ABC-KY

6598
🏛️ 中国台湾 →
23.60
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 40.75 43.00 40.65 43.00 0.6M
2021-12-29 41.75 41.75 40.30 40.65 0.4M
2021-12-28 41.45 42.35 41.35 41.45 0.4M
2021-12-27 43.85 43.90 41.90 42.00 0.3M
2021-12-24 44.50 44.50 42.25 42.40 0.5M
2021-12-23 44.80 45.25 43.90 44.10 0.5M
2021-12-22 45.30 45.50 43.90 44.75 0.3M
2021-12-21 46.50 46.60 43.60 44.50 1.0M
2021-12-20 49.90 49.90 46.60 47.40 2.6M
2021-12-17 45.40 45.40 45.40 45.40 0.5M
2021-12-16 42.50 43.00 41.25 41.30 0.6M
2021-12-15 42.50 43.00 41.10 41.35 1.5M
2021-12-14 49.60 51.10 44.10 44.30 3.3M
2021-12-13 47.05 49.00 47.00 49.00 1.8M
2021-12-10 44.15 46.40 43.20 46.10 1.7M
2021-12-09 42.50 43.90 42.50 42.80 1.4M
2021-12-08 39.30 41.50 39.30 41.05 0.9M
2021-12-07 38.50 38.90 38.00 38.85 0.6M
2021-12-06 36.85 38.10 36.65 37.65 0.9M
2021-12-03 35.65 36.50 35.40 35.75 0.3M
2021-12-02 36.80 37.55 36.25 36.35 0.6M
2021-12-01 36.35 37.60 35.80 36.60 0.9M
2021-11-30 38.40 38.40 35.05 35.25 1.3M
2021-11-29 37.90 38.55 37.00 38.55 1.0M
2021-11-26 33.90 36.30 33.25 35.05 1.0M
2021-11-25 35.20 35.20 33.50 33.90 0.3M
2021-11-24 31.90 34.70 31.90 34.45 0.7M
2021-11-23 31.45 31.85 31.25 31.80 0.2M
2021-11-22 30.05 31.50 30.05 31.30 0.2M
2021-11-19 30.70 30.70 30.25 30.25 0.1M
2021-11-18 30.50 30.50 30.20 30.30 0.1M
2021-11-17 30.35 30.85 30.35 30.40 0.1M
2021-11-16 30.80 30.80 30.35 30.35 0.1M
2021-11-15 31.00 31.15 30.50 30.65 0.1M
2021-11-12 31.10 31.20 30.95 30.95 0.1M
2021-11-11 31.20 31.50 30.95 31.10 0.1M
2021-11-10 31.80 31.80 31.00 31.20 0.1M
2021-11-09 32.10 32.30 31.70 31.75 0.1M
2021-11-08 32.50 32.50 31.80 31.90 0.0M
2021-11-05 32.25 32.25 31.80 32.10 0.1M
2021-11-04 32.20 32.45 32.00 32.05 0.1M
2021-11-03 32.80 32.80 32.20 32.20 0.1M
2021-11-02 32.60 32.70 32.00 32.30 0.1M
2021-11-01 32.80 32.80 32.05 32.60 0.1M
2021-10-29 33.40 33.40 32.60 32.60 0.1M
2021-10-28 32.20 33.45 32.00 32.75 0.2M
2021-10-27 32.15 32.20 31.55 31.95 0.1M
2021-10-26 32.00 32.20 31.55 31.55 0.1M
2021-10-25 30.70 31.40 30.70 31.20 0.1M
2021-10-22 31.85 32.00 31.15 31.15 0.1M
2021-10-21 32.10 32.55 31.50 31.80 0.1M
2021-10-20 32.05 32.05 31.55 31.95 0.1M
2021-10-19 32.05 32.10 31.45 31.90 0.1M
2021-10-18 32.70 32.75 31.25 31.45 0.1M
2021-10-15 31.10 31.90 31.10 31.90 0.1M
2021-10-14 30.50 31.40 30.50 30.95 0.1M
2021-10-13 30.70 31.00 30.20 30.45 0.1M
2021-10-12 31.90 31.90 30.35 30.70 0.1M
2021-10-08 32.60 32.60 31.75 31.90 0.1M
2021-10-07 31.55 32.05 31.50 31.75 0.1M
