安瑞-KY

3664
🏛️ 中国台湾 →
19.80
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 25.00 25.60 24.00 24.10 0.0M
2023-12-28 23.10 24.95 23.00 24.95 0.0M
2023-12-27 22.80 22.85 22.40 22.70 0.0M
2023-12-26 22.60 23.00 22.60 22.85 0.0M
2023-12-25 23.65 23.65 22.50 23.00 0.0M
2023-12-22 23.00 23.40 23.00 23.20 0.0M
2023-12-21 22.75 23.00 22.75 22.90 0.0M
2023-12-20 22.65 23.15 22.65 22.75 0.0M
2023-12-19 22.65 23.30 22.60 22.65 0.0M
2023-12-18 23.10 23.10 22.50 22.65 0.0M
2023-12-15 23.15 23.30 22.95 23.05 0.0M
2023-12-14 23.15 23.70 23.05 23.15 0.0M
2023-12-13 23.10 23.55 22.80 23.15 0.0M
2023-12-12 24.00 24.00 23.05 23.05 0.0M
2023-12-11 24.05 24.05 23.35 23.55 0.0M
2023-12-08 24.65 24.65 24.10 24.15 0.0M
2023-12-07 24.80 24.90 24.55 24.55 0.0M
2023-12-06 24.65 25.05 24.65 25.00 0.0M
2023-12-05 24.80 25.10 24.45 25.10 0.0M
2023-12-04 25.00 25.15 24.80 25.00 0.0M
2023-12-01 25.80 25.80 24.85 25.00 0.0M
2023-11-30 26.35 26.40 25.30 25.55 0.0M
2023-11-29 25.40 25.40 24.80 25.40 0.0M
2023-11-28 24.10 25.30 24.10 25.30 0.0M
2023-11-27 24.90 24.90 24.35 24.40 0.0M
2023-11-24 25.10 25.10 24.70 24.90 0.0M
2023-11-23 25.60 26.15 25.15 25.15 0.0M
2023-11-22 25.20 25.65 25.20 25.20 0.0M
2023-11-21 25.00 25.20 24.55 25.20 0.0M
2023-11-20 25.05 25.05 24.70 25.00 0.0M
2023-11-17 25.10 25.45 25.00 25.35 0.0M
2023-11-16 25.10 25.15 24.00 24.90 0.0M
2023-11-15 25.30 25.50 25.00 25.25 0.0M
2023-11-14 25.90 25.90 25.00 25.20 0.0M
2023-11-13 27.55 27.55 25.55 25.90 0.0M
2023-11-10 27.20 27.80 27.00 27.55 0.0M
2023-11-09 28.50 28.50 26.60 27.80 0.0M
2023-11-08 28.00 28.00 27.60 27.70 0.0M
2023-11-07 28.70 28.70 27.50 27.80 0.0M
2023-11-06 27.70 28.50 27.70 27.80 0.0M
2023-11-03 27.50 28.30 27.25 27.95 0.0M
2023-11-02 27.05 27.05 26.95 26.95 0.0M
2023-11-01 26.50 27.00 26.50 27.00 0.0M
2023-10-31 27.45 27.50 26.60 26.60 0.0M
2023-10-30 26.70 26.80 26.70 26.80 0.0M
2023-10-27 26.10 26.90 26.10 26.70 0.0M
2023-10-26 27.75 27.75 25.90 26.60 0.0M
2023-10-25 26.75 27.50 26.75 27.00 0.0M
2023-10-24 26.65 27.15 26.65 26.75 0.0M
2023-10-23 27.10 27.20 26.20 26.70 0.0M
2023-10-20 27.80 27.80 27.35 27.35 0.0M
2023-10-19 27.10 27.80 27.10 27.80 0.0M
2023-10-18 28.00 28.00 27.05 27.10 0.0M
2023-10-17 27.75 28.90 27.75 28.00 0.0M
2023-10-16 28.20 28.50 27.50 27.50 0.0M
2023-10-13 29.35 29.35 27.80 28.20 0.0M
2023-10-12 30.05 30.10 29.30 29.35 0.0M
2023-10-11 30.50 30.90 28.25 29.30 0.0M
