世芯-KY

3661
🏛️ 中国台湾 →
3,285.00
最后更新: 2025-10-02
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 1,000.00 1,025.00 995.00 1,020.00 0.9M
2021-12-29 1,000.00 1,015.00 990.00 990.00 0.7M
2021-12-28 1,025.00 1,035.00 994.00 994.00 0.8M
2021-12-27 996.00 1,030.00 996.00 1,025.00 1.0M
2021-12-24 1,050.00 1,060.00 991.00 991.00 1.7M
2021-12-23 1,015.00 1,045.00 1,010.00 1,020.00 1.2M
2021-12-22 981.00 1,010.00 979.00 1,010.00 1.6M
2021-12-21 971.00 983.00 957.00 981.00 1.4M
2021-12-20 962.00 977.00 952.00 968.00 1.0M
2021-12-17 948.00 985.00 948.00 961.00 2.0M
2021-12-16 999.00 1,000.00 945.00 955.00 2.8M
2021-12-15 930.00 988.00 929.00 984.00 2.5M
2021-12-14 1,015.00 1,015.00 929.00 929.00 2.5M
2021-12-13 990.00 1,015.00 975.00 1,015.00 1.3M
2021-12-10 989.00 1,005.00 979.00 979.00 0.7M
2021-12-09 1,010.00 1,020.00 975.00 993.00 1.3M
2021-12-08 1,035.00 1,045.00 991.00 991.00 1.1M
2021-12-07 1,010.00 1,060.00 1,000.00 1,005.00 1.6M
2021-12-06 1,040.00 1,040.00 999.00 1,005.00 1.3M
2021-12-03 1,020.00 1,045.00 1,000.00 1,045.00 1.4M
2021-12-02 1,000.00 1,045.00 996.00 1,015.00 1.7M
2021-12-01 1,000.00 1,015.00 981.00 990.00 2.1M
2021-11-30 1,045.00 1,055.00 967.00 1,020.00 3.5M
2021-11-29 941.00 1,010.00 940.00 1,010.00 3.2M
2021-11-26 890.00 991.00 890.00 941.00 6.0M
2021-11-25 986.00 986.00 986.00 986.00 0.4M
2021-11-24 1,120.00 1,140.00 1,080.00 1,095.00 1.6M
2021-11-23 1,155.00 1,160.00 1,100.00 1,115.00 1.8M
2021-11-22 1,180.00 1,195.00 1,140.00 1,145.00 1.4M
2021-11-19 1,200.00 1,235.00 1,160.00 1,160.00 1.2M
2021-11-18 1,195.00 1,225.00 1,170.00 1,175.00 1.2M
2021-11-17 1,205.00 1,230.00 1,170.00 1,190.00 1.6M
2021-11-16 1,250.00 1,280.00 1,200.00 1,220.00 1.6M
2021-11-15 1,290.00 1,315.00 1,220.00 1,235.00 1.4M
2021-11-12 1,235.00 1,325.00 1,225.00 1,265.00 2.3M
2021-11-11 1,205.00 1,235.00 1,190.00 1,220.00 1.3M
2021-11-10 1,200.00 1,220.00 1,165.00 1,220.00 1.7M
2021-11-09 1,210.00 1,250.00 1,190.00 1,190.00 1.8M
2021-11-08 1,225.00 1,225.00 1,190.00 1,200.00 1.3M
2021-11-05 1,180.00 1,240.00 1,175.00 1,235.00 2.1M
2021-11-04 1,220.00 1,230.00 1,160.00 1,160.00 2.0M
2021-11-03 1,150.00 1,205.00 1,105.00 1,205.00 2.5M
2021-11-02 1,150.00 1,195.00 1,110.00 1,170.00 3.6M
2021-11-01 1,080.00 1,130.00 1,060.00 1,130.00 2.3M
2021-10-29 1,005.00 1,030.00 992.00 1,030.00 1.8M
2021-10-28 1,040.00 1,040.00 989.00 989.00 2.2M
2021-10-27 995.00 1,070.00 990.00 1,050.00 2.8M
2021-10-26 995.00 1,020.00 983.00 986.00 2.5M
2021-10-25 986.00 1,040.00 978.00 978.00 3.3M
2021-10-22 990.00 999.00 969.00 996.00 3.7M
2021-10-21 914.00 1,005.00 914.00 983.00 7.4M
2021-10-20 930.00 932.00 909.00 915.00 2.5M
2021-10-19 935.00 950.00 913.00 920.00 4.7M
2021-10-18 894.00 932.00 888.00 932.00 4.0M
2021-10-15 917.00 932.00 888.00 888.00 5.1M
