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
2023-12-29 49.95 50.50 49.80 50.40 0.1M
2023-12-28 50.00 50.20 49.80 50.00 0.1M
2023-12-27 49.60 50.30 49.25 49.95 0.1M
2023-12-26 48.65 49.65 48.65 49.20 0.1M
2023-12-25 49.70 49.70 49.05 49.25 0.1M
2023-12-22 49.75 50.20 49.65 49.70 0.1M
2023-12-21 50.00 50.10 49.80 49.80 0.1M
2023-12-20 49.70 50.30 49.60 49.80 0.1M
2023-12-19 50.20 50.20 49.45 49.70 0.2M
2023-12-18 50.90 51.00 50.10 50.20 0.1M
2023-12-15 50.40 51.40 50.40 50.80 0.5M
2023-12-14 50.20 50.90 50.20 50.30 0.1M
2023-12-13 50.00 50.30 50.00 50.10 0.1M
2023-12-12 50.10 50.20 49.95 50.10 0.1M
2023-12-11 51.00 51.00 50.10 50.40 0.1M
2023-12-08 49.85 50.90 49.85 50.70 0.2M
2023-12-07 50.50 50.60 49.60 49.60 0.3M
2023-12-06 50.80 51.00 50.40 50.50 0.2M
2023-12-05 49.90 51.00 49.90 50.80 0.2M
2023-12-04 51.10 51.60 50.50 50.50 0.2M
2023-12-01 50.50 51.50 50.50 51.10 0.4M
2023-11-30 50.50 50.70 50.10 50.50 0.2M
2023-11-29 49.90 50.90 49.90 50.40 0.2M
2023-11-28 49.20 50.00 49.20 49.90 0.1M
2023-11-27 49.70 50.40 49.10 49.15 0.3M
2023-11-24 50.50 50.70 49.95 50.10 0.2M
2023-11-23 49.95 51.70 49.95 50.50 0.7M
2023-11-22 50.00 50.20 49.70 49.90 0.3M
2023-11-21 49.55 50.30 49.50 50.10 0.7M
2023-11-20 48.60 49.05 48.15 49.05 0.2M
2023-11-17 48.65 49.35 48.35 48.60 0.2M
2023-11-16 48.15 48.90 48.05 48.65 0.2M
2023-11-15 47.00 48.25 47.00 48.10 0.5M
2023-11-14 47.30 47.40 46.60 46.75 0.2M
2023-11-13 46.85 47.75 46.75 47.30 0.4M
2023-11-10 46.35 47.00 45.90 46.55 0.6M
2023-11-09 48.05 48.05 47.05 47.15 0.3M
2023-11-08 48.40 48.40 47.85 48.05 0.2M
2023-11-07 49.65 49.70 48.00 48.00 0.5M
2023-11-06 49.20 49.80 48.85 49.65 0.5M
2023-11-03 47.05 48.75 47.05 48.60 0.7M
2023-11-02 46.30 47.30 46.30 46.90 0.4M
2023-11-01 47.05 47.30 45.60 45.60 0.6M
2023-10-31 47.50 48.70 46.50 46.65 0.6M
2023-10-30 46.85 48.30 46.80 47.50 1.3M
2023-10-27 47.90 47.95 46.80 46.85 1.1M
2023-10-26 49.00 49.00 47.85 47.90 0.9M
2023-10-25 49.70 50.20 49.10 49.10 0.9M
2023-10-24 50.80 50.80 49.85 49.90 0.5M
2023-10-23 49.80 50.90 49.80 50.80 0.4M
2023-10-20 51.50 51.50 49.90 49.95 0.9M
2023-10-19 51.60 51.80 51.40 51.50 0.3M
2023-10-18 52.80 52.80 51.60 51.60 0.8M
2023-10-17 52.40 53.30 52.20 52.80 0.5M
2023-10-16 52.70 52.90 52.20 52.20 0.3M
2023-10-13 53.20 53.30 52.80 52.80 0.3M
2023-10-12 52.90 53.70 52.70 53.50 0.2M
2023-10-11 53.20 53.40 52.50 52.50 0.7M
2023-10-06 53.30 54.70 52.60 52.70 2.7M
