裕隆汽车

2201
🏛️ 中国台湾 →
34.80
最后更新: 2025-10-01
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
2025-10-01 34.90 35.45 34.80 34.80 1.2M
2025-09-30 34.95 35.15 34.10 34.90 1.6M
2025-09-26 35.35 35.45 34.30 34.50 3.0M
2025-09-25 35.30 35.95 35.25 35.55 3.2M
2025-09-24 35.45 36.20 35.00 35.00 2.8M
2025-09-23 35.25 35.60 35.00 35.05 1.7M
2025-09-22 35.30 35.70 35.10 35.35 1.9M
2025-09-19 35.40 35.45 35.00 35.05 2.5M
2025-09-18 35.80 36.30 35.20 35.40 4.1M
2025-09-17 35.10 35.70 35.00 35.45 2.7M
2025-09-16 35.00 36.35 34.80 35.60 9.8M
2025-09-15 33.20 35.15 33.20 34.65 10.0M
2025-09-12 31.95 33.10 31.95 33.00 3.7M
2025-09-11 32.60 32.65 31.65 31.70 4.7M
2025-09-10 33.10 33.10 32.30 32.55 2.8M
2025-09-09 33.20 33.65 33.00 33.20 1.7M
2025-09-08 33.00 33.50 32.75 33.15 2.1M
2025-09-05 33.35 33.40 32.50 32.85 1.3M
2025-09-04 32.35 33.20 32.30 33.00 2.5M
2025-09-03 32.85 32.95 32.05 32.20 3.9M
2025-09-02 33.30 33.65 32.80 33.00 1.8M
2025-09-01 33.30 33.95 33.05 33.05 2.4M
2025-08-29 33.45 33.75 32.95 32.95 1.9M
2025-08-28 33.05 33.55 32.90 33.45 2.0M
2025-08-27 32.55 33.40 32.55 33.05 2.4M
2025-08-26 32.90 33.10 32.40 32.50 3.5M
2025-08-25 32.85 33.30 32.85 33.25 2.0M
2025-08-22 33.80 34.05 32.75 32.85 3.2M
2025-08-21 33.25 34.10 33.20 33.60 3.2M
2025-08-20 34.45 34.65 34.00 34.05 4.3M
2025-08-19 34.50 34.75 34.00 34.40 2.3M
2025-08-18 34.95 35.30 34.50 34.50 2.1M
2025-08-15 35.50 35.50 34.45 34.95 2.7M
2025-08-14 35.10 35.50 34.65 35.25 2.8M
2025-08-13 35.00 35.60 34.50 34.55 3.0M
2025-08-12 34.60 34.85 34.55 34.85 2.2M
2025-08-11 33.80 35.15 33.60 34.60 3.8M
2025-08-08 33.75 34.55 33.50 33.85 2.7M
2025-08-07 33.90 34.10 33.70 34.00 2.0M
2025-08-06 33.40 34.05 33.40 33.75 2.2M
2025-08-05 33.40 33.85 33.10 33.55 1.9M
2025-08-04 32.85 33.60 32.20 33.35 3.1M
2025-08-01 32.50 33.60 31.95 33.10 4.8M
2025-07-31 34.45 34.45 32.20 32.80 7.3M
2025-07-30 33.65 35.20 33.55 34.95 4.3M
2025-07-29 34.10 34.65 33.60 33.70 1.9M
2025-07-28 33.95 34.65 33.50 34.15 1.9M
2025-07-25 34.20 34.50 33.90 33.90 1.8M
2025-07-24 34.15 34.50 33.90 34.45 2.2M
2025-07-23 32.80 34.75 32.80 34.15 4.6M
2025-07-22 33.35 33.50 32.70 32.80 2.0M
2025-07-21 33.15 33.80 33.00 33.30 1.9M
2025-07-18 33.80 33.95 33.00 33.15 1.9M
2025-07-17 33.00 33.70 33.00 33.50 2.1M
2025-07-16 33.45 33.55 33.00 33.00 2.0M
2025-07-15 33.20 33.70 33.20 33.55 1.5M
2025-07-14 33.30 33.85 33.05 33.40 1.7M
2025-07-11 32.35 33.10 32.05 33.00 2.1M
2025-07-10 33.00 33.05 32.30 32.65 3.0M
