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
2024-12-31 33.85 33.85 32.40 33.40 1.6M
2024-12-30 33.85 34.70 33.65 33.75 1.2M
2024-12-27 34.70 34.70 33.60 33.60 1.2M
2024-12-26 34.80 35.25 34.20 34.65 1.0M
2024-12-25 34.75 34.75 34.20 34.65 0.8M
2024-12-24 35.10 35.80 34.20 34.35 1.2M
2024-12-23 35.00 35.95 34.90 35.00 0.9M
2024-12-20 34.80 35.25 34.50 34.60 1.5M
2024-12-19 35.20 35.20 34.60 34.85 1.1M
2024-12-18 35.05 36.75 34.40 35.60 2.4M
2024-12-17 36.90 37.65 35.70 35.70 2.4M
2024-12-16 38.00 38.00 36.80 36.80 1.1M
2024-12-13 37.65 38.15 36.85 37.55 1.8M
2024-12-12 38.45 39.00 37.75 37.85 1.0M
2024-12-11 38.85 38.85 38.15 38.25 0.8M
2024-12-10 38.15 39.95 38.15 38.85 1.6M
2024-12-09 38.90 39.60 38.20 38.20 1.6M
2024-12-06 39.80 40.20 38.60 38.90 2.6M
2024-12-05 41.50 41.75 39.90 39.95 3.2M
2024-12-04 40.75 41.60 39.40 40.95 6.2M
2024-12-03 40.95 41.75 40.25 40.25 2.2M
2024-12-02 42.20 42.40 40.50 40.65 4.5M
2024-11-29 42.80 43.70 41.80 42.20 8.5M
2024-11-28 42.10 44.35 41.25 43.10 16.0M
2024-11-27 42.40 43.85 40.35 41.40 13.0M
2024-11-26 40.00 41.00 39.40 40.25 4.8M
2024-11-25 37.95 40.50 37.40 39.50 4.1M
2024-11-22 37.90 38.10 36.90 37.00 1.4M
2024-11-21 37.05 38.45 36.50 38.00 1.7M
2024-11-20 38.05 38.05 36.65 37.05 2.7M
2024-11-19 38.65 38.65 37.65 37.95 2.3M
2024-11-18 40.15 40.15 38.45 38.60 1.3M
2024-11-15 38.50 40.25 38.50 39.85 1.7M
2024-11-14 39.65 39.80 38.40 38.45 2.1M
2024-11-13 39.80 40.25 39.30 39.65 3.0M
2024-11-12 40.10 41.10 39.80 39.85 5.1M
2024-11-11 40.70 40.95 40.20 40.65 1.0M
2024-11-08 40.75 41.00 40.25 40.35 1.0M
2024-11-07 40.35 41.70 40.35 40.75 1.2M
2024-11-06 41.45 41.90 40.10 40.25 1.9M
2024-11-05 42.15 42.15 40.50 41.70 2.5M
2024-11-04 43.05 44.00 41.95 42.35 2.4M
2024-11-01 43.05 43.05 41.45 42.40 2.8M
2024-10-30 44.15 44.35 43.50 43.50 1.1M
2024-10-29 45.40 45.40 43.85 44.15 1.7M
2024-10-28 45.80 47.40 45.40 45.45 2.6M
2024-10-25 47.70 47.70 45.20 45.45 3.6M
2024-10-24 48.50 48.50 46.20 47.75 2.9M
2024-10-23 48.80 49.65 48.40 48.50 1.4M
2024-10-22 50.30 50.30 48.70 48.80 1.9M
2024-10-21 51.90 51.90 50.00 50.30 0.8M
2024-10-18 52.00 52.20 49.95 51.10 1.8M
2024-10-17 53.60 54.40 51.50 51.70 2.0M
2024-10-16 52.20 55.20 52.20 53.60 1.7M
2024-10-15 59.20 59.20 53.60 53.70 6.2M
2024-10-14 55.50 59.50 54.80 59.40 3.5M
2024-10-11 55.60 55.90 53.40 55.50 2.2M
2024-10-09 55.36 55.46 54.02 54.60 0.9M
2024-10-08 56.13 56.42 55.08 55.17 1.2M