2021-10-06 31.60 31.95 30.80 30.90 0.1M
2021-10-05 31.95 32.00 30.15 31.20 0.2M
2021-10-04 34.40 34.40 31.00 31.00 0.5M
2021-10-01 35.35 35.35 34.30 34.30 0.2M
2021-09-30 35.15 35.15 34.60 35.00 0.1M
2021-09-29 36.05 36.05 34.55 34.55 0.1M
2021-09-28 35.70 36.10 35.70 36.10 0.1M
2021-09-27 35.65 36.00 35.55 35.90 0.1M
2021-09-24 36.00 36.00 35.50 35.55 0.1M
2021-09-23 36.00 36.35 35.50 35.55 0.1M
2021-09-22 36.45 36.75 35.60 35.60 0.2M
2021-09-17 36.55 36.75 36.40 36.40 0.2M
2021-09-16 36.60 36.80 36.50 36.65 0.1M
2021-09-15 37.05 37.25 36.50 36.55 0.2M
2021-09-14 37.20 37.65 37.15 37.15 0.1M
2021-09-13 37.90 37.90 37.20 37.20 0.1M
2021-09-10 38.40 38.40 37.65 37.70 0.2M
2021-09-09 40.75 40.75 37.95 37.95 0.6M
2021-09-08 40.20 42.80 40.05 40.95 1.4M
2021-09-07 38.50 41.50 38.20 39.90 0.9M
2021-09-06 38.85 38.85 37.85 37.85 0.1M
2021-09-03 38.55 38.60 37.90 38.20 0.1M
2021-09-02 38.60 39.80 38.05 38.10 0.1M
2021-09-01 38.45 38.50 38.30 38.50 0.1M
2021-08-31 38.40 38.60 38.30 38.35 0.1M
2021-08-30 39.40 39.40 38.65 38.65 0.0M
2021-08-27 38.70 39.60 38.60 38.80 0.1M
2021-08-26 39.35 39.35 38.45 38.55 0.1M
2021-08-25 38.55 39.05 38.50 38.80 0.1M
2021-08-24 39.80 40.90 38.70 38.80 0.3M
2021-08-23 37.00 37.85 37.00 37.85 0.1M
2021-08-20 36.60 37.25 36.50 36.85 0.1M
2021-08-19 36.80 37.95 36.80 36.85 0.1M
2021-08-18 38.00 38.00 36.10 37.35 0.3M
2021-08-17 39.20 39.20 38.00 38.00 0.2M
2021-08-16 40.00 40.20 38.05 38.30 0.1M
2021-08-13 39.80 40.25 39.30 39.50 0.1M
2021-08-12 39.70 39.95 39.15 39.70 0.1M
2021-08-11 42.00 42.20 39.10 39.30 0.4M
2021-08-10 42.50 42.65 42.00 42.00 0.2M
2021-08-09 43.30 43.35 42.25 43.00 0.2M
2021-08-06 43.50 44.00 42.85 43.20 0.1M
2021-08-05 44.70 44.70 43.45 43.45 0.1M
2021-08-04 44.60 44.85 44.35 44.45 0.1M
2021-08-03 44.00 45.30 44.00 44.50 0.2M
2021-08-02 44.20 44.20 43.25 43.95 0.1M
2021-07-30 43.70 44.30 43.40 43.55 0.1M
2021-07-29 43.15 43.75 43.15 43.75 0.1M
2021-07-28 44.70 44.70 42.75 42.90 0.4M
2021-07-27 44.45 44.90 44.00 44.00 0.2M
2021-07-26 44.75 44.95 44.05 44.40 0.2M
2021-07-23 44.85 44.85 44.35 44.55 0.2M
2021-07-22 44.70 45.15 44.15 44.40 0.2M
2021-07-21 46.50 47.35 44.00 44.20 0.6M
2021-07-20 45.70 49.15 45.70 46.45 1.3M
2021-07-19 44.40 45.45 44.35 45.20 0.3M
2021-07-16 45.10 45.10 44.20 44.40 0.2M
2021-07-15 44.85 45.80 44.65 45.15 0.2M
2021-07-14 43.85 45.25 43.60 44.85 0.4M
2021-07-13 44.30 44.75 43.60 44.00 0.4M
2021-07-12 45.15 45.30 44.20 44.25 0.4M