2023-10-05 57.00 57.50 56.70 56.70 0.2M
2023-10-04 56.40 57.00 56.40 57.00 0.2M
2023-10-03 57.70 58.00 57.00 57.20 0.2M
2023-10-02 56.30 58.00 56.30 57.80 0.5M
2023-09-28 55.80 56.80 55.50 56.30 0.3M
2023-09-27 56.50 56.50 54.70 55.00 0.8M
2023-09-26 56.80 57.50 56.60 56.60 0.2M
2023-09-25 56.80 57.90 56.80 57.30 0.2M
2023-09-22 56.70 57.10 56.50 56.80 0.2M
2023-09-21 57.10 57.30 56.60 56.90 0.4M
2023-09-20 58.20 58.50 57.10 57.10 0.5M
2023-09-19 58.30 58.70 58.20 58.50 0.4M
2023-09-18 57.50 58.90 56.50 58.00 1.3M
2023-09-15 57.10 57.50 56.20 57.50 0.7M
2023-09-14 55.80 57.10 55.80 56.80 0.8M
2023-09-13 55.00 55.60 54.70 55.20 0.6M
2023-09-12 55.20 55.50 54.40 54.70 0.6M
2023-09-11 56.60 56.60 54.50 55.10 1.0M
2023-09-08 56.00 56.80 55.30 56.60 0.7M
2023-09-07 56.90 57.60 55.90 56.10 1.4M
2023-09-06 60.00 60.00 56.30 57.00 2.6M
2023-09-05 58.50 60.20 58.50 60.10 1.3M
2023-09-04 57.80 59.80 57.80 58.80 1.3M
2023-09-01 57.20 58.40 57.20 57.70 0.6M
2023-08-31 56.60 57.70 56.50 57.10 0.9M
2023-08-30 55.00 58.20 54.80 56.60 1.6M
2023-08-29 53.00 54.20 53.00 54.00 0.4M
2023-08-28 52.60 53.40 52.50 53.00 0.4M
2023-08-25 51.90 52.90 51.90 52.60 0.3M
2023-08-24 52.40 53.10 52.00 52.50 0.5M
2023-08-23 52.80 53.10 52.10 52.30 0.3M
2023-08-22 53.00 53.80 52.00 52.80 0.7M
2023-08-21 51.60 52.90 51.60 52.70 0.6M
2023-08-18 52.80 53.20 51.60 51.60 0.7M
2023-08-17 52.30 53.50 51.70 52.80 0.7M
2023-08-16 52.70 52.90 52.10 52.30 0.5M
2023-08-15 52.30 54.10 51.30 52.70 2.3M
2023-08-14 56.10 56.90 54.60 54.60 2.2M
2023-08-11 61.60 61.80 60.40 60.60 0.4M
2023-08-10 61.60 62.40 60.30 61.60 0.7M
2023-08-09 61.80 62.50 61.20 61.60 0.5M
2023-08-08 62.00 62.40 60.50 62.10 1.0M
2023-08-07 59.90 61.70 58.70 61.00 1.1M
2023-08-04 58.90 58.90 57.20 57.70 0.5M
2023-08-02 59.70 60.80 58.20 58.20 1.5M
2023-08-01 62.10 62.80 60.90 61.40 1.0M
2023-07-31 63.20 63.40 61.20 62.00 0.9M
2023-07-28 63.70 63.80 62.20 62.40 0.7M
2023-07-27 63.00 63.30 62.10 63.10 0.5M
2023-07-26 63.40 63.40 61.80 61.90 0.7M
2023-07-25 62.60 64.40 62.60 63.40 0.7M
2023-07-24 63.80 63.80 62.30 62.60 0.5M
2023-07-21 64.60 64.60 62.90 63.20 0.9M
2023-07-20 64.20 65.80 64.20 65.10 0.5M
2023-07-19 66.20 67.00 63.90 63.90 1.5M
2023-07-18 67.60 68.00 65.80 66.00 1.4M
2023-07-17 66.20 67.50 65.30 67.40 1.7M
2023-07-14 67.70 68.00 65.80 66.00 1.5M
2023-07-13 67.50 68.20 66.50 67.10 1.8M
2023-07-12 67.00 67.40 66.10 67.00 1.0M
