台湾东洋

4105
🏛️ 中国台湾 →
77.70
最后更新: 2025-09-26
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
2024-12-31 72.70 73.00 72.50 72.80 0.2M
2024-12-30 73.30 73.30 72.70 72.70 0.0M
2024-12-27 73.10 73.60 72.60 73.00 0.4M
2024-12-26 73.30 73.60 72.90 73.10 0.0M
2024-12-25 73.20 73.40 73.00 73.10 0.0M
2024-12-24 73.20 73.50 73.20 73.50 0.0M
2024-12-23 73.00 73.40 72.90 73.20 0.0M
2024-12-20 72.70 73.00 72.70 72.70 0.0M
2024-12-19 73.00 73.30 72.50 72.70 0.0M
2024-12-18 72.80 73.20 72.40 73.00 0.2M
2024-12-17 73.00 73.10 72.60 72.60 0.0M
2024-12-16 73.60 73.60 72.70 72.70 0.0M
2024-12-13 74.30 74.30 73.20 73.20 0.0M
2024-12-12 74.50 75.00 74.20 74.30 0.0M
2024-12-11 74.90 75.30 74.70 74.70 0.0M
2024-12-10 74.30 75.20 74.30 74.90 0.0M
2024-12-09 74.40 75.00 74.20 74.70 0.0M
2024-12-06 76.00 76.00 75.50 75.50 0.0M
2024-12-05 75.90 76.10 75.60 75.60 0.0M
2024-12-04 75.70 75.80 75.40 75.60 0.0M
2024-12-03 75.90 76.00 75.50 75.50 0.0M
2024-12-02 75.50 75.80 75.10 75.20 0.0M
2024-11-29 74.70 75.80 74.60 75.50 0.0M
2024-11-28 74.80 75.40 74.60 74.70 0.0M
2024-11-27 74.40 74.60 74.00 74.00 0.0M
2024-11-26 74.10 74.50 74.00 74.40 0.0M
2024-11-25 73.80 74.30 73.70 74.10 0.0M
2024-11-22 73.40 73.90 73.40 73.80 0.0M
2024-11-21 73.40 73.70 73.30 73.40 0.0M
2024-11-20 72.60 73.40 72.60 73.00 0.0M
2024-11-19 72.80 73.00 72.50 72.70 0.0M
2024-11-18 73.00 73.00 72.40 72.40 0.0M
2024-11-15 73.00 73.50 72.80 72.80 0.0M
2024-11-14 74.00 74.00 73.00 73.00 0.0M
2024-11-13 73.90 74.00 73.80 73.80 0.0M
2024-11-12 74.00 74.00 73.40 73.90 0.0M
2024-11-11 73.30 74.20 73.20 74.10 0.0M
2024-11-08 73.50 73.60 73.30 73.30 0.0M
2024-11-07 73.40 73.80 73.40 73.40 0.0M
2024-11-06 73.30 73.60 73.20 73.30 0.0M
2024-11-05 73.30 73.50 73.10 73.30 0.0M
2024-11-04 73.30 73.50 73.10 73.30 0.0M
2024-11-01 73.30 73.50 73.10 73.30 0.0M
2024-10-30 73.50 73.70 73.30 73.30 0.0M
2024-10-29 73.50 73.80 73.20 73.50 0.3M
2024-10-28 73.80 74.10 73.50 73.50 0.0M
2024-10-25 73.50 73.90 73.50 73.60 0.0M
2024-10-24 73.70 74.00 73.50 73.50 0.0M
2024-10-23 73.80 73.90 73.60 73.70 0.0M
2024-10-22 73.80 73.80 73.50 73.60 0.0M
2024-10-21 73.70 74.00 73.70 73.80 0.0M
2024-10-18 74.20 74.20 73.70 73.70 0.0M
2024-10-17 73.60 74.10 73.50 74.00 0.0M
2024-10-16 73.50 73.80 73.50 73.50 0.0M
2024-10-15 73.40 73.90 73.40 73.50 0.0M
2024-10-14 73.50 73.70 73.20 73.30 0.0M
2024-10-11 73.80 73.80 73.20 73.20 0.0M
2024-10-09 74.00 74.20 73.40 73.40 0.0M
2024-10-08 74.00 74.40 73.60 73.90 0.0M
