泰鼎-KY

4927
🏛️ 中国台湾 →
25.10
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
2021-12-30 127.00 132.50 126.50 130.50 8.9M
2021-12-29 127.50 130.50 123.00 129.00 11.9M
2021-12-28 124.50 127.50 123.00 127.00 8.4M
2021-12-27 122.00 124.00 118.50 124.00 9.0M
2021-12-24 129.00 129.50 117.50 123.00 15.7M
2021-12-23 121.00 129.00 119.50 129.00 23.8M
2021-12-22 119.00 122.00 113.50 117.50 14.8M
2021-12-21 114.50 118.50 112.50 118.00 15.8M
2021-12-20 109.00 118.50 107.00 114.00 23.5M
2021-12-17 101.00 108.50 99.60 108.00 16.7M
2021-12-16 97.00 104.00 97.00 102.50 16.6M
2021-12-15 94.90 97.20 94.50 96.00 2.2M
2021-12-14 95.40 96.70 94.20 94.20 3.0M
2021-12-13 95.50 96.80 94.80 95.20 3.0M
2021-12-10 95.00 96.20 93.40 95.10 2.1M
2021-12-09 97.00 98.00 95.00 95.00 3.6M
2021-12-08 94.80 96.40 94.50 95.40 3.0M
2021-12-07 95.60 97.20 93.40 93.60 5.1M
2021-12-06 97.00 98.40 95.40 95.60 5.2M
2021-12-03 98.00 99.90 95.00 96.30 12.4M
2021-12-02 99.80 103.00 94.60 98.30 24.3M
2021-12-01 110.50 113.00 103.00 103.00 20.2M
2021-11-30 105.50 114.00 105.00 114.00 24.6M
2021-11-29 99.80 104.50 98.00 104.00 6.5M
2021-11-26 100.00 103.50 98.40 101.50 4.2M
2021-11-25 101.00 103.00 99.80 100.00 7.5M
2021-11-24 99.90 104.00 99.20 101.50 5.6M
2021-11-23 103.50 105.50 99.00 99.00 8.3M
2021-11-22 105.00 111.00 101.50 102.50 16.4M
2021-11-19 104.00 112.50 101.00 103.00 13.8M
2021-11-18 102.00 104.50 99.50 103.00 6.2M
2021-11-17 101.00 105.00 99.20 103.00 7.0M
2021-11-16 103.00 103.00 96.80 100.50 10.9M
2021-11-15 103.50 107.00 99.60 103.50 11.7M
2021-11-12 100.50 102.50 98.90 98.90 16.7M
2021-11-11 93.20 101.50 93.10 101.50 17.2M
2021-11-10 93.60 95.00 90.10 92.30 24.2M
2021-11-09 86.00 93.60 85.40 93.60 15.8M
2021-11-08 84.40 87.00 83.00 85.10 9.0M
2021-11-05 85.50 86.30 80.80 85.00 13.4M
2021-11-04 80.30 85.10 80.30 84.80 16.6M
2021-11-03 76.20 80.50 76.20 79.90 6.1M
2021-11-02 80.00 80.50 75.20 76.30 7.9M
2021-11-01 78.10 80.20 76.90 80.00 6.3M
2021-10-29 74.10 78.30 74.10 78.00 5.7M
2021-10-28 75.00 75.60 73.70 74.40 3.8M
2021-10-27 75.30 76.70 74.20 75.60 5.3M
2021-10-26 76.60 77.80 74.30 75.10 11.5M
2021-10-25 80.70 80.70 77.30 77.50 9.6M
2021-10-22 79.20 83.00 78.30 80.80 13.1M
2021-10-21 79.00 80.00 77.50 78.20 7.6M
2021-10-20 77.70 80.30 77.30 77.90 10.7M
2021-10-19 78.50 79.10 76.70 78.50 7.5M
2021-10-18 75.20 77.50 74.70 77.30 7.1M
2021-10-15 75.60 76.80 73.20 76.00 18.6M
2021-10-14 71.50 74.50 71.20 73.90 12.7M
2021-10-13 71.50 72.50 70.40 70.80 3.7M