2024-10-07 55.84 58.43 55.84 56.13 3.1M
2024-10-04 55.65 58.72 55.08 55.84 2.5M
2024-10-01 54.98 56.51 54.88 55.65 0.7M
2024-09-30 56.80 58.20 56.80 57.30 0.5M
2024-09-27 57.00 57.50 56.40 57.50 0.6M
2024-09-26 56.00 58.70 56.00 56.30 1.4M
2024-09-25 55.90 56.90 55.60 55.60 0.4M
2024-09-24 56.90 56.90 55.50 55.50 0.6M
2024-09-23 57.80 57.80 56.90 56.90 0.4M
2024-09-20 58.00 58.20 56.50 57.40 0.7M
2024-09-19 58.40 58.40 57.10 57.30 0.6M
2024-09-18 59.90 59.90 57.40 57.70 1.2M
2024-09-16 59.00 61.50 58.50 59.00 3.7M
2024-09-13 53.00 58.10 52.80 58.10 3.0M
2024-09-12 53.20 53.80 52.90 52.90 0.5M
2024-09-11 53.00 53.70 52.50 52.60 0.6M
2024-09-10 54.70 54.80 52.80 53.00 0.9M
2024-09-09 54.10 54.70 53.10 54.40 1.4M
2024-09-06 56.20 56.30 55.10 55.10 0.6M
2024-09-05 56.00 57.00 55.30 55.40 1.3M
2024-09-04 57.10 57.80 54.50 55.30 2.5M
2024-09-03 59.70 60.70 58.70 59.10 2.1M
2024-09-02 59.80 59.80 58.50 59.30 1.4M
2024-08-30 58.50 60.70 58.30 59.70 3.5M
2024-08-29 56.30 58.50 56.30 58.40 1.6M
2024-08-28 57.50 57.80 56.30 57.00 1.5M
2024-08-27 57.00 57.40 55.60 57.10 1.7M
2024-08-26 54.90 57.80 54.60 57.10 3.4M
2024-08-23 53.30 54.10 52.70 54.10 0.6M
2024-08-22 52.70 53.50 52.60 53.20 0.5M
2024-08-21 53.30 53.80 52.30 52.70 1.1M
2024-08-20 52.90 54.80 52.80 53.30 1.2M
2024-08-19 53.80 54.00 52.40 52.50 2.2M
2024-08-16 53.90 55.70 53.70 55.00 1.9M
2024-08-15 53.10 54.40 52.40 53.20 1.1M
2024-08-14 54.10 54.80 52.40 52.70 1.3M
2024-08-13 54.40 54.60 52.80 53.80 1.4M
2024-08-12 50.00 54.50 50.00 53.80 2.5M
2024-08-09 50.60 51.10 49.85 50.00 0.6M
2024-08-08 48.80 50.60 48.80 49.75 0.9M
2024-08-07 48.20 51.40 48.20 50.30 1.3M
2024-08-06 48.05 50.00 43.10 49.05 3.6M
2024-08-05 49.50 49.60 46.50 46.95 3.4M
2024-08-02 53.30 54.90 51.40 51.60 3.4M
2024-08-01 54.50 55.50 54.30 55.50 1.6M
2024-07-31 53.20 54.20 53.20 54.00 0.8M
2024-07-30 52.70 54.00 52.60 53.90 1.2M
2024-07-29 53.10 53.10 51.70 52.60 0.6M
2024-07-26 50.00 52.10 50.00 51.50 1.1M
2024-07-23 52.10 53.40 52.10 53.00 0.6M
2024-07-22 52.60 53.80 50.60 51.90 1.0M
2024-07-19 52.00 53.10 51.60 52.50 1.1M
2024-07-18 52.50 52.50 50.00 51.60 1.6M
2024-07-17 54.50 54.50 53.00 53.10 1.6M
2024-07-16 53.50 57.00 53.20 54.70 5.1M
2024-07-15 56.60 57.00 52.00 54.90 12.9M
2024-07-12 49.50 52.00 49.50 52.00 5.0M
2024-07-11 47.00 47.35 45.40 47.35 6.7M
2024-07-10 39.35 43.05 39.35 43.05 2.8M
2024-07-09 39.80 39.80 38.90 39.15 0.6M
2024-07-08 39.05 39.75 39.00 39.75 0.7M