2021-10-14 908.00 916.00 854.00 890.00 6.0M
2021-10-13 906.00 924.00 871.00 888.00 3.9M
2021-10-12 924.00 933.00 887.00 888.00 3.1M
2021-10-08 945.00 958.00 910.00 938.00 5.4M
2021-10-07 894.00 945.00 886.00 929.00 6.8M
2021-10-06 877.00 950.00 863.00 877.00 8.3M
2021-10-05 772.00 881.00 764.00 867.00 6.9M
2021-10-04 900.00 907.00 801.00 801.00 4.8M
2021-10-01 928.00 928.00 863.00 890.00 4.6M
2021-09-30 854.00 928.00 849.00 928.00 4.7M
2021-09-29 874.00 887.00 844.00 844.00 2.8M
2021-09-28 898.00 907.00 886.00 899.00 2.3M
2021-09-27 895.00 905.00 883.00 902.00 2.3M
2021-09-24 892.00 900.00 885.00 895.00 2.6M
2021-09-23 885.00 898.00 870.00 898.00 4.5M
2021-09-22 823.00 864.00 812.00 857.00 3.0M
2021-09-17 833.00 855.00 825.00 847.00 2.4M
2021-09-16 838.00 851.00 820.00 840.00 3.9M
2021-09-15 805.00 827.00 790.00 827.00 2.4M
2021-09-14 812.00 822.00 796.00 800.00 2.7M
2021-09-13 821.00 828.00 792.00 802.00 5.1M
2021-09-10 764.00 819.00 763.00 819.00 5.2M
2021-09-09 783.00 786.00 745.00 745.00 3.2M
2021-09-08 795.00 818.00 777.00 781.00 4.4M
2021-09-07 764.00 810.00 749.00 764.00 5.0M
2021-09-06 728.00 775.00 726.00 752.00 3.3M
2021-09-03 745.00 758.00 715.00 720.00 3.2M
2021-09-02 745.00 775.00 722.00 730.00 5.2M
2021-09-01 692.00 746.00 691.00 737.00 4.9M
2021-08-31 672.00 708.00 669.00 699.00 4.4M
2021-08-30 672.00 688.00 665.00 673.00 2.2M
2021-08-27 640.00 666.00 639.00 666.00 2.0M
2021-08-26 680.00 688.00 646.00 652.00 3.5M
2021-08-25 650.00 689.00 650.00 689.00 4.2M
2021-08-24 650.00 674.00 650.00 654.00 5.4M
2021-08-23 612.00 644.00 609.00 644.00 4.3M
2021-08-20 561.00 586.00 551.00 586.00 2.2M
2021-08-19 566.00 580.00 553.00 553.00 2.6M
2021-08-18 571.00 580.00 536.00 576.00 4.5M
2021-08-17 574.00 588.00 570.00 573.00 2.2M
2021-08-16 580.00 590.00 561.00 569.00 2.9M
2021-08-13 605.00 614.00 587.00 594.00 2.7M
2021-08-12 583.00 602.00 573.00 602.00 2.5M
2021-08-11 574.00 595.00 566.00 575.00 3.4M
2021-08-10 576.00 584.00 562.00 574.00 1.4M
2021-08-09 568.00 586.00 557.00 575.00 2.1M
2021-08-06 606.00 609.00 567.00 571.00 3.7M
2021-08-05 625.00 629.00 608.00 608.00 1.6M
2021-08-04 627.00 636.00 618.00 620.00 1.1M
2021-08-03 621.00 638.00 618.00 622.00 1.3M
2021-08-02 640.00 647.00 613.00 620.00 2.1M
2021-07-30 663.00 680.00 630.00 633.00 2.4M
2021-07-29 655.00 673.00 645.00 665.00 2.1M
2021-07-28 670.00 672.00 613.00 645.00 4.0M
2021-07-27 689.00 713.00 678.00 680.00 3.0M
2021-07-26 687.00 700.00 683.00 683.00 1.7M
2021-07-23 698.00 703.00 667.00 677.00 2.5M
2021-07-22 687.00 713.00 682.00 698.00 4.6M
2021-07-21 661.00 699.00 657.00 672.00 4.5M
2021-07-20 671.00 677.00 644.00 647.00 2.0M
2021-07-19 689.00 696.00 675.00 676.00 2.8M
2021-07-16 681.00 696.00 671.00 688.00 4.8M
2021-07-15 630.00 688.00 623.00 688.00 7.1M