2021-10-12 71.00 72.30 70.50 72.00 5.0M
2021-10-08 71.70 72.50 70.40 70.80 4.3M
2021-10-07 70.00 71.70 69.60 70.80 5.9M
2021-10-06 68.10 69.50 67.80 68.70 2.9M
2021-10-05 65.00 68.70 64.50 68.70 5.1M
2021-10-04 65.90 67.20 64.80 65.00 4.1M
2021-10-01 68.30 69.00 65.00 65.10 6.5M
2021-09-30 69.70 70.40 68.00 68.00 4.9M
2021-09-29 70.20 71.40 69.20 69.50 6.0M
2021-09-28 73.00 74.90 71.70 72.60 10.6M
2021-09-27 72.50 75.80 71.40 73.10 30.2M
2021-09-24 69.60 72.00 68.40 71.30 9.8M
2021-09-23 68.40 69.60 67.80 69.00 3.5M
2021-09-22 67.00 69.80 67.00 68.30 4.9M
2021-09-17 66.30 69.30 66.20 68.70 4.4M
2021-09-16 68.40 69.90 66.50 67.00 6.6M
2021-09-15 70.10 70.20 64.90 68.90 16.4M
2021-09-14 72.20 72.90 70.30 70.30 7.2M
2021-09-13 73.00 73.80 71.20 73.00 9.0M
2021-09-10 73.00 74.20 70.00 73.10 28.3M
2021-09-09 66.30 72.30 65.90 71.50 24.4M
2021-09-08 69.90 69.90 65.00 66.80 11.1M
2021-09-07 66.40 70.00 65.00 69.90 16.1M
2021-09-06 70.00 70.00 67.00 68.40 7.4M
2021-09-03 69.20 70.50 68.80 70.50 19.9M
2021-09-02 66.50 69.20 66.20 68.60 23.0M
2021-09-01 61.60 66.50 61.50 65.80 9.5M
2021-08-31 61.40 62.30 60.30 62.00 3.5M
2021-08-30 59.50 60.50 59.50 60.10 0.8M
2021-08-27 59.50 59.50 59.00 59.10 0.3M
2021-08-26 60.10 60.30 59.30 59.50 0.6M
2021-08-25 57.60 61.20 57.60 60.70 2.2M
2021-08-24 58.00 58.60 57.10 57.20 0.5M
2021-08-23 55.50 58.80 55.30 58.30 1.5M
2021-08-20 55.50 55.80 54.00 54.10 0.8M
2021-08-19 56.00 56.00 54.20 54.40 0.6M
2021-08-18 54.90 56.90 53.60 56.50 2.0M
2021-08-17 54.80 55.20 54.50 54.50 0.6M
2021-08-16 55.10 56.00 54.60 54.80 0.9M
2021-08-13 57.70 58.10 55.60 55.60 1.3M
2021-08-12 57.80 58.00 57.20 57.70 0.4M
2021-08-11 59.00 59.00 56.60 57.30 1.1M
2021-08-10 60.40 60.40 58.30 58.40 0.7M
2021-08-09 62.10 62.10 59.80 59.80 1.0M
2021-08-06 60.90 61.00 60.10 61.00 0.9M
2021-08-05 62.20 62.40 59.90 60.40 2.6M
2021-08-04 59.70 61.30 59.20 61.00 1.8M
2021-08-03 58.30 59.70 58.30 59.70 1.6M
2021-08-02 57.80 58.50 57.10 58.50 0.9M
2021-07-30 58.30 59.70 57.70 57.70 2.1M
2021-07-29 59.20 59.20 57.80 58.30 1.2M
2021-07-28 59.70 60.00 57.10 58.50 1.9M
2021-07-27 59.50 60.70 59.50 59.60 1.2M
2021-07-26 60.80 61.00 59.50 59.70 1.6M
2021-07-23 62.40 62.90 60.30 60.50 1.9M
2021-07-22 61.20 62.90 60.60 62.30 2.9M
2021-07-21 59.60 61.00 58.80 60.60 2.2M
2021-07-20 59.60 60.00 58.50 58.50 1.6M
2021-07-19 60.70 61.70 59.80 59.80 2.5M
2021-07-16 64.00 64.00 63.10 63.60 3.3M
2021-07-15 66.50 67.00 64.00 64.30 4.6M
2021-07-14 62.40 66.00 62.10 65.40 7.7M