2023-07-11 66.80 67.90 66.50 66.90 1.3M
2023-07-10 66.00 67.20 65.20 66.00 1.1M
2023-07-07 65.30 66.80 64.30 66.80 1.7M
2023-07-06 66.50 66.70 62.70 65.80 3.9M
2023-07-05 69.20 70.20 66.70 67.80 4.6M
2023-07-04 65.10 71.60 65.10 70.20 7.9M
2023-07-03 63.20 65.40 62.90 65.10 2.2M
2023-06-30 61.20 63.80 61.20 63.20 1.0M
2023-06-29 60.10 61.50 60.10 61.20 0.6M
2023-06-28 59.70 60.50 59.70 60.00 0.3M
2023-06-27 60.90 61.00 59.60 59.60 0.9M
2023-06-26 61.20 61.60 60.70 61.10 0.4M
2023-06-21 60.80 61.70 60.80 61.20 0.4M
2023-06-20 61.70 61.70 60.30 60.80 1.2M
2023-06-19 62.10 63.00 61.60 61.70 0.5M
2023-06-16 63.10 63.90 62.30 62.30 0.7M
2023-06-15 62.70 63.60 62.70 63.10 1.2M
2023-06-14 63.80 64.10 61.80 62.20 1.6M
2023-06-13 64.60 64.60 63.50 63.50 0.9M
2023-06-12 64.40 64.60 62.80 64.20 1.1M
2023-06-09 65.20 65.50 63.90 64.10 1.2M
2023-06-08 64.70 65.80 64.00 64.70 1.2M
2023-06-07 64.80 65.30 63.40 64.70 1.7M
2023-06-06 63.60 66.30 63.10 64.80 4.5M
2023-06-05 62.60 63.90 62.00 63.80 2.7M
2023-06-02 62.50 62.50 61.20 61.70 0.9M
2023-06-01 63.00 63.10 61.80 62.20 1.0M
2023-05-31 62.50 63.50 62.30 63.00 3.4M
2023-05-30 61.50 61.90 60.80 61.80 1.6M
2023-05-29 61.50 62.50 60.10 60.80 2.4M
2023-05-26 61.50 61.80 60.70 60.80 0.8M
2023-05-25 61.90 62.20 61.00 61.30 0.9M
2023-05-24 61.10 61.50 60.50 61.50 0.7M
2023-05-23 62.00 62.10 60.00 61.40 1.1M
2023-05-22 60.50 62.70 60.20 61.50 4.1M
2023-05-19 59.80 60.30 59.40 59.60 1.4M
2023-05-18 59.70 60.10 59.10 59.10 1.3M
2023-05-17 57.80 61.00 57.80 59.70 3.3M
2023-05-16 55.80 57.60 55.80 57.20 1.0M
2023-05-15 55.50 56.20 55.40 55.60 0.3M
2023-05-12 55.00 56.00 54.80 55.50 0.3M
2023-05-11 56.20 56.20 54.80 55.10 0.6M
2023-05-10 55.00 56.20 54.70 55.90 0.5M
2023-05-09 54.70 55.60 54.60 54.90 0.4M
2023-05-08 53.70 55.80 53.20 55.30 1.4M
2023-05-05 54.40 55.30 54.40 54.50 0.8M
2023-05-04 54.20 54.60 54.00 54.40 0.2M
2023-05-03 55.00 55.00 54.00 54.20 0.5M
2023-05-02 55.50 55.60 54.60 54.90 0.5M
2023-04-28 55.00 55.10 54.10 55.10 0.7M
2023-04-27 54.50 54.90 53.40 54.30 0.7M
2023-04-26 53.70 54.70 52.90 54.30 0.7M
2023-04-25 56.70 56.70 53.50 53.90 1.9M
2023-04-24 56.20 57.20 56.20 56.20 0.6M
2023-04-21 58.70 58.90 56.30 56.70 1.6M
2023-04-20 59.50 59.90 58.40 58.40 1.0M
2023-04-19 60.90 60.90 59.80 59.80 1.1M
2023-04-18 62.20 62.20 60.30 60.40 1.8M
2023-04-17 61.30 61.60 60.90 61.40 0.9M
2023-04-14 61.60 62.30 61.40 61.70 1.1M
