大略-KY

4804
🏛️ 中国台湾 →
9.00
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 8.04 8.08 8.00 8.04 0.0M
2021-12-29 8.06 8.13 8.00 8.07 0.0M
2021-12-28 8.21 8.21 8.05 8.12 0.0M
2021-12-27 8.30 8.30 8.12 8.21 0.0M
2021-12-24 8.26 8.26 8.10 8.26 0.0M
2021-12-23 8.18 8.28 8.04 8.25 0.0M
2021-12-22 8.06 8.10 8.00 8.09 0.0M
2021-12-21 8.17 8.17 8.05 8.05 0.0M
2021-12-20 8.25 8.25 8.05 8.08 0.0M
2021-12-17 8.33 8.40 8.21 8.27 0.0M
2021-12-16 8.24 8.44 8.23 8.23 0.0M
2021-12-15 7.98 8.30 7.90 8.14 0.0M
2021-12-14 8.14 8.14 7.85 7.90 0.0M
2021-12-13 8.11 8.14 8.04 8.04 0.0M
2021-12-10 8.10 8.30 8.01 8.11 0.0M
2021-12-09 8.14 8.30 8.09 8.10 0.0M
2021-12-08 8.42 8.47 8.09 8.09 0.0M
2021-12-07 8.40 8.59 8.37 8.39 0.0M
2021-12-06 8.41 8.54 8.36 8.43 0.0M
2021-12-03 8.43 8.69 8.32 8.42 0.0M
2021-12-02 7.90 8.63 7.86 8.39 0.0M
2021-12-01 7.90 7.90 7.76 7.85 0.0M
2021-11-30 8.00 8.06 7.87 7.90 0.0M
2021-11-29 8.07 8.09 7.93 8.04 0.0M
2021-11-26 8.29 8.34 7.99 8.07 0.0M
2021-11-25 8.33 8.36 8.18 8.26 0.0M
2021-11-24 8.20 8.35 8.20 8.31 0.0M
2021-11-23 8.26 8.32 8.18 8.20 0.0M
2021-11-22 8.32 8.33 8.23 8.28 0.0M
2021-11-19 8.39 8.44 8.24 8.25 0.0M
2021-11-18 8.60 8.60 8.30 8.30 0.0M
2021-11-17 8.63 8.63 8.53 8.59 0.0M
2021-11-16 8.61 8.72 8.55 8.62 0.0M
2021-11-15 8.58 8.63 8.52 8.58 0.0M
2021-11-12 8.53 8.64 8.53 8.61 0.0M
2021-11-11 8.61 8.66 8.54 8.59 0.0M
2021-11-10 8.55 8.59 8.54 8.55 0.0M
2021-11-09 8.61 8.61 8.51 8.60 0.0M
2021-11-08 8.61 8.61 8.52 8.61 0.0M
2021-11-05 8.62 8.72 8.57 8.63 0.0M
2021-11-04 8.61 8.85 8.60 8.62 0.0M
2021-11-03 8.67 8.73 8.51 8.58 0.0M
2021-11-02 8.76 8.76 8.63 8.68 0.0M
2021-11-01 8.71 8.73 8.68 8.68 0.0M
2021-10-29 8.72 8.75 8.63 8.69 0.0M
2021-10-28 8.75 8.75 8.63 8.75 0.0M
2021-10-27 8.68 8.80 8.67 8.75 0.0M
2021-10-26 8.68 8.70 8.62 8.70 0.0M
2021-10-25 8.75 8.81 8.67 8.68 0.0M
2021-10-22 8.81 8.84 8.64 8.78 0.0M
2021-10-21 8.86 8.86 8.74 8.83 0.0M
2021-10-20 8.66 8.84 8.66 8.80 0.0M
2021-10-19 8.64 8.87 8.64 8.75 0.0M
2021-10-18 8.75 8.78 8.56 8.60 0.0M
2021-10-15 8.66 8.78 8.66 8.71 0.0M
2021-10-14 8.69 8.73 8.63 8.63 0.0M
2021-10-13 9.00 9.00 8.59 8.62 0.0M
2021-10-12 8.88 9.10 8.82 9.00 0.0M
2021-10-08 8.67 8.90 8.65 8.83 0.0M
2021-10-07 8.51 8.73 8.51 8.65 0.0M
2021-10-06 8.53 8.61 8.48 8.50 0.0M
