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
2022-12-30 26.65 26.65 26.20 26.20 0.0M
2022-12-29 26.70 26.70 26.20 26.20 0.0M
2022-12-28 26.35 26.50 26.35 26.45 0.0M
2022-12-27 26.80 26.80 26.50 26.50 0.0M
2022-12-26 26.85 27.05 26.80 26.80 0.0M
2022-12-23 26.30 26.55 26.30 26.55 0.0M
2022-12-22 26.85 27.00 26.45 26.50 0.0M
2022-12-21 26.65 26.65 26.40 26.40 0.0M
2022-12-20 26.50 26.50 26.25 26.25 0.0M
2022-12-19 26.70 26.70 26.40 26.40 0.0M
2022-12-16 26.50 26.90 26.50 26.90 0.0M
2022-12-15 26.60 26.60 26.60 26.60 0.0M
2022-12-14 26.70 26.70 26.60 26.60 0.0M
2022-12-13 26.95 26.95 26.50 26.50 0.0M
2022-12-12 26.50 26.60 26.45 26.60 0.0M
2022-12-09 26.80 26.80 26.50 26.55 0.0M
2022-12-08 26.60 26.70 26.50 26.60 0.0M
2022-12-07 26.50 26.90 26.50 26.55 0.0M
2022-12-06 26.50 26.70 26.35 26.70 0.0M
2022-12-05 26.60 26.60 26.25 26.50 0.0M
2022-12-02 26.65 26.70 26.50 26.50 0.0M
2022-12-01 26.55 26.65 26.35 26.35 0.0M
2022-11-30 26.65 26.65 26.25 26.55 0.0M
2022-11-29 26.15 26.50 26.10 26.50 0.0M
2022-11-28 26.20 26.20 26.15 26.15 0.0M
2022-11-25 26.50 26.50 26.20 26.25 0.0M
2022-11-24 26.70 26.70 26.20 26.35 0.0M
2022-11-23 26.60 26.60 26.25 26.40 0.0M
2022-11-22 26.65 26.65 26.25 26.25 0.0M
2022-11-21 26.30 26.35 26.20 26.25 0.0M
2022-11-18 26.65 26.65 26.20 26.30 0.0M
2022-11-17 26.40 26.40 26.25 26.40 0.0M
2022-11-16 26.65 26.65 26.35 26.40 0.0M
2022-11-15 26.65 26.65 26.50 26.50 0.0M
2022-11-14 26.65 26.65 26.40 26.45 0.0M
2022-11-11 26.65 26.65 26.20 26.35 0.0M
2022-11-10 26.80 26.80 26.65 26.65 0.0M
2022-11-09 26.95 26.95 26.60 26.80 0.0M
2022-11-08 26.55 26.95 26.45 26.80 0.0M
2022-11-07 26.70 26.70 26.40 26.50 0.0M
2022-11-04 26.40 26.65 26.25 26.65 0.0M
2022-11-03 26.90 26.90 26.45 26.65 0.0M
2022-11-02 26.75 26.75 26.55 26.65 0.0M
2022-11-01 26.70 26.70 26.65 26.65 0.0M
2022-10-31 26.45 26.80 26.30 26.50 0.0M
2022-10-28 26.80 26.80 26.45 26.45 0.0M
2022-10-27 26.85 26.85 26.50 26.80 0.0M
2022-10-26 27.00 27.00 26.50 26.85 0.0M
2022-10-25 27.15 27.15 27.05 27.05 0.0M
2022-10-24 27.70 27.70 27.05 27.10 0.0M
2022-10-21 26.80 27.95 26.80 27.95 0.0M
2022-10-20 27.50 27.50 26.60 27.15 0.0M
2022-10-19 27.50 27.50 26.65 27.25 0.0M
2022-10-18 27.55 27.55 27.10 27.25 0.0M
2022-10-17 27.60 27.90 27.10 27.40 0.0M
2022-10-14 27.80 27.90 27.15 27.75 0.0M
2022-10-13 27.25 27.55 26.40 26.85 0.0M
2022-10-12 27.75 27.75 26.70 27.25 0.0M
2022-10-11 27.00 27.60 27.00 27.20 0.0M
2022-10-07 26.90 28.20 26.50 28.00 0.0M