2024-10-07 73.40 73.70 73.30 73.40 0.0M
2024-10-04 73.70 73.80 73.20 73.40 0.0M
2024-10-01 73.70 73.80 73.20 73.80 0.0M
2024-09-30 74.20 74.20 73.50 73.50 0.3M
2024-09-27 73.40 74.80 73.30 74.00 0.0M
2024-09-26 73.80 73.80 73.30 73.40 0.0M
2024-09-25 73.80 74.00 73.50 73.60 0.0M
2024-09-24 73.90 74.00 73.70 73.70 0.2M
2024-09-23 73.60 73.90 73.50 73.70 0.0M
2024-09-20 73.50 73.80 73.40 73.50 0.0M
2024-09-19 73.20 73.60 73.20 73.30 0.0M
2024-09-18 73.70 73.80 73.20 73.30 0.0M
2024-09-16 73.70 73.70 73.30 73.70 0.0M
2024-09-13 73.50 73.60 73.00 73.20 0.0M
2024-09-12 73.40 73.60 73.00 73.10 0.0M
2024-09-11 73.40 73.80 73.00 73.10 0.0M
2024-09-10 73.60 74.20 73.20 73.20 0.0M
2024-09-09 73.00 73.80 73.00 73.50 0.0M
2024-09-06 73.50 73.60 73.10 73.30 0.0M
2024-09-05 74.00 74.00 73.20 73.20 0.0M
2024-09-04 73.40 73.70 72.50 73.30 0.0M
2024-09-03 74.80 74.80 74.40 74.60 0.0M
2024-09-02 75.20 75.30 74.70 75.00 0.0M
2024-08-30 74.70 75.20 74.60 75.20 0.0M
2024-08-29 74.50 74.80 74.50 74.80 0.0M
2024-08-28 74.40 74.80 74.30 74.70 0.0M
2024-08-27 74.90 74.90 74.20 74.50 0.0M
2024-08-26 74.10 74.90 74.10 74.60 0.0M
2024-08-23 74.30 75.00 74.00 74.00 0.0M
2024-08-22 73.60 74.20 73.60 73.80 0.0M
2024-08-21 73.40 73.80 73.40 73.80 0.0M
2024-08-20 73.50 73.70 73.20 73.30 0.0M
2024-08-19 73.40 73.50 73.20 73.20 0.0M
2024-08-16 73.80 73.80 73.30 73.40 0.0M
2024-08-15 74.10 74.10 73.60 73.60 0.0M
2024-08-14 74.10 74.10 73.40 74.10 0.0M
2024-08-13 73.70 74.10 73.40 74.10 0.0M
2024-08-12 73.20 73.60 73.00 73.60 0.0M
2024-08-09 73.30 73.70 73.20 73.30 0.0M
2024-08-08 73.00 73.40 72.30 73.30 0.0M
2024-08-07 71.90 73.10 71.90 72.70 0.0M
2024-08-06 71.40 71.70 69.50 71.50 0.0M
2024-08-05 73.20 73.20 70.60 70.60 0.0M
2024-08-02 74.00 74.50 73.90 73.90 0.0M
2024-08-01 74.50 74.70 74.20 74.60 0.0M
2024-07-31 73.90 74.60 73.90 74.10 0.0M
2024-07-30 74.00 74.20 73.20 73.90 0.0M
2024-07-29 74.80 75.20 74.00 74.00 0.0M
2024-07-26 74.60 75.00 74.50 74.80 0.0M
2024-07-23 74.90 75.20 74.60 75.10 0.0M
2024-07-22 75.70 75.70 74.50 74.90 0.0M
2024-07-19 76.10 76.40 75.50 75.50 0.0M
2024-07-18 76.10 76.40 76.00 76.10 0.0M
2024-07-17 76.50 76.50 76.00 76.10 0.0M
2024-07-16 76.30 76.30 76.00 76.10 0.0M
2024-07-15 76.50 76.50 76.10 76.20 0.0M
2024-07-12 76.30 76.60 76.10 76.50 0.0M
2024-07-11 76.10 76.40 75.90 76.30 0.0M
2024-07-10 76.20 76.20 75.80 75.80 0.0M
2024-07-09 76.60 76.70 76.00 76.20 0.0M
2024-07-08 76.70 76.90 76.50 76.50 0.0M