2023-10-06 29.50 31.65 29.50 30.15 0.0M
2023-10-05 27.80 30.55 27.80 30.55 0.0M
2023-10-04 26.40 28.10 26.15 27.80 0.0M
2023-10-03 26.50 26.60 26.40 26.40 0.0M
2023-10-02 26.20 26.60 26.15 26.60 0.0M
2023-09-28 26.20 26.20 26.00 26.20 0.0M
2023-09-27 26.05 26.20 25.90 26.05 0.0M
2023-09-26 26.30 26.35 25.90 25.90 0.0M
2023-09-25 25.60 26.75 25.60 26.30 0.0M
2023-09-22 25.10 25.65 24.25 25.60 0.0M
2023-09-21 25.75 25.75 25.00 25.10 0.0M
2023-09-20 26.10 26.10 25.75 25.75 0.0M
2023-09-19 26.05 26.60 25.95 26.10 0.0M
2023-09-18 26.05 26.90 25.50 26.15 0.0M
2023-09-15 26.95 27.20 26.80 26.85 0.0M
2023-09-14 27.45 27.50 26.90 26.90 0.0M
2023-09-13 26.80 27.85 26.80 27.45 0.0M
2023-09-12 27.85 27.85 26.60 26.60 0.0M
2023-09-11 27.70 27.80 27.00 27.35 0.0M
2023-09-08 28.00 28.10 27.80 27.95 0.0M
2023-09-07 28.00 28.20 27.90 28.00 0.0M
2023-09-06 28.00 28.45 27.80 28.00 0.0M
2023-09-05 27.50 28.85 27.50 28.00 0.0M
2023-09-04 26.95 28.45 26.95 28.00 0.0M
2023-09-01 27.30 27.30 26.85 26.90 0.0M
2023-08-31 27.00 27.65 27.00 27.25 0.0M
2023-08-30 26.80 27.35 26.80 27.00 0.0M
2023-08-29 27.10 27.10 26.70 26.70 0.0M
2023-08-28 27.35 27.35 26.85 26.90 0.0M
2023-08-25 27.00 27.50 26.95 27.35 0.0M
2023-08-24 26.70 27.50 26.70 27.05 0.0M
2023-08-23 26.10 28.70 26.10 27.00 0.0M
2023-08-22 26.10 26.20 25.90 26.10 0.0M
2023-08-21 26.15 26.40 25.60 26.10 0.0M
2023-08-18 27.30 27.30 26.10 26.15 0.0M
2023-08-17 28.00 28.95 27.40 27.75 0.0M
2023-08-16 24.60 27.65 24.20 27.65 0.0M
2023-08-15 22.90 25.15 22.90 25.15 0.0M
2023-08-14 23.90 23.90 22.10 22.90 0.0M
2023-08-11 24.40 25.00 23.00 23.55 0.0M
2023-08-10 25.50 25.50 23.50 24.40 0.0M
2023-08-09 26.70 26.70 24.10 24.20 0.0M
2023-08-08 27.35 27.35 26.70 26.70 0.0M
2023-08-07 28.25 28.30 26.80 27.35 0.0M
2023-08-04 27.95 28.60 26.90 27.60 0.0M
2023-08-02 30.00 30.00 27.45 27.95 0.0M
2023-08-01 30.55 31.50 30.15 30.50 0.0M
2023-07-31 30.80 31.60 30.50 30.60 0.0M
2023-07-28 30.15 30.50 30.10 30.25 0.0M
2023-07-27 30.50 30.85 30.00 30.35 0.0M
2023-07-26 30.80 31.20 30.00 30.80 0.0M
2023-07-25 30.60 31.50 30.45 30.80 0.0M
2023-07-24 31.20 31.20 30.05 30.40 0.0M
2023-07-21 31.50 31.70 31.00 31.20 0.0M
2023-07-20 31.20 32.25 31.10 31.45 0.0M
2023-07-19 31.60 32.20 30.95 30.95 0.0M
2023-07-18 34.50 34.50 30.85 31.60 0.0M
2023-07-17 33.50 34.50 33.50 34.15 0.0M
2023-07-14 34.90 35.70 34.90 34.90 0.0M
2023-07-13 34.90 35.40 34.50 34.55 0.0M
2023-07-12 34.60 35.90 34.60 34.85 0.0M
