鼎元

2426
🏛️ 中国台湾 →
17.75
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
2022-12-30 16.70 16.85 16.60 16.60 0.1M
2022-12-29 16.60 16.70 16.45 16.60 0.3M
2022-12-28 17.00 17.05 16.75 16.75 0.2M
2022-12-27 17.05 17.35 17.05 17.05 0.2M
2022-12-26 16.90 17.10 16.90 16.95 0.1M
2022-12-23 16.90 17.00 16.60 16.90 0.1M
2022-12-22 17.10 17.20 16.95 17.00 0.1M
2022-12-21 16.85 17.15 16.85 16.90 0.2M
2022-12-20 17.25 17.40 16.80 16.85 0.4M
2022-12-19 17.30 17.45 17.20 17.25 0.2M
2022-12-16 17.90 17.90 17.50 17.50 0.3M
2022-12-15 17.55 18.00 17.55 18.00 0.2M
2022-12-14 17.65 18.05 17.65 17.95 0.3M
2022-12-13 17.80 17.90 17.60 17.60 0.2M
2022-12-12 17.90 17.90 17.55 17.75 0.2M
2022-12-09 17.80 18.20 17.80 17.80 0.2M
2022-12-08 17.80 17.95 17.60 17.80 0.3M
2022-12-07 18.10 18.10 17.60 17.65 0.4M
2022-12-06 18.30 18.30 17.80 17.90 0.4M
2022-12-05 18.25 18.55 18.15 18.30 0.4M
2022-12-02 18.45 18.45 18.15 18.25 0.2M
2022-12-01 18.30 18.50 18.30 18.35 0.6M
2022-11-30 17.85 18.25 17.80 18.05 0.5M
2022-11-29 17.55 17.80 17.55 17.65 0.3M
2022-11-28 17.40 17.60 17.35 17.55 0.3M
2022-11-25 17.50 17.80 17.40 17.40 0.4M
2022-11-24 17.50 17.70 17.35 17.60 0.5M
2022-11-23 17.50 17.60 17.30 17.30 0.2M
2022-11-22 17.55 17.65 17.40 17.40 0.3M
2022-11-21 17.25 17.60 17.25 17.55 0.4M
2022-11-18 17.70 17.70 17.25 17.25 0.3M
2022-11-17 17.20 17.65 17.20 17.65 0.5M
2022-11-16 17.40 17.65 17.30 17.30 0.7M
2022-11-15 17.30 17.50 17.15 17.35 0.6M
2022-11-14 16.75 17.15 16.70 17.10 0.4M
2022-11-11 17.35 17.45 16.70 16.70 0.5M
2022-11-10 16.60 16.85 16.55 16.85 0.5M
2022-11-09 16.40 16.80 16.40 16.60 0.6M
2022-11-08 16.55 16.75 16.30 16.40 0.5M
2022-11-07 16.45 16.70 16.35 16.55 0.4M
2022-11-04 16.00 16.30 15.85 16.25 0.4M
2022-11-03 15.55 16.10 15.55 16.00 0.4M
2022-11-02 15.65 15.85 15.60 15.75 0.4M
2022-11-01 15.20 15.50 15.20 15.50 0.2M
2022-10-31 15.30 15.30 15.15 15.20 0.2M
2022-10-28 15.45 15.55 15.05 15.05 0.4M
2022-10-27 15.20 15.80 15.20 15.55 1.9M
2022-10-26 15.45 15.45 15.10 15.10 0.4M
2022-10-25 15.50 15.65 15.20 15.20 0.3M
2022-10-24 15.65 15.80 15.40 15.40 0.3M
2022-10-21 15.70 15.80 15.30 15.30 0.3M
2022-10-20 15.85 15.90 15.30 15.65 1.4M
2022-10-19 15.90 16.35 15.90 15.95 0.4M
2022-10-18 16.10 16.10 15.80 15.90 0.3M
2022-10-17 15.65 15.70 15.20 15.65 0.3M
2022-10-14 15.10 15.85 15.10 15.85 0.5M
2022-10-13 15.75 15.75 14.70 14.75 0.8M
2022-10-12 15.55 15.95 15.35 15.75 0.3M
2022-10-11 15.95 15.95 15.50 15.70 0.4M
2022-10-07 16.00 16.25 16.00 16.05 0.4M