2024-07-05 76.80 76.90 76.50 76.70 0.0M
2024-07-04 77.50 77.50 76.60 76.60 0.0M
2024-07-03 76.30 76.60 76.10 76.50 0.0M
2024-07-02 76.40 76.60 76.20 76.20 0.0M
2024-07-01 76.60 76.70 76.30 76.60 0.0M
2024-06-28 76.20 76.60 76.10 76.10 0.0M
2024-06-27 76.50 76.70 76.20 76.20 0.0M
2024-06-26 76.30 76.80 76.20 76.50 0.0M
2024-06-25 76.50 76.70 76.10 76.30 0.0M
2024-06-24 76.60 76.70 76.30 76.30 0.0M
2024-06-21 76.40 76.70 76.30 76.60 0.0M
2024-06-20 76.30 76.50 76.30 76.40 0.0M
2024-06-19 77.00 77.00 76.20 76.30 0.0M
2024-06-18 76.70 76.90 76.50 76.90 0.0M
2024-06-17 76.30 76.60 76.10 76.50 0.0M
2024-06-14 76.40 76.60 76.20 76.40 0.0M
2024-06-13 76.20 76.30 76.00 76.20 0.0M
2024-06-12 76.30 76.40 75.90 75.90 0.0M
2024-06-11 77.00 77.00 76.10 76.10 0.0M
2024-06-07 77.00 77.40 77.00 77.00 0.0M
2024-06-06 77.80 77.90 77.30 77.40 0.0M
2024-06-05 77.40 77.80 77.40 77.60 0.0M
2024-06-04 77.60 77.60 77.40 77.40 0.0M
2024-06-03 77.50 77.60 77.20 77.60 0.0M
2024-05-31 76.90 77.60 76.70 77.60 0.0M
2024-05-30 77.00 77.00 76.60 76.60 0.0M
2024-05-29 77.30 77.40 77.00 77.00 0.0M
2024-05-28 77.10 77.50 77.00 77.30 0.0M
2024-05-27 77.40 77.40 76.90 77.10 0.0M
2024-05-24 77.00 77.40 76.70 77.40 0.0M
2024-05-23 77.80 77.80 77.00 77.00 0.0M
2024-05-22 78.20 78.20 77.70 78.00 0.0M
2024-05-21 77.80 78.30 77.80 78.10 0.0M
2024-05-20 78.00 78.10 77.40 77.80 0.0M
2024-05-17 77.60 77.70 77.20 77.50 0.0M
2024-05-16 77.90 77.90 77.20 77.30 0.0M
2024-05-15 77.80 78.00 77.60 77.70 0.0M
2024-05-14 77.90 78.20 77.60 77.80 0.0M
2024-05-13 78.40 78.70 78.20 78.70 0.0M
2024-05-10 78.50 78.70 78.00 78.40 0.0M
2024-05-09 78.60 78.80 77.90 78.00 0.0M
2024-05-08 77.90 78.60 77.90 78.60 0.0M
2024-05-07 77.60 77.70 77.10 77.30 0.0M
2024-05-06 77.80 77.80 77.50 77.60 0.0M
2024-05-03 77.80 77.80 77.40 77.60 0.0M
2024-05-02 77.10 77.70 77.00 77.60 0.0M
2024-04-30 77.30 77.40 77.00 77.10 0.0M
2024-04-29 76.60 77.30 76.60 77.30 0.0M
2024-04-26 76.50 76.70 76.30 76.60 0.0M
2024-04-25 76.50 76.70 76.40 76.50 0.0M
2024-04-24 76.50 76.80 76.30 76.50 0.0M
2024-04-23 76.30 76.60 76.10 76.50 0.0M
2024-04-22 76.10 76.50 75.80 75.90 0.0M
2024-04-19 77.30 77.30 75.70 76.00 0.0M
2024-04-18 77.10 77.50 76.90 77.40 0.0M
2024-04-17 76.90 77.40 76.90 77.10 0.0M
2024-04-16 78.00 78.00 76.80 76.90 0.0M
2024-04-15 78.30 78.30 78.00 78.00 0.0M
2024-04-12 78.10 78.30 78.10 78.20 0.0M
2024-04-11 78.40 78.60 78.10 78.20 0.0M
2024-04-10 78.30 78.70 78.30 78.40 0.0M