2021-07-09 45.50 46.20 44.50 45.00 0.4M
2021-07-08 46.00 46.20 45.50 45.55 0.2M
2021-07-07 46.80 46.80 45.55 45.85 0.4M
2021-07-06 46.00 46.35 45.45 45.80 0.3M
2021-07-05 46.30 46.30 45.30 46.00 0.3M
2021-07-02 46.20 46.35 45.25 45.55 0.3M
2021-07-01 47.15 47.15 45.50 45.55 0.3M
2021-06-30 46.00 47.00 45.80 46.30 0.3M
2021-06-29 47.65 47.70 46.00 46.00 0.5M
2021-06-28 47.95 48.20 47.40 47.45 0.3M
2021-06-25 48.20 48.60 47.45 47.60 0.3M
2021-06-24 47.85 48.85 47.85 48.05 0.3M
2021-06-23 47.35 49.20 47.35 48.00 0.4M
2021-06-22 48.80 49.50 47.25 47.30 0.6M
2021-06-21 50.00 50.50 48.45 48.60 0.6M
2021-06-18 49.90 51.40 49.80 50.00 0.7M
2021-06-17 49.25 50.20 49.20 49.35 0.3M
2021-06-16 49.00 51.00 49.00 49.15 0.7M
2021-06-15 53.70 53.70 49.90 50.30 1.0M
2021-06-11 53.80 55.30 52.30 53.70 1.8M
2021-06-10 55.10 55.90 53.20 53.70 4.7M
2021-06-09 51.90 54.80 49.60 53.60 3.3M
2021-06-08 55.60 55.60 51.10 51.40 4.2M
2021-06-07 46.20 50.60 46.20 50.60 1.5M
2021-06-04 47.00 47.75 46.00 46.00 1.1M
2021-06-03 45.50 46.50 45.20 46.20 0.8M
2021-06-02 45.90 46.40 44.70 44.70 0.7M
2021-06-01 45.70 45.80 44.20 45.70 1.1M
2021-05-31 50.60 50.60 46.25 46.30 1.6M
2021-05-28 50.40 50.40 49.25 49.40 0.8M
2021-05-27 50.80 51.50 49.75 50.30 0.9M
2021-05-26 48.50 51.50 48.30 50.20 1.9M
2021-05-25 52.00 52.00 48.50 48.50 2.0M
2021-05-24 55.00 56.30 50.50 51.90 3.7M
2021-05-21 55.50 55.50 51.80 52.20 2.1M
2021-05-20 55.60 58.20 53.70 53.90 3.9M
2021-05-19 55.40 59.00 52.80 55.20 6.6M
2021-05-18 57.50 58.90 51.50 56.00 6.9M
2021-05-17 54.10 55.00 52.50 55.00 0.9M
2021-05-14 54.10 55.50 47.50 50.00 6.1M
2021-05-13 51.90 51.90 51.90 51.90 1.0M
2021-05-12 44.80 47.20 44.50 47.20 1.5M
2021-05-11 44.20 44.20 42.00 42.95 0.4M
2021-05-10 45.20 45.85 44.65 44.90 0.2M
2021-05-07 44.95 45.30 44.85 45.10 0.1M
2021-05-06 45.80 45.80 43.20 44.25 0.3M
2021-05-05 45.35 46.75 44.70 45.15 0.3M
2021-05-04 48.70 50.60 43.60 45.70 0.8M
2021-05-03 51.80 52.80 48.30 48.30 1.2M
2021-04-29 51.40 51.50 49.50 49.90 0.7M
2021-04-28 53.00 53.00 49.95 51.10 3.8M
2021-04-27 44.00 48.25 43.10 48.25 0.7M
2021-04-26 45.10 45.10 43.90 43.90 0.3M
2021-04-23 45.50 45.50 44.05 44.15 0.5M
2021-04-22 47.35 47.40 45.20 45.20 0.5M
2021-04-21 47.70 48.35 47.15 47.20 0.2M
2021-04-20 47.30 48.00 47.30 47.60 0.2M
2021-04-19 48.05 48.80 47.30 47.30 0.6M
2021-04-16 46.40 48.50 46.00 47.70 0.4M
2021-04-15 46.35 46.35 45.70 46.00 0.2M
2021-04-14 47.20 47.60 45.20 45.70 0.3M
2021-04-13 48.20 48.50 47.40 47.40 0.3M