2022-10-06 16.30 16.40 16.15 16.20 0.4M
2022-10-05 16.35 16.65 16.15 16.20 0.5M
2022-10-04 15.90 16.30 15.90 16.30 0.3M
2022-10-03 15.45 15.80 15.30 15.65 0.2M
2022-09-30 15.35 15.55 14.95 15.55 0.5M
2022-09-29 15.00 15.65 15.00 15.45 0.8M
2022-09-28 16.10 16.10 14.70 14.70 1.2M
2022-09-27 15.45 16.15 15.45 15.95 0.5M
2022-09-26 16.90 16.90 15.70 15.70 1.1M
2022-09-23 17.45 17.50 17.05 17.10 0.4M
2022-09-22 17.45 17.50 17.25 17.45 0.2M
2022-09-21 17.65 17.75 17.50 17.50 0.4M
2022-09-20 17.85 18.00 17.70 17.75 0.2M
2022-09-19 18.15 18.15 17.75 17.75 0.4M
2022-09-16 18.25 18.45 18.05 18.05 0.5M
2022-09-15 18.00 18.45 18.00 18.20 0.7M
2022-09-14 17.75 18.10 17.50 18.10 0.4M
2022-09-13 18.05 18.20 17.90 18.00 0.5M
2022-09-12 17.70 18.85 17.60 18.05 2.3M
2022-09-08 17.40 17.50 17.20 17.45 0.3M
2022-09-07 17.20 17.25 17.00 17.15 0.4M
2022-09-06 17.85 17.95 17.30 17.35 0.7M
2022-09-05 18.15 18.15 17.75 17.80 0.6M
2022-09-02 18.50 18.50 18.20 18.20 0.3M
2022-09-01 18.65 18.65 18.30 18.35 0.6M
2022-08-31 18.40 18.80 18.40 18.75 0.5M
2022-08-30 18.25 18.50 18.25 18.40 0.3M
2022-08-29 18.30 18.35 18.05 18.25 0.5M
2022-08-26 18.70 18.85 18.70 18.85 0.3M
2022-08-25 18.45 18.70 18.45 18.65 0.4M
2022-08-24 18.55 18.55 18.30 18.40 0.4M
2022-08-23 18.70 18.70 18.30 18.40 0.7M
2022-08-22 18.70 18.85 18.55 18.55 0.6M
2022-08-19 18.75 19.05 18.75 18.85 0.7M
2022-08-18 18.95 18.95 18.60 18.90 2.3M
2022-08-17 20.00 20.00 19.70 19.95 1.9M
2022-08-16 19.85 20.15 19.65 19.65 1.3M
2022-08-15 19.50 19.80 19.50 19.75 1.1M
2022-08-12 19.20 19.60 19.15 19.55 0.6M
2022-08-11 19.40 19.50 19.25 19.25 0.6M
2022-08-10 19.00 19.30 18.90 19.20 0.7M
2022-08-09 19.05 19.40 18.90 19.15 1.4M
2022-08-08 20.35 20.40 19.45 19.45 5.4M
2022-08-05 18.35 19.80 18.30 19.80 4.3M
2022-08-04 18.10 18.30 17.70 18.00 0.6M
2022-08-03 18.50 18.55 18.10 18.10 0.4M
2022-08-02 18.80 18.80 18.25 18.35 0.5M
2022-08-01 18.90 19.05 18.65 19.00 0.3M
2022-07-29 19.00 19.10 18.80 18.90 0.3M
2022-07-28 19.35 19.35 18.80 18.85 0.3M
2022-07-27 18.90 19.15 18.70 19.15 0.4M
2022-07-26 19.40 19.75 18.90 18.90 0.5M
2022-07-25 19.40 19.50 19.30 19.40 0.2M
2022-07-22 19.55 19.80 19.40 19.40 0.5M
2022-07-21 19.10 19.50 19.10 19.50 0.7M
2022-07-20 19.35 19.55 19.10 19.10 0.6M
2022-07-19 18.95 19.25 18.95 19.10 0.3M
2022-07-18 18.90 19.20 18.85 19.15 0.5M
2022-07-15 18.65 18.90 18.50 18.85 0.4M
2022-07-14 18.30 18.75 18.10 18.60 0.3M
2022-07-13 18.25 18.55 18.25 18.45 0.4M
2022-07-12 18.55 18.55 17.90 17.90 0.6M