2022-10-06 26.80 26.80 26.05 26.50 0.0M
2022-10-05 27.20 27.20 26.50 26.50 0.0M
2022-10-04 27.30 27.30 26.60 26.60 0.0M
2022-10-03 26.50 26.80 26.50 26.60 0.0M
2022-09-30 26.95 26.95 26.45 26.75 0.0M
2022-09-29 26.90 26.95 26.70 26.85 0.0M
2022-09-28 27.10 27.15 26.40 26.40 0.0M
2022-09-27 27.50 27.50 26.65 27.00 0.0M
2022-09-26 27.50 27.50 26.90 27.00 0.0M
2022-09-23 28.15 28.15 27.70 27.70 0.0M
2022-09-22 28.45 28.45 27.60 28.05 0.0M
2022-09-21 27.95 28.30 27.80 27.80 0.0M
2022-09-20 28.80 28.85 28.05 28.05 0.0M
2022-09-19 28.20 28.45 28.20 28.35 0.0M
2022-09-16 28.40 28.50 27.95 28.50 0.0M
2022-09-15 28.50 28.50 28.05 28.05 0.0M
2022-09-14 27.55 28.05 27.55 28.05 0.0M
2022-09-13 28.15 28.20 28.00 28.10 0.0M
2022-09-12 28.15 28.20 27.85 28.00 0.0M
2022-09-08 28.00 28.10 28.00 28.00 0.0M
2022-09-07 28.10 28.10 27.50 27.65 0.0M
2022-09-06 28.00 28.00 27.70 28.00 0.0M
2022-09-05 28.00 28.00 27.70 28.00 0.0M
2022-09-02 28.10 28.15 27.80 27.85 0.0M
2022-09-01 27.85 28.10 27.65 28.10 0.0M
2022-08-31 27.80 27.85 27.70 27.85 0.0M
2022-08-30 28.00 28.00 27.40 27.60 0.0M
2022-08-29 27.40 27.40 27.20 27.30 0.0M
2022-08-26 27.60 27.75 27.60 27.65 0.0M
2022-08-25 28.53 28.73 28.48 28.73 0.0M
2022-08-24 28.43 28.48 28.19 28.48 0.0M
2022-08-23 28.14 28.48 28.14 28.43 0.0M
2022-08-22 28.24 28.48 28.24 28.43 0.0M
2022-08-19 28.19 28.38 28.19 28.28 0.0M
2022-08-18 28.09 28.33 28.09 28.24 0.0M
2022-08-17 28.33 28.38 28.14 28.24 0.0M
2022-08-16 28.09 28.19 28.04 28.14 0.0M
2022-08-15 27.94 28.19 27.94 28.09 0.0M
2022-08-12 28.19 28.19 27.84 27.84 0.0M
2022-08-11 27.79 27.89 27.30 27.79 0.0M
2022-08-10 27.65 27.89 27.60 27.89 0.0M
2022-08-09 27.75 27.89 27.65 27.84 0.0M
2022-08-08 27.50 28.43 27.50 27.70 0.0M
2022-08-05 27.75 27.79 27.55 27.65 0.0M
2022-08-04 27.89 27.89 27.21 27.35 0.0M
2022-08-03 27.50 27.60 27.16 27.40 0.0M
2022-08-02 27.94 28.53 27.65 27.65 0.0M
2022-08-01 28.33 28.33 27.94 28.14 0.0M
2022-07-29 27.65 27.94 27.65 27.84 0.0M
2022-07-28 27.45 27.60 27.35 27.50 0.0M
2022-07-27 27.25 27.25 27.16 27.25 0.0M
2022-07-26 27.30 27.30 27.01 27.11 0.0M
2022-07-25 27.01 27.16 26.96 27.06 0.0M
2022-07-22 27.45 27.45 26.52 27.01 0.0M
2022-07-21 26.86 27.06 26.47 27.06 0.0M
2022-07-20 27.55 27.55 26.62 26.67 0.0M
2022-07-19 26.72 26.72 26.37 26.52 0.0M
2022-07-18 26.96 26.96 26.27 26.27 0.0M
2022-07-15 26.96 26.96 26.42 26.72 0.0M
2022-07-14 26.23 26.91 26.08 26.67 0.0M
2022-07-13 25.98 26.23 25.93 26.23 0.0M
2022-07-12 26.32 26.67 25.88 25.93 0.0M