2021-04-12 48.05 48.30 47.45 47.95 0.4M
2021-04-09 48.30 48.30 47.45 47.45 0.2M
2021-04-08 47.30 48.10 47.30 47.50 0.2M
2021-04-07 47.30 47.85 47.25 47.25 0.2M
2021-04-06 48.70 48.75 47.20 47.20 0.3M
2021-04-01 49.00 50.00 48.40 48.60 0.3M
2021-03-31 48.00 48.60 47.60 47.90 0.2M
2021-03-30 48.65 48.95 47.70 48.00 0.2M
2021-03-29 47.90 48.80 47.90 48.55 0.2M
2021-03-26 47.80 48.25 47.10 47.80 0.2M
2021-03-25 47.60 48.00 46.60 47.00 0.2M
2021-03-24 46.60 48.50 46.40 48.25 0.3M
2021-03-23 46.00 46.50 45.00 46.40 0.5M
2021-03-22 47.50 47.50 45.75 46.10 0.4M
2021-03-19 48.45 48.70 47.45 47.45 0.2M
2021-03-18 48.90 49.30 48.00 48.45 0.2M
2021-03-17 48.20 49.20 47.70 48.80 0.2M
2021-03-16 48.40 48.90 48.00 48.20 0.3M
2021-03-15 49.35 49.50 48.80 48.85 0.2M
2021-03-12 49.50 49.80 49.25 49.35 0.2M
2021-03-11 49.30 49.80 49.30 49.40 0.2M
2021-03-10 49.95 50.00 49.00 49.20 0.4M
2021-03-09 50.50 51.00 50.00 50.30 0.1M
2021-03-08 51.80 51.80 50.40 50.40 0.3M
2021-03-05 49.55 53.00 49.00 51.40 0.2M
2021-03-04 51.70 51.70 50.30 50.50 0.2M
2021-03-03 51.00 52.00 50.80 51.70 0.1M
2021-03-02 52.60 52.80 50.80 51.00 0.3M
2021-02-26 53.20 53.30 51.70 52.50 0.2M
2021-02-25 54.60 56.30 53.00 53.30 0.4M
2021-02-24 52.40 56.10 50.90 54.60 0.7M
2021-02-23 61.20 61.20 53.00 54.00 1.9M
2021-02-22 53.90 57.40 53.90 57.40 1.1M
2021-02-19 47.70 52.20 47.35 52.20 0.8M
2021-02-18 45.50 48.45 45.20 47.50 0.6M
2021-02-17 49.10 49.10 46.05 46.15 0.6M
2021-02-05 49.60 49.60 48.60 48.80 0.2M
2021-02-04 48.20 49.60 48.00 49.00 0.3M
2021-02-03 49.10 49.95 48.10 48.10 0.3M
2021-02-02 50.10 50.60 49.05 49.05 0.4M
2021-02-01 50.60 51.20 50.00 50.10 0.3M
2021-01-29 51.70 52.20 50.50 50.50 0.3M
2021-01-28 52.30 54.40 51.80 51.80 0.4M
2021-01-27 52.00 54.20 51.50 53.20 0.4M
2021-01-26 52.20 53.80 51.50 51.50 0.4M
2021-01-25 52.20 53.90 52.10 53.00 0.5M
2021-01-22 52.00 52.40 50.50 50.60 0.4M
2021-01-21 54.70 54.70 51.80 51.80 0.5M
2021-01-20 52.50 55.80 52.40 55.00 0.8M
2021-01-19 52.90 53.50 51.40 52.20 0.3M
2021-01-18 51.90 54.00 51.20 51.90 0.5M
2021-01-15 52.00 52.60 50.00 50.00 0.5M
2021-01-14 52.60 53.70 51.80 52.00 0.3M
2021-01-13 56.80 56.80 52.60 52.60 0.9M
2021-01-12 51.50 57.30 51.30 57.30 1.0M
2021-01-11 53.90 54.40 51.10 52.10 0.5M
2021-01-08 55.00 55.50 53.40 53.40 0.4M
2021-01-07 56.90 56.90 54.90 55.00 0.3M
2021-01-06 57.90 57.90 55.40 55.60 0.3M
2021-01-05 57.70 58.50 57.00 57.20 0.2M
2021-01-04 58.50 58.50 57.00 57.20 0.3M