2022-07-11 19.00 19.00 18.65 18.75 0.4M
2022-07-08 18.60 19.15 18.45 18.95 0.8M
2022-07-07 17.90 18.55 17.55 18.45 0.9M
2022-07-06 18.45 18.65 17.75 17.75 0.9M
2022-07-05 18.00 18.60 18.00 18.55 0.9M
2022-07-04 17.90 18.15 17.30 17.65 1.1M
2022-07-01 19.20 19.25 17.50 17.50 1.6M
2022-06-30 20.20 20.20 19.20 19.20 1.1M
2022-06-29 20.05 20.60 20.05 20.25 0.2M
2022-06-28 20.85 20.85 20.20 20.35 0.4M
2022-06-27 20.25 20.70 20.25 20.65 0.6M
2022-06-24 20.30 20.65 19.95 20.15 1.1M
2022-06-23 20.00 20.15 19.45 19.65 0.8M
2022-06-22 20.50 20.50 19.45 19.60 0.8M
2022-06-21 19.25 20.40 19.25 20.40 1.0M
2022-06-20 20.70 20.70 19.35 19.35 1.3M
2022-06-17 20.55 20.70 20.20 20.50 0.6M
2022-06-16 21.80 22.00 20.95 20.95 0.6M
2022-06-15 21.25 21.80 21.20 21.60 0.7M
2022-06-14 21.00 21.40 20.85 21.10 0.5M
2022-06-13 21.80 21.80 21.30 21.35 0.6M
2022-06-10 22.20 22.30 22.10 22.30 0.3M
2022-06-09 22.45 22.65 22.30 22.30 0.4M
2022-06-08 22.50 22.75 22.40 22.40 0.3M
2022-06-07 22.65 22.80 22.40 22.45 0.4M
2022-06-06 22.70 22.80 22.55 22.65 0.3M
2022-06-02 22.75 22.90 22.65 22.70 0.5M
2022-06-01 22.80 22.90 22.65 22.75 0.7M
2022-05-31 22.35 22.60 22.30 22.55 0.7M
2022-05-30 22.20 22.40 22.15 22.25 0.6M
2022-05-27 22.00 22.20 21.90 21.90 0.4M
2022-05-26 22.40 22.40 21.85 21.85 0.5M
2022-05-25 21.70 22.05 21.50 22.00 0.4M
2022-05-24 22.05 22.05 21.60 21.60 0.4M
2022-05-23 22.00 22.20 21.70 22.00 0.4M
2022-05-20 21.95 22.15 21.90 21.90 0.5M
2022-05-19 21.50 21.95 21.25 21.85 0.5M
2022-05-18 22.45 22.45 21.85 21.95 0.6M
2022-05-17 21.15 21.60 21.10 21.60 0.7M
2022-05-16 21.40 21.55 20.80 20.90 0.7M
2022-05-13 21.15 21.30 20.80 21.20 0.7M
2022-05-12 21.15 21.30 20.35 20.40 1.1M
2022-05-11 21.70 21.70 21.10 21.15 0.6M
2022-05-10 21.35 21.65 20.80 21.65 0.6M
2022-05-09 21.90 22.00 21.25 21.25 0.7M
2022-05-06 22.25 22.35 21.90 22.30 0.6M
2022-05-05 22.70 22.95 22.65 22.75 0.5M
2022-05-04 22.45 22.55 22.30 22.35 0.4M
2022-05-03 21.70 22.20 21.70 22.05 0.5M
2022-04-29 21.90 22.10 21.80 21.90 0.5M
2022-04-28 21.10 21.65 21.10 21.55 0.6M
2022-04-27 21.05 21.45 20.65 21.10 1.7M
2022-04-26 22.35 22.45 21.90 21.90 0.9M
2022-04-25 22.75 22.75 22.05 22.15 1.1M
2022-04-22 23.45 23.45 23.00 23.05 0.7M
2022-04-21 23.35 23.65 23.30 23.60 0.8M
2022-04-20 23.10 23.25 23.05 23.25 0.6M
2022-04-19 23.00 23.20 22.90 22.95 0.6M
2022-04-18 22.45 23.00 22.20 22.85 1.1M
2022-04-15 23.35 23.35 22.75 22.85 1.9M
2022-04-14 24.20 24.20 23.55 23.55 1.0M
2022-04-13 23.85 24.25 23.60 24.00 0.8M