2024-07-05 38.15 39.20 38.15 39.05 1.0M
2024-07-04 38.05 38.35 37.90 38.15 0.7M
2024-07-03 37.80 38.40 37.80 38.05 0.5M
2024-07-02 38.10 38.10 37.60 37.80 0.8M
2024-07-01 38.80 39.20 38.05 38.10 0.7M
2024-06-28 38.20 39.10 38.20 38.70 0.9M
2024-06-27 38.55 38.55 38.00 38.00 0.5M
2024-06-26 38.70 39.30 38.50 38.65 0.4M
2024-06-25 38.40 38.70 37.55 38.70 1.0M
2024-06-24 38.05 38.40 37.65 38.05 0.8M
2024-06-21 38.60 38.60 37.90 38.00 0.5M
2024-06-20 37.85 38.55 37.85 38.55 0.5M
2024-06-19 38.20 38.60 37.75 37.85 1.1M
2024-06-18 39.00 39.00 38.05 38.20 1.1M
2024-06-17 39.00 39.15 38.80 38.90 0.5M
2024-06-14 38.55 39.40 38.55 39.05 0.5M
2024-06-13 39.05 39.15 38.50 38.55 0.9M
2024-06-12 38.95 39.45 38.70 38.95 0.7M
2024-06-11 39.75 40.30 38.80 38.90 0.9M
2024-06-07 39.00 40.60 38.70 39.50 1.1M
2024-06-06 40.90 41.20 38.65 39.00 2.4M
2024-06-05 40.75 41.00 40.50 40.80 0.5M
2024-06-04 41.30 41.30 40.55 40.65 1.4M
2024-06-03 40.30 42.30 40.30 41.20 2.0M
2024-05-31 40.25 40.60 40.00 40.00 3.8M
2024-05-30 41.30 41.30 40.05 40.10 0.8M
2024-05-29 40.80 40.85 40.20 40.30 0.6M
2024-05-28 40.85 41.10 40.45 40.80 0.7M
2024-05-27 40.80 41.35 39.90 40.50 1.1M
2024-05-24 40.40 40.80 39.70 40.70 0.9M
2024-05-23 41.30 41.65 40.35 40.40 1.2M
2024-05-22 40.70 42.40 40.70 41.75 0.9M
2024-05-21 41.40 41.55 40.50 40.70 0.6M
2024-05-20 41.75 41.75 41.05 41.35 0.4M
2024-05-17 41.50 42.20 40.85 41.40 0.8M
2024-05-16 41.65 42.10 41.40 41.50 0.7M
2024-05-15 41.35 41.50 40.70 41.10 0.5M
2024-05-14 40.75 41.65 40.75 41.35 0.4M
2024-05-13 40.85 41.30 40.40 40.75 0.5M
2024-05-10 41.80 41.80 40.60 40.90 0.6M
2024-05-09 41.90 42.30 41.40 41.70 0.4M
2024-05-08 42.20 42.25 41.85 42.10 0.2M
2024-05-07 42.45 43.20 41.90 42.30 0.5M
2024-05-06 42.40 42.65 42.25 42.45 0.5M
2024-05-03 42.15 42.90 42.10 42.20 2.5M
2024-05-02 41.80 41.90 41.15 41.90 0.4M
2024-04-30 41.00 42.05 40.70 41.40 0.9M
2024-04-29 39.20 40.70 39.00 40.70 0.7M
2024-04-26 39.80 39.95 39.15 39.20 0.4M
2024-04-25 39.65 40.10 39.50 39.55 0.3M
2024-04-24 39.35 39.95 39.35 39.65 0.3M
2024-04-23 38.55 39.75 38.55 39.20 0.2M
2024-04-22 38.70 38.95 38.45 38.55 0.3M
2024-04-19 39.30 39.30 37.65 38.40 0.7M
2024-04-18 39.70 39.95 39.00 39.50 0.3M
2024-04-17 38.25 39.75 38.20 39.75 0.4M
2024-04-16 39.40 39.40 38.05 38.05 0.9M
2024-04-15 39.40 40.45 39.40 39.65 0.4M
2024-04-12 39.75 39.95 39.25 39.35 0.5M
2024-04-11 39.95 40.30 39.60 39.75 0.3M
2024-04-10 40.05 40.45 39.75 40.00 0.4M