2025-07-09 34.00 34.05 33.25 33.25 2.1M
2025-07-08 34.00 34.35 33.60 34.00 1.8M
2025-07-07 33.85 34.20 33.25 34.00 1.4M
2025-07-04 35.30 35.30 33.85 33.85 2.4M
2025-07-03 34.60 35.30 34.60 34.95 2.0M
2025-07-02 34.40 34.80 34.20 34.35 1.0M
2025-07-01 33.80 34.65 33.70 34.45 1.7M
2025-06-30 34.25 34.30 33.60 33.65 2.0M
2025-06-27 34.50 34.60 33.95 34.50 2.5M
2025-06-26 33.90 34.65 33.70 34.00 2.3M
2025-06-25 34.30 34.30 33.60 33.80 1.7M
2025-06-24 33.45 34.25 33.35 34.20 2.4M
2025-06-23 33.00 33.05 32.35 32.85 2.5M
2025-06-20 34.30 34.35 33.35 33.45 2.6M
2025-06-19 34.50 34.90 34.25 34.30 1.5M
2025-06-18 34.50 34.90 34.30 34.45 1.2M
2025-06-17 34.55 34.80 34.20 34.70 1.4M
2025-06-16 34.15 34.50 33.85 34.30 2.1M
2025-06-13 35.35 35.40 34.50 34.55 2.7M
2025-06-12 36.00 36.05 35.55 35.55 1.0M
2025-06-11 36.00 36.30 35.45 35.85 1.6M
2025-06-10 35.50 36.70 35.45 36.00 2.3M
2025-06-09 36.00 36.00 35.35 35.50 0.9M
2025-06-06 35.60 35.95 35.50 35.70 1.0M
2025-06-05 36.05 36.55 35.30 35.55 2.6M
2025-06-04 35.55 36.55 35.40 36.05 2.0M
2025-06-03 35.55 35.70 35.15 35.20 1.6M
2025-06-02 36.20 36.30 35.15 35.40 2.8M
2025-05-29 36.75 37.10 36.05 36.65 2.6M
2025-05-28 37.00 37.40 36.15 36.20 2.0M
2025-05-27 37.20 37.50 36.25 36.35 3.0M
2025-05-26 37.40 37.70 37.00 37.15 1.9M
2025-05-23 36.80 37.65 36.80 37.40 2.2M
2025-05-22 38.60 38.60 37.30 37.30 3.7M
2025-05-21 38.90 39.15 38.55 39.05 1.1M
2025-05-20 38.65 38.95 38.50 38.60 1.2M
2025-05-19 39.60 39.60 38.40 38.45 2.3M
2025-05-16 39.35 39.70 39.25 39.40 1.1M
2025-05-15 39.75 40.00 39.20 39.20 1.7M
2025-05-14 39.55 39.80 39.30 39.65 2.0M
2025-05-13 39.85 39.95 39.10 39.25 2.8M
2025-05-12 40.00 40.15 39.60 39.60 2.3M
2025-05-09 39.60 40.40 38.80 40.25 4.2M
2025-05-08 41.05 41.10 39.20 39.65 8.1M
2025-05-07 39.60 41.25 38.80 40.95 4.1M
2025-05-06 38.80 39.40 38.80 39.00 1.3M
2025-05-05 40.40 41.50 38.45 38.50 4.9M
2025-05-02 39.30 40.20 39.30 40.20 1.8M
2025-04-30 39.95 39.95 39.25 39.30 2.4M
2025-04-29 39.80 40.40 39.60 40.05 1.4M
2025-04-28 39.75 40.50 39.70 39.80 1.5M
2025-04-25 40.30 40.55 39.25 39.75 2.5M
2025-04-24 39.15 39.95 38.65 39.80 4.0M
2025-04-23 37.25 38.90 37.25 38.50 3.9M
2025-04-22 36.00 37.30 35.95 36.90 3.5M
2025-04-21 36.55 36.55 35.80 36.15 2.0M
2025-04-18 37.55 37.55 36.50 36.50 2.0M
2025-04-17 37.05 37.60 36.60 37.15 2.6M
2025-04-16 37.20 37.55 36.80 37.00 3.5M
2025-04-15 35.40 37.80 35.40 37.20 6.1M
2025-04-14 35.10 36.30 34.65 35.40 6.5M
2025-04-11 32.55 35.70 31.60 35.70 8.2M