2021-07-14 626.00 645.00 621.00 626.00 2.6M
2021-07-13 650.00 656.00 616.00 621.00 3.0M
2021-07-12 642.00 655.00 634.00 644.00 3.4M
2021-07-09 619.00 635.00 612.00 630.00 1.6M
2021-07-08 619.00 636.00 613.00 632.00 1.8M
2021-07-07 624.00 636.00 605.00 612.00 2.0M
2021-07-06 641.00 649.00 625.00 629.00 1.8M
2021-07-05 635.00 658.00 635.00 642.00 2.9M
2021-07-02 616.00 634.00 610.00 629.00 2.5M
2021-07-01 615.00 639.00 611.00 613.00 3.3M
2021-06-30 625.00 626.00 611.00 611.00 1.7M
2021-06-29 629.00 638.00 616.00 617.00 2.9M
2021-06-28 654.00 655.00 616.00 623.00 3.5M
2021-06-25 646.00 662.00 639.00 639.00 3.9M
2021-06-24 640.00 653.00 625.00 638.00 5.5M
2021-06-23 598.00 644.00 593.00 635.00 8.2M
2021-06-22 599.00 603.00 584.00 586.00 3.8M
2021-06-21 591.00 605.00 581.00 581.00 6.2M
2021-06-18 565.00 588.00 565.00 588.00 7.9M
2021-06-17 542.00 573.00 542.00 562.00 5.1M
2021-06-16 578.00 578.00 550.00 550.00 6.8M
2021-06-15 536.00 578.00 521.00 578.00 6.5M
2021-06-11 543.00 548.00 519.00 526.00 3.6M
2021-06-10 533.00 543.00 528.00 538.00 3.4M
2021-06-09 564.00 566.00 526.00 526.00 6.1M
2021-06-08 574.00 577.00 566.00 566.00 1.4M
2021-06-07 583.00 585.00 560.00 568.00 3.9M
2021-06-04 565.00 573.00 553.00 573.00 3.3M
2021-06-03 568.00 583.00 552.00 567.00 6.2M
2021-06-02 578.00 591.00 546.00 558.00 5.7M
2021-06-01 610.00 629.00 563.00 570.00 12.2M
2021-05-31 540.00 583.00 533.00 583.00 6.3M
2021-05-28 511.00 530.00 503.00 530.00 5.9M
2021-05-27 484.00 507.00 473.00 499.00 4.6M
2021-05-26 516.00 525.00 487.00 490.00 5.8M
2021-05-25 487.50 519.00 487.00 509.00 8.7M
2021-05-24 464.50 497.00 443.00 480.00 8.1M
2021-05-21 424.50 454.50 418.50 454.50 5.0M
2021-05-20 434.00 444.50 411.50 413.50 3.8M
2021-05-19 450.00 466.00 433.00 440.00 4.2M
2021-05-18 436.50 456.00 421.00 454.50 5.4M
2021-05-17 428.00 467.00 404.50 416.00 5.3M
2021-05-14 478.00 484.50 440.00 448.50 4.3M
2021-05-13 485.00 512.00 453.50 453.50 9.6M
2021-05-12 454.00 482.50 443.00 482.50 8.5M
2021-05-11 431.00 465.50 429.00 439.00 4.9M
2021-05-10 402.00 435.00 400.50 433.00 0.9M
2021-05-07 371.00 399.50 369.50 399.50 1.4M
2021-05-06 415.00 416.50 363.50 363.50 1.5M
2021-05-05 449.00 449.00 403.00 403.50 0.7M
2021-05-04 447.50 447.50 408.00 420.00 1.3M
2021-05-03 488.00 488.00 447.50 447.50 0.8M
2021-04-29 515.00 518.00 480.50 497.00 1.0M
2021-04-28 462.00 506.00 461.50 506.00 1.8M
2021-04-27 430.00 460.00 430.00 460.00 1.5M
2021-04-26 413.00 427.00 413.00 418.50 0.7M
2021-04-23 441.50 441.50 410.00 410.00 2.0M
2021-04-22 496.00 496.00 442.00 442.00 1.2M
2021-04-21 508.00 508.00 453.00 490.00 0.9M
2021-04-20 497.00 513.00 493.00 501.00 3.7M
2021-04-19 520.00 530.00 468.50 487.00 5.4M
2021-04-16 515.00 557.00 515.00 520.00 8.4M
2021-04-15 534.00 552.00 534.00 534.00 15.6M