2021-10-05 8.49 8.61 8.48 8.53 0.0M
2021-10-04 9.00 9.12 8.45 8.45 0.0M
2021-10-01 9.26 9.26 9.00 9.00 0.0M
2021-09-30 9.25 9.25 9.10 9.14 0.0M
2021-09-29 9.18 9.30 9.03 9.10 0.0M
2021-09-28 8.69 9.35 8.55 9.18 0.0M
2021-09-27 8.51 8.60 8.50 8.50 0.0M
2021-09-24 8.36 8.46 8.36 8.45 0.0M
2021-09-23 8.40 8.48 8.35 8.36 0.0M
2021-09-22 8.40 8.53 8.35 8.42 0.0M
2021-09-17 8.53 8.56 8.43 8.51 0.0M
2021-09-16 8.60 8.60 8.41 8.42 0.0M
2021-09-15 8.50 8.65 8.40 8.63 0.0M
2021-09-14 8.61 8.68 8.42 8.60 0.0M
2021-09-13 8.87 9.07 8.57 8.61 0.0M
2021-09-10 9.00 9.26 8.90 9.02 0.0M
2021-09-09 8.84 9.01 8.84 8.96 0.0M
2021-09-08 9.10 9.12 8.70 8.71 0.0M
2021-09-07 9.64 9.64 9.11 9.11 0.0M
2021-09-06 9.48 10.10 9.42 9.64 0.0M
2021-09-03 9.79 9.79 9.46 9.48 0.0M
2021-09-02 9.85 9.85 9.60 9.62 0.0M
2021-09-01 9.80 9.91 9.61 9.77 0.0M
2021-08-31 9.59 10.10 9.49 9.76 0.0M
2021-08-30 8.69 9.43 8.69 9.43 0.0M
2021-08-27 8.58 8.67 8.51 8.58 0.0M
2021-08-26 8.54 8.62 8.54 8.55 0.0M
2021-08-25 8.68 8.73 8.40 8.69 0.0M
2021-08-24 8.92 8.99 8.35 8.35 0.0M
2021-08-23 9.00 9.07 8.92 8.92 0.0M
2021-08-20 9.03 9.06 8.86 9.00 0.0M
2021-08-19 9.15 9.15 8.97 9.11 0.0M
2021-08-18 9.09 9.23 9.06 9.15 0.0M
2021-08-17 9.37 9.37 9.01 9.14 0.0M
2021-08-16 9.62 9.69 9.16 9.34 0.0M
2021-08-13 9.88 9.88 9.66 9.70 0.0M
2021-08-12 9.66 9.78 9.66 9.66 0.0M
2021-08-11 9.76 9.81 9.70 9.79 0.0M
2021-08-10 9.84 9.84 9.70 9.80 0.0M
2021-08-09 9.90 9.90 9.74 9.83 0.0M
2021-08-06 9.77 9.84 9.74 9.83 0.0M
2021-08-05 9.77 9.87 9.71 9.77 0.0M
2021-08-04 9.80 9.82 9.73 9.76 0.0M
2021-08-03 9.73 9.85 9.70 9.72 0.0M
2021-08-02 9.90 9.98 9.82 9.86 0.0M
2021-07-30 9.88 9.97 9.88 9.94 0.0M
2021-07-29 9.85 9.97 9.83 9.97 0.0M
2021-07-28 9.91 9.96 9.86 9.86 0.0M
2021-07-27 10.00 10.10 9.92 9.97 0.0M
2021-07-26 10.10 10.20 9.99 9.99 0.0M
2021-07-23 10.10 10.25 9.97 10.25 0.0M
2021-07-22 9.96 10.00 9.91 9.95 0.0M
2021-07-21 10.10 10.10 9.92 9.97 0.0M
2021-07-20 10.05 10.10 10.00 10.05 0.0M
2021-07-19 10.25 10.25 10.00 10.05 0.0M
2021-07-16 10.15 10.20 10.00 10.20 0.0M
2021-07-15 10.00 10.20 10.00 10.15 0.0M
2021-07-14 10.15 10.25 10.00 10.00 0.0M
2021-07-13 10.35 10.35 10.10 10.15 0.0M
2021-07-12 10.50 10.60 10.20 10.20 0.0M
2021-07-09 10.60 10.60 10.20 10.45 0.0M