2024-04-09 78.50 78.70 78.10 78.30 0.0M
2024-04-08 78.50 78.80 78.40 78.80 0.0M
2024-04-03 78.50 78.60 77.90 78.40 0.0M
2024-04-02 78.40 78.70 78.40 78.40 0.0M
2024-04-01 78.60 78.60 78.30 78.40 0.0M
2024-03-29 77.80 78.40 77.80 78.20 0.0M
2024-03-28 78.30 78.60 77.50 78.30 0.0M
2024-03-27 81.10 81.70 81.00 81.50 0.0M
2024-03-26 81.80 81.90 81.00 81.20 0.0M
2024-03-25 82.00 82.20 81.70 81.80 0.0M
2024-03-22 82.10 82.30 81.60 81.80 0.0M
2024-03-21 82.00 82.00 81.40 81.80 0.0M
2024-03-20 81.80 82.30 81.60 81.80 0.0M
2024-03-19 81.10 82.00 81.00 81.40 0.0M
2024-03-18 81.80 81.80 80.90 81.10 0.0M
2024-03-15 82.20 82.20 81.50 81.80 0.0M
2024-03-14 81.40 82.00 81.20 81.90 0.0M
2024-03-13 81.30 81.90 81.00 81.40 0.0M
2024-03-12 81.00 81.50 80.90 81.30 0.0M
2024-03-11 80.80 81.10 79.90 80.80 0.0M
2024-03-08 81.00 81.10 79.80 79.80 0.0M
2024-03-07 81.00 81.20 80.40 81.00 0.0M
2024-03-06 82.00 82.10 81.60 81.90 0.0M
2024-03-05 81.50 83.00 81.40 82.00 0.0M
2024-03-04 80.80 81.40 80.70 81.30 0.0M
2024-03-01 81.20 81.40 80.60 80.80 0.0M
2024-02-29 81.20 81.50 80.80 81.00 0.0M
2024-02-27 81.80 81.90 80.70 81.20 0.0M
2024-02-26 81.00 81.90 81.00 81.70 0.0M
2024-02-23 81.50 81.50 80.70 80.70 0.0M
2024-02-22 82.30 82.40 81.40 81.40 0.0M
2024-02-21 81.00 81.50 80.90 81.10 0.0M
2024-02-20 81.00 81.20 80.60 80.90 0.0M
2024-02-19 80.70 81.90 80.40 80.90 0.0M
2024-02-16 79.10 79.40 78.90 79.20 0.0M
2024-02-15 79.60 80.00 78.50 79.10 0.0M
2024-02-05 78.40 78.40 77.80 78.00 0.0M
2024-02-02 78.50 78.50 78.00 78.10 0.0M
2024-02-01 78.20 78.40 77.90 78.40 0.0M
2024-01-31 77.50 78.00 77.40 77.80 0.0M
2024-01-30 77.90 78.20 77.30 77.40 0.0M
2024-01-29 77.10 78.00 77.10 77.90 0.0M
2024-01-26 78.10 78.90 78.00 78.10 0.0M
2024-01-25 78.30 78.30 78.00 78.10 0.0M
2024-01-24 78.00 78.30 78.00 78.00 0.0M
2024-01-23 78.20 78.20 77.50 77.90 0.0M
2024-01-22 78.20 78.20 78.00 78.00 0.0M
2024-01-19 77.80 78.20 77.60 78.10 0.0M
2024-01-18 77.10 77.90 76.60 77.80 0.0M
2024-01-17 79.50 79.50 78.20 78.20 0.0M
2024-01-16 79.80 79.90 79.10 79.30 0.0M
2024-01-15 79.90 80.00 79.50 79.80 0.0M
2024-01-12 79.50 80.20 79.50 79.50 0.0M
2024-01-11 79.30 79.80 79.30 79.50 0.0M
2024-01-10 79.40 79.60 79.10 79.40 0.0M
2024-01-09 79.80 79.80 79.20 79.20 0.0M
2024-01-08 80.20 80.40 79.80 79.80 0.0M
2024-01-05 80.00 80.40 79.70 80.20 0.0M
2024-01-04 80.10 80.30 79.70 79.80 0.0M
2024-01-03 80.80 81.00 80.10 80.20 0.0M
2024-01-02 80.40 80.80 80.10 80.60 0.0M