2021-07-13 62.50 62.80 60.70 60.70 2.3M
2021-07-12 60.50 60.50 59.70 60.00 0.5M
2021-07-09 59.30 60.50 59.20 59.30 0.7M
2021-07-08 60.40 60.80 59.40 59.70 0.9M
2021-07-07 61.20 61.60 59.60 59.80 1.2M
2021-07-06 62.10 62.20 60.60 60.70 1.5M
2021-07-05 60.40 63.00 60.10 62.80 1.9M
2021-07-02 59.80 60.50 59.10 59.30 0.9M
2021-07-01 60.60 61.90 59.70 59.70 0.9M
2021-06-30 61.00 61.10 60.00 60.50 0.8M
2021-06-29 61.80 62.00 60.90 61.00 0.6M
2021-06-28 61.10 61.80 60.70 61.40 0.6M
2021-06-25 61.20 61.60 60.50 61.10 1.0M
2021-06-24 60.40 61.80 60.30 61.20 1.6M
2021-06-23 58.20 60.80 58.20 60.30 1.9M
2021-06-22 60.00 60.10 58.00 58.00 1.6M
2021-06-21 60.00 60.00 58.90 59.50 1.1M
2021-06-18 58.90 60.90 58.20 59.90 1.3M
2021-06-17 58.30 58.80 58.10 58.50 0.4M
2021-06-16 58.50 59.10 57.70 58.30 0.8M
2021-06-15 57.30 58.50 57.30 58.30 1.1M
2021-06-11 57.00 57.20 56.30 56.80 0.9M
2021-06-10 55.40 56.90 55.40 56.20 0.7M
2021-06-09 55.10 56.30 55.10 55.40 0.7M
2021-06-08 55.10 55.60 54.70 55.10 0.5M
2021-06-07 55.20 55.20 53.50 54.50 1.3M
2021-06-04 56.20 56.20 55.20 55.30 0.7M
2021-06-03 55.90 57.00 55.40 56.30 0.7M
2021-06-02 57.00 57.40 55.90 55.90 1.1M
2021-06-01 57.20 57.40 56.60 56.70 0.9M
2021-05-31 55.70 57.70 55.30 56.50 1.5M
2021-05-28 55.10 56.70 55.00 55.70 1.4M
2021-05-27 54.40 55.20 53.60 55.10 1.1M
2021-05-26 55.20 55.70 54.00 54.50 1.1M
2021-05-25 53.60 55.80 53.60 55.20 2.0M
2021-05-24 54.80 54.80 52.70 53.70 1.9M
2021-05-21 51.70 53.20 50.80 52.40 2.2M
2021-05-20 52.30 52.70 50.30 50.40 2.2M
2021-05-19 49.70 52.20 49.70 51.90 4.2M
2021-05-18 45.20 48.15 45.10 48.10 2.8M
2021-05-17 47.85 47.90 44.55 44.55 5.3M
2021-05-14 51.60 53.00 49.10 49.50 4.0M
2021-05-13 53.00 53.50 50.00 50.80 5.0M
2021-05-12 59.50 59.50 55.20 55.20 5.2M
2021-05-11 62.00 62.70 61.30 61.30 6.6M
2021-05-10 69.20 69.20 67.90 68.10 2.3M
2021-05-07 68.70 69.30 68.20 68.80 3.3M
2021-05-06 67.70 69.00 67.00 67.90 3.4M
2021-05-05 65.70 67.50 65.70 66.50 1.7M
2021-05-04 65.60 66.30 64.10 65.80 2.8M
2021-05-03 66.80 66.80 65.20 65.20 1.7M
2021-04-29 67.80 67.80 66.60 66.80 1.3M
2021-04-28 68.40 69.60 67.60 67.80 5.1M
2021-04-27 67.00 67.60 66.50 67.50 1.6M
2021-04-26 67.20 67.70 66.90 67.00 1.4M
2021-04-23 66.50 67.20 66.20 67.00 1.4M
2021-04-22 68.70 68.90 66.30 66.80 3.5M
2021-04-21 67.00 68.20 66.80 67.90 3.2M
2021-04-20 67.00 67.70 66.50 67.20 2.2M
2021-04-19 66.80 67.80 66.70 67.20 3.8M
2021-04-16 64.50 66.20 64.30 65.90 3.2M
2021-04-15 62.10 64.00 62.00 64.00 1.7M
2021-04-14 63.90 63.90 60.50 62.00 5.6M