2025-04-10 33.90 34.25 32.60 34.20 9.8M
2025-04-09 32.00 32.75 31.35 31.35 9.3M
2025-04-08 34.80 34.80 34.80 34.80 3.4M
2025-04-07 38.65 38.65 38.65 38.65 0.6M
2025-04-02 42.80 43.05 42.10 42.90 1.3M
2025-04-01 41.60 42.80 41.50 42.80 2.8M
2025-03-31 42.70 42.75 41.05 41.45 5.0M
2025-03-28 45.10 45.10 43.65 43.80 4.0M
2025-03-27 45.90 45.90 45.20 45.30 2.8M
2025-03-26 46.45 46.65 46.05 46.40 1.6M
2025-03-25 45.70 46.45 45.40 46.45 3.3M
2025-03-24 46.80 47.00 45.20 45.20 5.0M
2025-03-21 50.80 50.80 46.30 46.30 12.2M
2025-03-20 46.60 47.05 46.25 46.70 1.7M
2025-03-19 46.35 47.20 46.15 46.20 2.2M
2025-03-18 46.00 46.75 46.00 46.35 1.5M
2025-03-17 45.90 46.05 45.40 45.85 1.4M
2025-03-14 44.95 45.75 44.95 45.30 1.8M
2025-03-13 46.05 46.50 44.85 44.85 2.6M
2025-03-12 45.40 46.15 45.10 45.70 1.6M
2025-03-11 46.40 46.40 44.85 45.40 3.5M
2025-03-10 46.70 46.90 46.45 46.50 2.0M
2025-03-07 47.80 47.80 46.60 46.70 4.4M
2025-03-06 49.40 49.40 48.30 48.30 1.8M
2025-03-05 48.50 49.30 47.85 49.30 1.6M
2025-03-04 47.90 48.55 47.20 48.50 2.3M
2025-03-03 49.70 49.70 48.80 48.85 1.9M
2025-02-27 50.50 50.70 49.60 49.95 2.3M
2025-02-26 50.40 50.60 50.00 50.30 1.5M
2025-02-25 50.30 50.70 50.00 50.60 1.2M
2025-02-24 50.50 51.00 50.40 50.80 1.0M
2025-02-21 50.90 51.20 50.50 50.90 1.4M
2025-02-20 50.40 50.80 50.00 50.70 0.9M
2025-02-19 50.70 51.10 50.30 50.40 1.4M
2025-02-18 51.30 51.50 50.30 50.70 1.7M
2025-02-17 51.40 51.80 51.30 51.30 1.5M
2025-02-14 50.70 51.50 50.70 51.10 2.3M
2025-02-13 50.80 51.40 50.30 50.70 2.2M
2025-02-12 50.10 50.40 49.70 50.00 1.6M
2025-02-11 50.60 51.00 50.00 50.00 1.4M
2025-02-10 50.60 50.80 50.20 50.60 1.8M
2025-02-07 49.50 51.40 49.30 51.20 4.6M
2025-02-06 49.45 49.50 49.00 49.30 1.1M
2025-02-05 48.80 49.55 48.45 49.55 2.6M
2025-02-04 49.75 49.85 48.40 48.40 1.8M
2025-02-03 49.50 50.20 48.40 49.40 4.3M
2025-01-22 49.40 50.00 48.80 50.00 4.5M
2025-01-21 48.40 49.30 48.20 49.30 3.7M
2025-01-20 48.70 48.85 47.20 48.50 3.9M
2025-01-17 48.30 49.45 48.10 48.70 5.3M
2025-01-16 48.00 48.15 47.50 48.00 2.1M
2025-01-15 47.55 48.35 47.20 47.20 2.7M
2025-01-14 45.80 48.20 45.80 48.00 6.5M
2025-01-13 48.50 48.65 44.35 45.35 19.4M
2025-01-10 49.05 49.50 48.90 49.00 2.5M
2025-01-09 51.30 51.40 48.85 50.00 9.4M
2025-01-08 51.70 51.90 51.10 51.30 1.6M
2025-01-07 52.50 52.70 51.70 51.70 1.7M
2025-01-06 52.30 53.30 52.00 52.20 2.8M
2025-01-03 52.30 53.20 51.80 51.80 3.8M
2025-01-02 51.20 52.60 50.80 51.80 4.2M