2021-04-14 593.00 593.00 593.00 593.00 1.4M
2021-04-13 658.00 658.00 658.00 658.00 0.6M
2021-04-12 731.00 731.00 731.00 731.00 0.1M
2021-04-09 812.00 812.00 812.00 812.00 0.6M
2021-04-08 914.00 927.00 902.00 902.00 1.8M
2021-04-07 921.00 934.00 903.00 920.00 1.3M
2021-04-06 928.00 947.00 910.00 910.00 1.6M
2021-04-01 915.00 923.00 907.00 916.00 2.2M
2021-03-31 897.00 922.00 894.00 900.00 2.9M
2021-03-30 912.00 921.00 891.00 895.00 2.2M
2021-03-29 925.00 940.00 903.00 903.00 2.6M
2021-03-26 908.00 949.00 903.00 933.00 3.8M
2021-03-25 881.00 898.00 871.00 895.00 2.3M
2021-03-24 871.00 905.00 866.00 875.00 2.4M
2021-03-23 880.00 899.00 864.00 879.00 2.9M
2021-03-22 928.00 936.00 891.00 891.00 2.4M
2021-03-19 939.00 940.00 917.00 932.00 2.3M
2021-03-18 980.00 989.00 933.00 950.00 3.8M
2021-03-17 920.00 996.00 913.00 948.00 7.2M
2021-03-16 936.00 943.00 912.00 914.00 2.2M
2021-03-15 935.00 945.00 921.00 936.00 2.3M
2021-03-12 923.00 948.00 917.00 921.00 5.4M
2021-03-11 837.00 913.00 836.00 913.00 4.6M
2021-03-10 860.00 864.00 826.00 830.00 2.6M
2021-03-09 830.00 852.00 821.00 845.00 3.0M
2021-03-08 870.00 888.00 830.00 830.00 4.2M
2021-03-05 816.00 848.00 810.00 830.00 2.4M
2021-03-04 844.00 858.00 818.00 833.00 2.6M
2021-03-03 888.00 891.00 842.00 848.00 2.8M
2021-03-02 912.00 934.00 874.00 877.00 3.0M
2021-02-26 886.00 904.00 873.00 885.00 2.6M
2021-02-25 905.00 914.00 885.00 911.00 2.3M
2021-02-24 920.00 931.00 881.00 881.00 2.4M
2021-02-23 908.00 925.00 884.00 925.00 2.6M
2021-02-22 937.00 958.00 915.00 920.00 2.8M
2021-02-19 984.00 1,000.00 898.00 915.00 5.7M
2021-02-18 935.00 974.00 907.00 974.00 8.0M
2021-02-17 870.00 886.00 852.00 886.00 3.3M
2021-02-05 780.00 809.00 780.00 806.00 2.5M
2021-02-04 811.00 817.00 785.00 785.00 3.1M
2021-02-03 844.00 850.00 803.00 818.00 3.3M
2021-02-02 844.00 873.00 818.00 826.00 4.9M
2021-02-01 825.00 843.00 783.00 836.00 4.2M
2021-01-29 872.00 878.00 820.00 825.00 4.3M
2021-01-28 815.00 886.00 810.00 863.00 4.0M
2021-01-27 845.00 850.00 821.00 840.00 2.5M
2021-01-26 890.00 934.00 822.00 826.00 4.5M
2021-01-25 941.00 941.00 889.00 895.00 1.2M
2021-01-22 874.00 942.00 874.00 915.00 1.0M
2021-01-21 835.00 903.00 835.00 895.00 1.6M
2021-01-20 867.00 867.00 811.00 821.00 1.5M
2021-01-19 809.00 847.00 809.00 847.00 1.1M
2021-01-18 800.00 830.00 800.00 809.00 1.7M
2021-01-15 780.00 801.00 750.00 795.00 2.7M
2021-01-14 775.00 788.00 752.00 752.00 1.1M
2021-01-13 784.00 792.00 756.00 775.00 1.4M
2021-01-12 826.00 826.00 750.00 773.00 1.7M
2021-01-11 797.00 840.00 792.00 828.00 4.6M
2021-01-08 808.00 835.00 781.00 800.00 6.8M
2021-01-07 750.00 798.00 739.00 798.00 7.4M
2021-01-06 742.00 770.00 717.00 730.00 9.8M
2021-01-05 683.00 738.00 669.00 726.00 11.2M
2021-01-04 627.00 683.00 623.00 683.00 10.7M