2022-07-11 27.45 27.45 26.37 26.42 0.0M
2022-07-08 27.70 27.75 27.25 27.45 0.0M
2022-07-07 26.37 27.06 26.18 26.96 0.0M
2022-07-06 26.42 26.42 25.78 25.88 0.0M
2022-07-05 26.27 26.47 26.27 26.42 0.0M
2022-07-04 27.06 27.06 26.32 26.37 0.0M
2022-07-01 27.55 27.55 26.67 26.86 0.0M
2022-06-30 28.63 28.63 27.35 27.94 0.0M
2022-06-29 28.63 28.68 28.43 28.58 0.0M
2022-06-28 28.82 28.82 28.53 28.68 0.0M
2022-06-27 28.97 29.02 28.73 28.87 0.0M
2022-06-24 29.66 29.66 28.43 28.82 0.0M
2022-06-23 29.75 29.75 28.43 28.73 0.0M
2022-06-22 30.25 30.25 29.22 29.41 0.0M
2022-06-21 29.90 29.90 29.56 29.66 0.0M
2022-06-20 30.15 30.15 29.85 29.85 0.0M
2022-06-17 30.39 30.39 29.85 30.20 0.0M
2022-06-16 30.88 30.88 30.10 30.20 0.0M
2022-06-15 30.34 30.39 30.34 30.34 0.0M
2022-06-14 30.59 30.59 30.25 30.34 0.0M
2022-06-13 30.49 30.49 30.25 30.29 0.0M
2022-06-10 30.44 30.69 30.39 30.49 0.0M
2022-06-09 30.39 31.52 30.29 30.44 0.0M
2022-06-08 30.59 30.64 30.39 30.64 0.0M
2022-06-07 30.25 30.44 30.25 30.29 0.0M
2022-06-06 30.39 30.39 30.25 30.25 0.0M
2022-06-02 30.64 30.64 30.29 30.39 0.0M
2022-06-01 30.39 30.64 30.39 30.64 0.0M
2022-05-31 30.59 30.59 30.20 30.39 0.0M
2022-05-30 30.39 30.83 30.39 30.59 0.0M
2022-05-27 30.00 30.00 29.85 30.00 0.0M
2022-05-26 30.34 30.34 29.95 29.95 0.0M
2022-05-25 30.15 30.15 30.05 30.05 0.0M
2022-05-24 30.39 30.39 30.00 30.15 0.0M
2022-05-23 30.39 30.49 29.95 30.00 0.0M
2022-05-20 30.49 30.49 30.05 30.05 0.0M
2022-05-19 30.39 30.39 30.20 30.20 0.0M
2022-05-18 30.54 30.59 30.39 30.44 0.0M
2022-05-17 30.78 30.78 30.39 30.54 0.0M
2022-05-16 30.88 30.88 30.25 30.34 0.0M
2022-05-13 30.83 30.83 30.29 30.34 0.0M
2022-05-12 30.93 30.93 30.44 30.49 0.0M
2022-05-11 31.57 31.57 30.64 30.64 0.0M
2022-05-10 30.59 31.08 30.59 30.93 0.0M
2022-05-09 31.23 31.32 30.93 31.08 0.0M
2022-05-06 31.32 31.57 30.88 31.47 0.0M
2022-05-05 31.96 31.96 30.54 31.27 0.0M
2022-05-04 31.96 31.96 31.37 31.76 0.0M
2022-05-03 31.67 31.67 30.88 31.57 0.0M
2022-04-29 31.86 31.86 31.37 31.81 0.0M
2022-04-28 31.37 31.86 30.93 31.86 0.0M
2022-04-27 31.57 31.57 30.44 31.08 0.0M
2022-04-26 32.84 32.84 31.72 31.72 0.0M
2022-04-25 32.50 32.50 31.86 31.91 0.0M
2022-04-22 32.60 32.65 32.50 32.50 0.0M
2022-04-21 32.84 32.84 32.50 32.65 0.0M
2022-04-20 32.84 32.84 32.30 32.55 0.0M
2022-04-19 32.84 32.84 32.35 32.50 0.0M
2022-04-18 32.84 32.84 32.30 32.35 0.0M
2022-04-15 32.79 32.79 32.50 32.55 0.0M
2022-04-14 32.84 32.84 32.50 32.55 0.0M
2022-04-13 33.09 33.09 32.50 32.55 0.0M
