34.51 0.0M
2021-11-09 34.51 34.56 34.22 34.31 0.0M
2021-11-08 34.12 34.95 34.12 34.46 0.0M
2021-11-05 34.31 34.66 34.22 34.36 0.0M
2021-11-04 34.80 34.80 34.17 34.17 0.0M
2021-11-03 34.07 34.51 33.97 34.51 0.0M
2021-11-02 34.51 34.51 33.87 34.07 0.0M
2021-11-01 34.80 34.90 34.26 34.51 0.0M
2021-10-29 34.61 34.75 34.36 34.71 0.0M
2021-10-28 35.05 35.05 34.41 34.71 0.0M
2021-10-27 34.26 34.80 34.07 34.80 0.0M
2021-10-26 34.80 35.25 34.31 34.80 0.0M
2021-10-25 35.00 35.10 34.51 34.80 0.0M
2021-10-22 34.02 34.31 34.02 34.17 0.0M
2021-10-21 34.02 34.41 34.02 34.07 0.0M
2021-10-20 34.41 34.56 33.82 34.07 0.0M
2021-10-19 33.33 34.02 33.33 33.82 0.0M
2021-10-18 33.33 33.33 32.89 33.33 0.0M
2021-10-15 32.65 33.19 32.55 32.55 0.0M
2021-10-14 33.19 33.19 32.01 32.50 0.0M
2021-10-13 32.75 32.94 32.16 32.25 0.0M
2021-10-12 33.82 33.92 32.84 32.84 0.0M
2021-10-08 34.22 34.46 33.43 33.82 0.0M
2021-10-07 33.09 34.07 33.09 33.43 0.0M
2021-10-06 32.94 33.68 32.89 33.09 0.0M
2021-10-05 32.84 32.84 31.37 32.50 0.0M
2021-10-04 34.17 34.41 32.70 32.84 0.0M
2021-10-01 35.29 35.29 33.92 33.97 0.0M
2021-09-30 34.66 36.13 34.66 35.25 0.0M
2021-09-29 35.83 35.83 34.41 34.66 0.0M
2021-09-28 35.78 36.76 35.54 35.83 0.0M
2021-09-27 34.80 36.32 34.80 35.29 0.0M
2021-09-24 35.05 35.05 34.41 34.51 0.0M
2021-09-23 34.75 34.80 34.36 34.36 0.0M
2021-09-22 35.88 35.88 34.75 34.75 0.0M
2021-09-17 36.23 36.42 35.39 36.03 0.0M
2021-09-16 36.57 36.72 36.47 36.47 0.0M
2021-09-15 36.96 36.96 36.57 36.96 0.0M
2021-09-14 36.57 37.55 36.57 37.11 0.0M
2021-09-13 36.37 36.67 35.88 36.57 0.0M
2021-09-10 36.23 36.86 36.08 36.47 0.0M
2021-09-09 34.90 35.59 34.51 35.25 0.0M
2021-09-08 36.27 36.27 35.00 35.00 0.0M
2021-09-07 36.67 36.67 35.54 35.93 0.0M
2021-09-06 36.91 36.96 35.69 35.83 0.0M
2021-09-03 37.84 37.84 36.81 36.91 0.0M
2021-09-02 37.35 37.84 36.91 37.35 0.0M
2021-09-01 37.01 37.70 37.01 37.70 0.0M
2021-08-31 37.21 37.25 36.86 37.01 0.0M
2021-08-30 37.60 37.60 37.06 37.55 0.0M
2021-08-27 37.65 38.19 37.40 37.89 0.0M
2021-08-26 37.65 38.09 37.30 37.65 0.0M
2021-08-25 36.67 37.55 36.67 37.25 0.0M
2021-08-24 37.75 37.75 36.91 36.96 0.0M
2021-08-23 37.01 37.94 37.01 37.40 0.0M
2021-08-20 37.70 37.70 36.96 37.01 0.0M
2021-08-19 39.02 39.12 37.45 37.70 0.0M
2021-08-18 38.04 39.22 37.06 39.02 0.0M
2021-08-17 40.39 40.39 38.28 38.82 0.0M
2021-08-16 40.93 40.93 39.22 39.71 0.0M
2021-08-13 40.78 41.08 40.25 40.93 0.0M
2021-08-12 40.69 41.37 40.49 41.13 0.0M
2021-08-11 40.78 41.72 40.20 40.49 0.0M
2021-08-10 41.18 41.47 40.83 40.88 0.0M
2021-08-09 41.37 41.86 40.88 41.57 0.0M
2021-08-06 41.67 41.96 41.13 41.42 0.0M
2021-08-05 41.67 41.76 41.37 41.67 0.0M
2021-08-04 41.18 41.81 40.78 41.67 0.0M
2021-08-03 41.57 41.57 40.98 41.18 0.0M
2021-08-02 40.69 41.96 40.69 41.52 0.0M