2024-04-09 39.60 40.30 39.60 39.90 0.5M
2024-04-08 39.00 39.70 38.70 39.50 0.6M
2024-04-03 39.25 39.40 38.85 39.00 0.6M
2024-04-02 40.25 40.25 39.35 39.35 1.3M
2024-04-01 40.70 41.05 40.10 40.25 0.6M
2024-03-29 40.25 40.60 39.70 40.35 1.3M
2024-03-28 40.55 40.80 39.90 40.10 1.0M
2024-03-27 40.60 41.00 40.50 40.60 0.5M
2024-03-26 42.20 42.50 40.65 40.70 0.8M
2024-03-25 41.75 42.30 41.70 42.20 0.5M
2024-03-22 41.45 41.80 41.25 41.65 0.6M
2024-03-21 41.30 41.70 41.10 41.55 0.5M
2024-03-20 41.15 41.65 40.75 41.00 0.4M
2024-03-19 41.55 41.60 40.90 41.15 0.7M
2024-03-18 40.45 41.85 40.05 41.70 1.2M
2024-03-15 41.30 41.60 40.35 40.45 0.9M
2024-03-14 40.15 41.35 39.80 41.25 1.1M
2024-03-13 42.10 42.40 40.20 40.20 2.2M
2024-03-12 43.25 43.35 42.05 42.15 2.0M
2024-03-11 42.95 44.25 42.55 42.65 1.3M
2024-03-08 43.75 43.90 42.20 42.35 1.5M
2024-03-07 44.10 45.45 43.50 43.60 1.7M
2024-03-06 42.95 45.65 42.20 43.75 2.4M
2024-03-05 44.30 44.65 42.75 42.90 1.9M
2024-03-04 45.50 45.65 44.10 44.65 1.0M
2024-03-01 46.00 46.35 45.30 45.45 1.1M
2024-02-29 46.20 46.40 45.20 45.90 1.4M
2024-02-27 47.40 47.85 46.60 46.80 0.7M
2024-02-26 48.80 48.80 47.30 47.40 0.7M
2024-02-23 49.75 50.00 48.80 48.80 0.4M
2024-02-22 50.10 50.20 49.65 49.75 0.2M
2024-02-21 49.75 50.20 49.70 49.90 0.2M
2024-02-20 50.30 50.60 49.55 49.70 0.4M
2024-02-19 50.00 51.00 50.00 50.40 0.4M
2024-02-16 49.70 50.50 49.65 49.90 0.3M
2024-02-15 47.00 49.75 46.20 49.65 1.0M
2024-02-05 47.10 47.40 46.60 47.00 0.4M
2024-02-02 47.35 48.40 47.15 47.30 0.2M
2024-02-01 47.40 47.50 47.30 47.30 0.1M
2024-01-31 47.95 48.00 47.25 47.40 0.2M
2024-01-30 48.60 48.60 47.80 47.85 0.1M
2024-01-29 48.20 49.05 48.00 48.60 0.1M
2024-01-26 48.40 48.65 48.00 48.35 0.1M
2024-01-25 48.70 49.20 48.20 48.40 0.2M
2024-01-24 47.80 49.05 47.80 48.70 0.2M
2024-01-23 48.40 49.35 48.35 48.50 0.2M
2024-01-22 48.10 48.55 48.10 48.35 0.1M
2024-01-19 47.90 48.35 47.90 48.05 0.2M
2024-01-18 47.65 48.15 47.40 47.90 0.1M
2024-01-17 48.10 48.35 47.60 47.65 0.4M
2024-01-16 49.00 49.05 48.40 48.40 0.3M
2024-01-15 48.90 49.70 48.60 49.30 0.2M
2024-01-12 49.20 49.20 48.75 48.85 0.1M
2024-01-11 48.95 49.10 48.00 48.70 0.3M
2024-01-10 49.50 49.50 48.85 48.85 0.2M
2024-01-09 50.10 50.10 49.50 49.70 0.1M
2024-01-08 50.40 50.40 49.85 49.85 0.1M
2024-01-05 49.70 50.40 49.60 49.85 0.2M
2024-01-04 50.00 50.00 49.65 49.75 0.1M
2024-01-03 50.40 50.40 49.90 50.20 0.1M
2024-01-02 50.20 50.50 49.95 50.50 0.1M