2022-04-12 32.75 32.79 32.45 32.50 0.0M
2022-04-11 33.14 33.14 32.50 32.70 0.0M
2022-04-08 33.09 33.09 32.65 32.70 0.0M
2022-04-07 33.04 33.04 32.50 32.55 0.0M
2022-04-06 33.28 33.28 32.94 32.94 0.0M
2022-04-01 33.14 33.14 32.84 32.94 0.0M
2022-03-31 33.33 33.63 33.09 33.14 0.0M
2022-03-30 33.43 33.53 33.14 33.33 0.0M
2022-03-29 33.33 33.33 32.94 33.19 0.0M
2022-03-28 33.19 33.19 32.79 32.89 0.0M
2022-03-25 32.94 33.33 32.55 32.60 0.0M
2022-03-24 32.75 33.04 31.86 32.65 0.0M
2022-03-23 32.84 32.84 32.70 32.75 0.0M
2022-03-22 33.09 33.09 32.45 32.60 0.0M
2022-03-21 33.28 33.28 32.94 33.09 0.0M
2022-03-18 32.65 33.33 32.55 33.33 0.0M
2022-03-17 32.25 32.75 32.21 32.25 0.0M
2022-03-16 31.86 31.86 31.27 31.57 0.0M
2022-03-15 32.60 32.60 31.86 31.86 0.0M
2022-03-14 33.14 33.14 32.40 32.60 0.0M
2022-03-11 33.04 33.09 32.45 32.45 0.0M
2022-03-10 33.14 33.24 32.50 32.65 0.0M
2022-03-09 32.30 32.65 32.16 32.50 0.0M
2022-03-08 33.24 33.24 31.86 32.30 0.0M
2022-03-07 33.04 33.24 32.40 33.24 0.0M
2022-03-04 33.33 33.33 33.04 33.04 0.0M
2022-03-03 33.63 33.63 33.19 33.24 0.0M
2022-03-02 33.38 33.38 32.99 33.19 0.0M
2022-03-01 33.04 33.43 33.04 33.33 0.0M
2022-02-25 33.33 33.33 32.89 33.04 0.0M
2022-02-24 32.99 33.63 32.84 32.99 0.0M
2022-02-23 33.33 33.58 33.33 33.38 0.0M
2022-02-22 33.48 33.63 33.28 33.63 0.0M
2022-02-21 33.73 33.77 33.33 33.63 0.0M
2022-02-18 33.82 33.97 33.53 33.73 0.0M
2022-02-17 33.82 33.87 33.53 33.53 0.0M
2022-02-16 33.82 33.92 33.73 33.82 0.0M
2022-02-15 33.33 33.87 33.19 33.43 0.0M
2022-02-14 34.12 34.12 33.73 33.92 0.0M
2022-02-11 34.12 34.31 33.92 34.22 0.0M
2022-02-10 34.56 34.56 34.07 34.17 0.0M
2022-02-09 33.92 34.56 33.92 34.56 0.0M
2022-02-08 34.75 34.75 34.12 34.17 0.0M
2022-02-07 33.92 34.07 33.19 34.07 0.0M
2022-01-26 33.92 33.92 32.89 33.09 0.0M
2022-01-25 33.63 33.63 33.04 33.33 0.0M
2022-01-24 33.82 33.82 33.09 33.63 0.0M
2022-01-21 34.17 34.51 33.63 33.82 0.0M
2022-01-20 34.22 34.31 33.53 34.17 0.0M
2022-01-19 34.22 34.22 33.63 33.63 0.0M
2022-01-18 34.22 34.56 33.68 33.68 0.0M
2022-01-17 33.97 34.22 33.97 33.97 0.0M
2022-01-14 34.31 34.31 33.63 33.97 0.0M
2022-01-13 34.22 34.36 34.12 34.17 0.0M
2022-01-12 34.36 34.36 34.22 34.22 0.0M
2022-01-11 34.75 34.75 34.36 34.36 0.0M
2022-01-10 34.41 34.95 34.31 34.75 0.0M
2022-01-07 35.05 35.10 34.12 34.36 0.0M
2022-01-06 34.61 34.80 34.36 34.56 0.0M
2022-01-05 34.75 34.75 34.51 34.61 0.0M
2022-01-04 34.51 34.85 34.51 34.75 0.0M
2022-01-03 35.15 35.29 34.51 34.51 0.0M