2023-04-13 63.60 63.60 61.00 61.50 5.9M
2023-04-12 62.10 63.60 61.30 63.60 5.5M
2023-04-11 59.00 62.60 59.00 62.10 5.2M
2023-04-10 59.80 60.20 58.50 59.00 0.9M
2023-04-07 60.80 61.20 59.50 59.80 1.5M
2023-04-06 59.50 60.30 58.50 60.10 0.9M
2023-03-31 59.50 59.70 59.00 59.20 0.4M
2023-03-30 59.50 59.90 58.40 59.20 1.0M
2023-03-29 60.20 60.30 59.30 59.60 0.3M
2023-03-28 60.40 60.60 59.30 59.80 0.5M
2023-03-27 60.00 61.00 59.80 60.40 0.9M
2023-03-24 59.40 59.90 59.10 59.80 0.4M
2023-03-23 58.80 59.60 58.50 59.40 0.5M
2023-03-22 58.40 59.20 58.40 58.90 0.7M
2023-03-21 58.30 58.40 57.90 58.20 0.3M
2023-03-20 57.00 58.00 56.80 57.70 0.6M
2023-03-17 56.70 57.40 56.00 57.10 0.6M
2023-03-16 56.00 56.30 55.50 56.00 0.8M
2023-03-15 57.60 57.60 56.40 56.50 1.1M
2023-03-14 58.00 58.00 57.00 57.00 0.9M
2023-03-13 58.40 58.90 57.30 58.60 0.7M
2023-03-10 60.00 60.10 58.60 59.00 1.2M
2023-03-09 61.30 61.90 60.60 60.80 0.6M
2023-03-08 61.80 61.90 61.20 61.20 1.4M
2023-03-07 61.90 63.10 61.70 62.30 0.9M
2023-03-06 59.60 62.10 59.60 61.90 1.6M
2023-03-03 58.60 59.80 58.40 59.40 1.0M
2023-03-02 58.90 58.90 57.90 58.40 0.8M
2023-03-01 60.30 60.30 57.90 58.70 2.7M
2023-02-24 62.80 63.10 61.00 61.10 1.3M
2023-02-23 62.50 63.30 62.00 62.80 1.0M
2023-02-22 63.50 63.80 62.20 62.30 2.1M
2023-02-21 64.40 64.80 63.30 64.50 2.3M
2023-02-20 63.00 65.30 62.20 64.90 4.5M
2023-02-17 59.70 61.80 59.70 61.60 1.2M
2023-02-16 59.70 60.60 59.70 60.30 0.8M
2023-02-15 59.30 59.80 59.00 59.40 0.4M
2023-02-14 59.80 60.00 58.70 59.30 0.4M
2023-02-13 58.50 59.90 58.20 59.60 0.5M
2023-02-10 60.00 60.00 58.70 59.00 0.8M
2023-02-09 60.30 60.40 59.80 60.00 0.5M
2023-02-08 61.10 61.40 60.40 60.40 0.8M
2023-02-07 60.20 61.20 60.10 60.60 1.5M
2023-02-06 59.80 60.20 59.40 59.80 0.7M
2023-02-03 60.60 60.60 59.60 59.80 1.1M
2023-02-02 59.40 60.50 59.10 60.20 2.0M
2023-02-01 58.80 59.20 57.90 59.20 0.8M
2023-01-31 56.70 58.80 56.70 58.10 1.2M
2023-01-30 55.70 57.00 55.70 56.70 0.8M
2023-01-17 54.80 55.30 54.80 55.00 0.3M
2023-01-16 55.00 55.10 54.30 54.60 0.3M
2023-01-13 55.90 56.00 54.70 54.80 0.4M
2023-01-12 56.20 56.20 55.60 55.70 0.4M
2023-01-11 55.50 56.30 55.30 56.20 0.6M
2023-01-10 54.90 55.50 54.70 55.20 0.4M
2023-01-09 54.70 55.30 54.60 54.90 0.7M
2023-01-06 53.40 54.30 53.10 54.10 0.4M
2023-01-05 53.80 54.40 53.70 53.80 0.6M
2023-01-04 53.80 54.30 53.30 53.50 0.5M
2023-01-03 53.10 53.60 52.60 53.60 0.4M