2021-07-30 41.47 41.47 40.49 40.69 0.0M
2021-07-29 39.80 41.91 39.61 41.47 0.0M
2021-07-28 39.61 39.80 38.68 39.75 0.0M
2021-07-27 39.61 40.44 39.51 39.66 0.0M
2021-07-26 40.20 40.25 39.31 39.61 0.0M
2021-07-23 39.22 40.44 39.02 40.15 0.0M
2021-07-22 38.77 39.41 38.19 39.22 0.0M
2021-07-21 40.05 40.05 37.65 38.14 0.0M
2021-07-20 39.75 40.44 38.97 39.26 0.0M
2021-07-19 40.69 41.13 40.49 40.64 0.0M
2021-07-16 42.45 42.55 40.54 40.69 0.0M
2021-07-15 42.16 42.79 41.86 42.50 0.0M
2021-07-14 41.18 43.53 40.59 42.60 0.0M
2021-07-13 43.24 43.24 41.18 41.23 0.0M
2021-07-12 44.90 45.39 42.35 42.40 0.0M
2021-07-09 45.15 45.59 44.31 44.61 0.0M
2021-07-08 45.25 46.42 44.17 45.25 0.0M
2021-07-07 46.08 46.86 43.33 45.49 0.0M
2021-07-06 42.11 45.10 41.52 44.90 0.0M
2021-07-05 40.98 41.52 40.78 41.37 0.0M
2021-07-02 40.25 41.47 39.90 40.93 0.0M
2021-07-01 41.27 42.35 39.90 40.15 0.0M
2021-06-30 40.15 41.32 39.41 41.23 0.0M
2021-06-29 40.74 40.78 39.75 39.75 0.0M
2021-06-28 41.18 41.37 40.49 40.49 0.0M
2021-06-25 41.86 41.86 40.39 40.49 0.0M
2021-06-24 40.44 41.52 39.95 41.13 0.0M
2021-06-23 40.93 41.62 40.10 40.15 0.0M
2021-06-22 40.20 42.11 39.71 40.78 0.0M
2021-06-21 40.15 40.64 39.31 39.51 0.0M
2021-06-18 40.39 41.23 40.15 41.13 0.0M
2021-06-17 41.13 41.18 40.49 40.98 0.0M
2021-06-16 40.39 40.83 40.20 40.54 0.0M
2021-06-15 40.44 41.13 40.10 40.78 0.0M
2021-06-11 40.93 40.93 39.90 40.15 0.0M
2021-06-10 41.86 42.89 39.51 40.93 0.0M
2021-06-09 43.63 44.07 40.78 41.67 0.0M
2021-06-08 46.08 46.57 43.28 43.63 0.0M
2021-06-07 41.52 42.65 39.56 42.35 0.0M
2021-06-04 41.03 42.01 40.25 41.18 0.0M
2021-06-03 39.12 42.65 39.02 41.23 0.0M
2021-06-02 38.48 39.07 38.38 38.92 0.0M
2021-06-01 38.68 38.87 37.55 38.48 0.0M
2021-05-31 39.22 39.26 37.99 38.04 0.0M
2021-05-28 38.73 39.36 38.73 38.87 0.0M
2021-05-27 39.31 39.31 38.04 38.48 0.0M
2021-05-26 37.99 39.66 37.84 38.92 0.0M
2021-05-25 40.20 41.03 37.25 37.99 0.0M
2021-05-24 37.99 41.18 37.70 39.61 0.0M
2021-05-21 35.93 38.24 35.44 38.09 0.0M
2021-05-20 34.95 36.76 34.95 35.20 0.0M
2021-05-19 35.10 36.47 33.87 35.93 0.0M
2021-05-18 30.69 33.43 29.85 33.43 0.0M
2021-05-17 30.39 31.72 30.39 30.39 0.0M
2021-05-14 36.18 36.47 33.28 33.73 0.0M
2021-05-13 34.95 36.86 34.95 34.95 0.0M
2021-05-12 41.52 42.11 38.82 38.82 0.0M
2021-05-11 45.49 48.92 42.01 43.14 0.0M
2021-05-10 42.45 45.39 41.72 45.39 0.0M
2021-05-07 41.57 41.96 40.83 41.37 0.0M
2021-05-06 41.62 42.01 39.90 40.88 0.0M
2021-05-05 39.90 40.88 38.58 40.00 0.0M
2021-05-04 42.65 43.63 38.73 39.90 0.0M
2021-05-03 42.70 44.61 41.76 42.35 0.0M
2021-04-29 43.63 44.46 42.25 42.35 0.0M
2021-04-28 42.16 43.53 41.57 43.48 0.0M
2021-04-27 42.94 42.94 41.57 42.16 0.0M
2021-04-26 40.83 43.58 40.83 42.84 0.0M
2021-04-23 40.59 41.57 40.29 40.69 0.0M