2021-04-13 66.10 66.20 64.30 64.30 4.7M
2021-04-12 66.80 66.80 66.00 66.10 2.0M
2021-04-09 66.90 67.40 66.40 66.50 2.0M
2021-04-08 66.30 66.90 66.10 66.70 2.1M
2021-04-07 66.90 67.20 66.40 66.50 2.2M
2021-04-06 67.80 67.80 66.60 66.80 3.0M
2021-04-01 66.80 67.70 66.60 66.70 2.7M
2021-03-31 67.00 67.00 66.50 66.50 1.3M
2021-03-30 67.30 67.30 66.80 67.00 0.9M
2021-03-29 67.00 67.20 66.50 67.10 1.2M
2021-03-26 66.70 66.80 66.20 66.70 1.0M
2021-03-25 67.00 67.00 66.30 66.30 1.1M
2021-03-24 66.70 67.00 66.40 66.70 1.1M
2021-03-23 67.20 67.30 66.50 66.70 1.3M
2021-03-22 67.40 67.40 66.40 66.80 2.1M
2021-03-19 67.20 67.90 67.00 67.40 1.1M
2021-03-18 67.90 68.10 67.30 67.40 2.3M
2021-03-17 68.10 68.30 67.60 67.70 1.2M
2021-03-16 68.20 68.30 67.70 68.10 1.3M
2021-03-15 68.00 68.40 67.40 68.10 1.9M
2021-03-12 68.40 68.70 67.40 67.90 2.3M
2021-03-11 68.10 68.40 67.70 68.10 1.8M
2021-03-10 68.00 68.50 67.20 67.70 1.9M
2021-03-09 67.70 67.80 66.30 67.00 2.3M
2021-03-08 68.70 69.20 67.90 67.90 1.4M
2021-03-05 67.60 68.70 67.20 68.60 2.3M
2021-03-04 69.90 70.40 68.00 68.20 8.0M
2021-03-03 71.60 72.30 71.00 71.10 2.6M
2021-03-02 72.00 72.60 71.00 71.00 3.8M
2021-02-26 70.20 71.30 70.00 71.20 1.7M
2021-02-25 71.00 71.40 70.30 71.10 1.8M
2021-02-24 70.20 70.90 69.90 70.30 2.0M
2021-02-23 71.00 71.00 69.60 70.40 1.8M
2021-02-22 71.80 71.80 70.90 71.20 1.9M
2021-02-19 71.20 71.30 70.40 71.20 1.8M
2021-02-18 70.60 72.30 70.60 71.20 4.2M
2021-02-17 69.30 69.70 68.20 69.30 2.1M
2021-02-05 67.90 68.70 67.40 68.00 2.6M
2021-02-04 67.00 67.10 66.50 66.70 1.2M
2021-02-03 66.90 68.10 66.60 67.00 1.5M
2021-02-02 68.20 68.50 66.80 67.00 3.4M
2021-02-01 68.30 68.60 66.50 67.90 2.1M
2021-01-29 70.80 71.00 68.50 68.80 2.9M
2021-01-28 70.50 71.20 69.80 70.20 4.0M
2021-01-27 69.30 72.80 69.20 71.70 8.2M
2021-01-26 69.30 69.50 68.10 68.60 3.9M
2021-01-25 69.10 70.40 68.60 69.00 4.1M
2021-01-22 68.10 69.30 67.70 68.40 1.7M
2021-01-21 69.20 69.70 67.60 67.90 2.0M
2021-01-20 69.00 69.30 67.80 68.50 2.3M
2021-01-19 69.00 69.40 68.20 68.80 2.3M
2021-01-18 69.00 69.30 67.00 68.40 1.7M
2021-01-15 70.60 70.70 68.20 68.90 4.2M
2021-01-14 68.10 71.10 67.70 70.90 5.4M
2021-01-13 66.70 68.40 66.70 68.10 2.0M
2021-01-12 68.90 68.90 66.30 66.70 4.0M
2021-01-11 67.70 69.40 67.70 68.90 2.7M
2021-01-08 68.40 68.50 66.10 67.50 3.6M
2021-01-07 68.40 69.30 67.90 68.10 2.5M
2021-01-06 69.00 69.80 67.80 68.30 2.6M
2021-01-05 69.30 69.30 68.30 68.60 2.1M
2021-01-04 68.40 70.30 68.20 69.40 2.5M