2023-07-11 36.65 36.65 35.10 35.10 0.0M
2023-07-10 37.50 37.50 36.10 36.15 0.0M
2023-07-07 34.85 34.90 34.45 34.50 0.0M
2023-07-06 34.80 35.25 34.50 34.50 0.0M
2023-07-05 34.55 35.55 34.10 35.25 0.0M
2023-07-04 35.80 35.80 34.50 34.55 0.0M
2023-07-03 36.55 36.60 34.55 35.35 0.0M
2023-06-30 35.15 36.30 35.00 35.00 0.0M
2023-06-29 35.10 35.80 34.05 35.60 0.0M
2023-06-28 37.40 37.65 35.00 35.05 0.0M
2023-06-27 36.50 39.60 35.50 37.35 0.0M
2023-06-26 33.45 36.75 32.50 36.75 0.0M
2023-06-21 33.85 34.30 33.05 33.45 0.0M
2023-06-20 33.50 35.40 32.10 33.90 0.0M
2023-06-19 30.70 33.75 30.50 33.75 0.0M
2023-06-16 30.15 31.40 30.15 30.70 0.0M
2023-06-15 31.10 31.60 30.60 30.60 0.0M
2023-06-14 31.95 32.00 31.05 31.05 0.0M
2023-06-13 32.70 32.70 31.55 31.95 0.0M
2023-06-12 33.00 33.20 31.55 31.55 0.0M
2023-06-09 32.85 33.00 31.85 32.65 0.0M
2023-06-08 34.30 34.85 32.35 32.35 0.0M
2023-06-07 34.95 35.20 34.05 34.30 0.0M
2023-06-06 34.55 35.85 33.80 34.95 0.0M
2023-06-05 31.35 33.65 31.00 33.65 0.0M
2023-06-02 31.35 31.95 30.60 30.60 0.0M
2023-06-01 30.85 32.20 30.85 31.75 0.0M
2023-05-31 31.00 31.95 30.40 30.85 0.0M
2023-05-30 32.40 32.45 31.05 31.05 0.0M
2023-05-29 30.95 32.70 29.80 32.40 0.0M
2023-05-26 29.50 31.80 29.20 30.15 0.0M
2023-05-25 33.90 33.90 31.90 31.90 0.0M
2023-05-24 38.50 38.80 35.40 35.40 0.0M
2023-05-23 39.90 40.15 37.50 39.30 0.0M
2023-05-22 38.20 40.80 38.20 40.80 0.0M
2023-05-19 38.10 39.55 38.10 38.20 0.0M
2023-05-18 38.20 38.20 37.10 38.05 0.0M
2023-05-17 36.30 37.80 36.30 37.55 0.0M
2023-05-16 36.40 36.80 35.65 35.85 0.0M
2023-05-15 37.35 37.50 36.40 36.40 0.0M
2023-05-12 37.30 38.00 36.50 38.00 0.0M
2023-05-11 38.90 38.90 37.00 37.35 0.0M
2023-05-10 39.10 39.70 38.50 39.00 0.0M
2023-05-09 39.40 41.35 39.00 39.50 0.0M
2023-05-08 42.00 45.60 38.95 41.90 0.0M
2023-05-05 43.50 43.55 39.60 41.90 0.0M
2023-05-04 39.60 39.60 39.60 39.60 0.0M
2023-05-03 30.90 36.00 30.80 36.00 0.0M
2023-05-02 33.90 34.90 30.90 32.75 0.0M
2023-04-28 32.40 33.65 31.60 33.65 0.0M
2023-04-27 28.50 30.60 27.35 30.60 0.0M
2023-04-26 26.50 28.00 26.50 27.85 0.0M
2023-04-25 27.30 27.65 27.00 27.00 0.0M
2023-04-24 27.05 28.00 27.05 28.00 0.0M
2023-04-21 28.50 29.00 27.05 27.05 0.0M
2023-04-20 29.30 29.30 28.50 29.05 0.0M
2023-04-19 29.25 31.50 29.25 30.15 0.0M
2023-04-18 30.00 30.00 28.50 29.20 0.0M
2023-04-17 28.55 30.10 28.05 29.15 0.0M
2023-04-14 27.70 28.10 27.10 27.95 0.0M