2021-04-22 42.65 43.24 40.39 40.59 0.0M
2021-04-21 43.04 43.04 41.96 42.45 0.0M
2021-04-20 44.12 44.71 42.45 42.75 0.0M
2021-04-19 42.11 44.12 41.23 43.73 0.0M
2021-04-16 41.18 41.37 40.29 41.08 0.0M
2021-04-15 39.41 41.37 39.41 41.03 0.0M
2021-04-14 40.20 40.64 38.19 39.36 0.0M
2021-04-13 42.16 42.79 39.71 39.80 0.0M
2021-04-12 40.20 41.72 39.75 41.18 0.0M
2021-04-09 40.64 41.08 38.87 39.31 0.0M
2021-04-08 38.92 41.13 38.77 40.44 0.0M
2021-04-07 39.07 39.17 38.19 38.87 0.0M
2021-04-06 38.04 38.87 37.60 38.73 0.0M
2021-04-01 37.60 38.04 36.86 37.30 0.0M
2021-03-31 37.30 37.99 37.16 37.35 0.0M
2021-03-30 36.96 38.24 36.67 37.25 0.0M
2021-03-29 40.15 40.15 37.35 37.35 0.0M
2021-03-26 33.82 36.52 33.77 36.52 0.0M
2021-03-25 33.58 33.63 32.94 33.24 0.0M
2021-03-24 33.92 34.31 33.38 33.53 0.0M
2021-03-23 34.36 34.80 33.82 33.92 0.0M
2021-03-22 34.56 34.61 34.22 34.22 0.0M
2021-03-19 33.43 34.51 33.43 33.92 0.0M
2021-03-18 35.15 35.15 33.82 33.87 0.0M
2021-03-17 35.34 35.59 34.66 34.95 0.0M
2021-03-16 35.20 35.39 34.85 35.10 0.0M
2021-03-15 34.31 35.59 33.92 35.29 0.0M
2021-03-12 33.48 34.31 32.50 33.82 0.0M
2021-03-11 33.48 35.39 33.43 33.48 0.0M
2021-03-10 31.86 34.31 30.83 33.48 0.0M
2021-03-09 29.41 32.06 29.41 32.06 0.0M
2021-03-08 28.77 29.90 28.77 29.17 0.0M
2021-03-05 28.63 28.63 28.38 28.53 0.0M
2021-03-04 28.63 28.87 28.43 28.63 0.0M
2021-03-03 28.53 28.82 28.14 28.43 0.0M
2021-03-02 28.73 29.02 28.53 28.68 0.0M
2021-02-26 28.24 28.68 28.09 28.43 0.0M
2021-02-25 28.33 28.58 28.09 28.43 0.0M
2021-02-24 28.48 28.58 27.94 28.04 0.0M
2021-02-23 27.65 28.24 27.50 28.24 0.0M
2021-02-22 28.14 28.19 27.70 27.75 0.0M
2021-02-19 27.79 27.89 27.25 27.89 0.0M
2021-02-18 27.11 27.99 27.11 27.50 0.0M
2021-02-17 27.16 27.89 27.11 27.60 0.0M
2021-02-05 26.27 27.94 26.27 26.72 0.0M
2021-02-04 26.27 26.37 25.98 26.18 0.0M
2021-02-03 26.08 26.42 25.93 26.27 0.0M
2021-02-02 26.18 26.18 25.88 25.88 0.0M
2021-02-01 25.88 25.98 25.78 25.83 0.0M
2021-01-29 25.98 26.23 25.69 25.88 0.0M
2021-01-28 25.93 25.93 25.74 25.74 0.0M
2021-01-27 26.18 26.18 25.74 25.98 0.0M
2021-01-26 26.42 26.42 25.64 25.69 0.0M
2021-01-25 26.08 26.08 25.88 26.08 0.0M
2021-01-22 26.37 26.37 25.74 25.88 0.0M
2021-01-21 26.23 26.27 25.59 25.59 0.0M
2021-01-20 26.27 26.27 25.54 25.59 0.0M
2021-01-19 25.93 26.86 25.93 26.52 0.0M
2021-01-18 26.42 26.42 25.49 26.23 0.0M
2021-01-15 27.45 27.60 26.27 26.47 0.0M
2021-01-14 28.28 28.33 27.11 27.45 0.0M
2021-01-13 28.92 28.92 28.14 28.38 0.0M
2021-01-12 29.36 29.41 27.94 28.24 0.0M
2021-01-11 27.60 27.75 27.11 27.55 0.0M
2021-01-08 27.06 27.65 27.06 27.06 0.0M
2021-01-07 27.89 27.89 27.25 27.25 0.0M
2021-01-06 29.02 29.02 27.06 27.55 0.0M
2021-01-05 29.22 29.22 28.53 28.68 0.0M
2021-01-04 28.87 29.22 28.48 29.12 0.0M