2022-04-12 24.00 24.20 23.45 23.55 1.5M
2022-04-11 24.95 24.95 24.05 24.05 2.0M
2022-04-08 25.20 25.25 24.85 25.10 1.0M
2022-04-07 25.50 25.60 24.75 24.90 1.4M
2022-04-06 25.60 25.70 25.50 25.60 0.7M
2022-04-01 25.80 26.10 25.65 25.90 0.6M
2022-03-31 26.75 26.75 26.15 26.20 0.8M
2022-03-30 26.80 26.85 26.35 26.70 1.1M
2022-03-29 26.60 27.00 26.50 26.50 1.4M
2022-03-28 26.05 26.50 25.80 26.45 1.0M
2022-03-25 26.60 26.80 26.30 26.30 1.1M
2022-03-24 26.55 26.70 26.25 26.60 0.8M
2022-03-23 26.75 27.10 26.60 26.70 1.1M
2022-03-22 26.65 26.85 26.30 26.60 1.1M
2022-03-21 26.80 26.90 26.55 26.60 1.0M
2022-03-18 26.35 26.85 26.15 26.85 2.3M
2022-03-17 25.95 26.25 25.80 26.15 1.9M
2022-03-16 25.40 25.75 25.20 25.55 1.5M
2022-03-15 25.50 25.60 24.90 25.05 1.3M
2022-03-14 25.55 25.75 25.15 25.35 1.2M
2022-03-11 25.40 25.40 25.00 25.15 0.8M
2022-03-10 25.20 25.60 25.20 25.35 1.2M
2022-03-09 24.30 24.90 24.30 24.85 1.3M
2022-03-08 24.60 25.20 24.05 24.10 2.9M
2022-03-07 26.10 26.10 24.95 25.10 3.1M
2022-03-04 26.40 26.60 26.10 26.30 2.1M
2022-03-03 26.95 27.05 26.60 26.60 2.0M
2022-03-02 26.40 26.65 26.30 26.60 1.7M
2022-03-01 26.40 26.65 26.05 26.60 1.9M
2022-02-25 26.70 26.80 25.95 26.15 4.6M
2022-02-24 27.30 27.45 26.15 26.40 4.6M
2022-02-23 26.90 27.60 26.90 27.45 2.9M
2022-02-22 27.00 27.10 26.40 26.65 3.5M
2022-02-21 27.20 27.30 26.85 27.20 2.6M
2022-02-18 27.50 27.55 27.10 27.35 4.2M
2022-02-17 28.20 28.40 27.50 27.75 3.3M
2022-02-16 28.50 28.60 27.80 28.05 4.3M
2022-02-15 28.65 29.15 28.00 28.05 6.0M
2022-02-14 28.65 29.40 28.45 28.75 6.6M
2022-02-11 28.60 30.30 28.60 29.15 17.5M
2022-02-10 29.45 29.60 28.80 29.05 9.9M
2022-02-09 27.45 29.35 27.45 29.30 13.1M
2022-02-08 26.65 27.60 26.55 27.60 2.3M
2022-02-07 26.60 26.95 26.15 26.85 2.2M
2022-01-26 26.15 26.50 25.65 25.90 4.5M
2022-01-25 27.00 27.30 26.15 26.15 5.7M
2022-01-24 27.75 27.85 26.75 27.15 6.0M
2022-01-21 29.00 29.45 27.90 28.15 13.2M
2022-01-20 29.60 30.35 29.15 29.80 19.6M
2022-01-19 28.75 29.95 28.70 29.50 15.7M
2022-01-18 29.30 30.10 29.00 29.00 14.1M
2022-01-17 28.90 29.85 28.85 29.80 17.4M
2022-01-14 28.80 29.35 28.55 29.30 16.8M
2022-01-13 29.40 29.50 28.60 28.80 20.4M
2022-01-12 28.70 29.40 28.25 29.40 31.1M
2022-01-11 27.85 28.90 27.60 28.00 17.5M
2022-01-10 26.50 27.80 26.25 27.55 4.2M
2022-01-07 27.70 28.05 26.70 26.70 4.7M
2022-01-06 27.50 27.90 27.30 27.55 2.4M
2022-01-05 28.05 28.30 27.80 27.80 2.5M
2022-01-04 28.40 28.55 28.00 28.05 2.8M
2022-01-03 28.50 28.70 28.05 28.30 2.4M