2023-04-13 28.00 28.00 27.10 27.45 0.0M
2023-04-12 27.45 29.60 26.90 29.50 0.0M
2023-04-11 28.40 28.40 27.10 27.15 0.0M
2023-04-10 29.70 29.70 27.15 27.60 0.0M
2023-04-07 27.00 27.60 25.60 27.60 0.0M
2023-04-06 24.50 25.10 22.15 25.10 0.0M
2023-03-31 20.75 22.85 20.50 22.85 0.0M
2023-03-30 19.70 20.80 19.15 20.80 0.0M
2023-03-29 18.20 19.20 17.95 18.95 0.0M
2023-03-28 17.90 18.40 17.10 17.95 0.0M
2023-03-27 20.00 20.15 18.45 18.95 0.0M
2023-03-24 17.00 18.35 17.00 18.35 0.0M
2023-03-23 17.35 17.45 16.60 16.70 0.0M
2023-03-22 16.10 17.35 15.85 17.35 0.0M
2023-03-21 15.30 15.95 15.20 15.80 0.0M
2023-03-20 15.15 15.95 15.15 15.30 0.0M
2023-03-17 16.15 16.15 14.90 15.05 0.0M
2023-03-16 15.70 15.70 14.50 15.20 0.0M
2023-03-15 16.20 16.20 15.70 15.70 0.0M
2023-03-14 15.70 16.05 15.70 15.85 0.0M
2023-03-13 15.50 16.25 15.40 16.00 0.0M
2023-03-10 16.10 16.10 15.60 15.65 0.0M
2023-03-09 17.10 17.10 15.60 16.10 0.0M
2023-03-08 17.20 17.35 16.90 17.25 0.0M
2023-03-07 16.50 17.70 16.45 16.90 0.0M
2023-03-06 17.10 17.60 16.30 16.60 0.0M
2023-03-03 15.90 16.80 15.65 16.80 0.0M
2023-03-02 15.00 15.30 14.95 15.30 0.0M
2023-03-01 15.10 15.40 15.00 15.10 0.0M
2023-02-24 15.00 15.50 14.50 15.10 0.0M
2023-02-23 16.30 16.30 15.50 16.05 0.0M
2023-02-22 13.10 14.85 13.10 14.85 0.0M
2023-02-21 13.55 13.60 12.90 13.50 0.0M
2023-02-20 12.50 13.50 12.45 13.50 0.0M
2023-02-17 12.40 12.80 12.30 12.30 0.0M
2023-02-16 12.05 12.45 12.00 12.20 0.0M
2023-02-15 12.00 12.30 11.60 12.00 0.0M
2023-02-14 12.30 12.30 11.90 12.00 0.0M
2023-02-13 12.50 12.50 11.80 12.00 0.0M
2023-02-10 12.30 12.30 12.05 12.30 0.0M
2023-02-09 12.40 12.55 12.30 12.30 0.0M
2023-02-08 12.50 12.65 12.20 12.35 0.0M
2023-02-07 12.40 12.55 12.30 12.35 0.0M
2023-02-06 12.80 12.85 12.40 12.40 0.0M
2023-02-03 12.85 12.90 12.65 12.80 0.0M
2023-02-02 12.60 12.80 12.60 12.65 0.0M
2023-02-01 12.85 12.85 12.65 12.70 0.0M
2023-01-31 12.50 12.65 12.40 12.60 0.0M
2023-01-30 12.60 12.60 12.55 12.60 0.0M
2023-01-17 13.00 13.00 12.60 12.60 0.0M
2023-01-16 12.50 13.00 12.40 12.80 0.0M
2023-01-13 12.45 12.50 12.30 12.30 0.0M
2023-01-12 12.75 12.75 12.40 12.45 0.0M
2023-01-11 12.60 12.60 12.25 12.60 0.0M
2023-01-10 12.00 12.50 12.00 12.00 0.0M
2023-01-09 12.00 12.10 11.80 12.05 0.0M
2023-01-06 11.60 12.00 11.60 12.00 0.0M
2023-01-05 11.75 11.75 11.65 11.65 0.0M
2023-01-04 11.75 11.75 11.65 11.70 0.0M
2023-01-03 11.60 11.80 11.55 11.80 0.0M