2021-07-08 11.10 11.20 10.60 10.60 0.0M
2021-07-07 10.45 11.00 10.45 10.80 0.0M
2021-07-06 10.50 10.60 10.40 10.50 0.0M
2021-07-05 10.50 10.60 10.40 10.50 0.0M
2021-07-02 10.55 10.75 10.35 10.40 0.0M
2021-07-01 10.15 10.50 10.15 10.30 0.0M
2021-06-30 10.15 10.45 10.05 10.15 0.0M
2021-06-29 10.20 10.25 9.99 10.00 0.0M
2021-06-28 10.45 10.50 10.10 10.20 0.0M
2021-06-25 10.70 10.70 10.50 10.65 0.0M
2021-06-24 10.80 10.80 10.60 10.70 0.0M
2021-06-23 10.95 10.95 10.70 10.95 0.0M
2021-06-22 11.10 11.30 10.75 11.10 0.0M
2021-06-21 10.10 11.10 10.10 11.00 0.0M
2021-06-18 10.10 10.10 10.00 10.10 0.0M
2021-06-17 10.00 10.10 9.99 10.10 0.0M
2021-06-16 10.10 10.10 10.00 10.05 0.0M
2021-06-15 10.10 10.15 10.05 10.15 0.0M
2021-06-11 10.00 10.10 10.00 10.05 0.0M
2021-06-10 10.15 10.15 10.10 10.15 0.0M
2021-06-09 10.20 10.20 10.05 10.15 0.0M
2021-06-08 10.20 10.20 10.15 10.20 0.0M
2021-06-07 10.20 10.25 10.00 10.20 0.0M
2021-06-04 10.15 10.35 10.10 10.25 0.0M
2021-06-03 10.20 10.35 10.10 10.20 0.0M
2021-06-02 10.40 10.45 10.15 10.20 0.0M
2021-06-01 10.55 10.60 10.50 10.50 0.0M
2021-05-31 10.65 10.70 10.50 10.60 0.0M
2021-05-28 10.35 10.60 10.35 10.60 0.0M
2021-05-27 10.35 10.45 10.35 10.45 0.0M
2021-05-26 10.65 10.65 10.50 10.50 0.0M
2021-05-25 10.70 11.10 10.70 10.70 0.0M
2021-05-24 10.50 10.65 10.40 10.50 0.0M
2021-05-21 9.80 10.65 9.71 10.50 0.0M
2021-05-20 10.05 10.05 9.60 9.70 0.0M
2021-05-19 9.90 10.00 9.70 10.00 0.0M
2021-05-18 9.85 10.30 9.80 10.10 0.0M
2021-05-17 9.30 9.98 9.09 9.98 0.0M
2021-05-14 10.30 10.35 10.00 10.10 0.0M
2021-05-13 10.55 10.55 10.00 10.20 0.0M
2021-05-12 11.60 11.60 10.70 10.70 0.0M
2021-05-11 12.35 12.35 11.70 11.85 0.0M
2021-05-10 12.10 12.50 12.10 12.40 0.0M
2021-05-07 11.50 12.00 11.50 12.00 0.0M
2021-05-06 11.65 11.80 11.30 11.50 0.0M
2021-05-05 11.35 11.95 11.25 11.75 0.0M
2021-05-04 12.25 12.35 11.15 11.50 0.0M
2021-05-03 12.80 12.80 12.25 12.25 0.0M
2021-04-29 12.75 12.95 12.70 12.90 0.0M
2021-04-28 13.00 13.00 12.60 12.90 0.0M
2021-04-27 12.75 13.00 12.70 12.95 0.0M
2021-04-26 12.90 13.15 12.75 12.85 0.0M
2021-04-23 12.65 12.85 12.40 12.85 0.0M
2021-04-22 12.95 13.15 12.60 12.65 0.0M
2021-04-21 13.95 14.25 12.90 12.90 0.0M
2021-04-20 13.00 14.30 12.85 14.00 0.0M
2021-04-19 13.45 13.45 12.80 13.00 0.0M
2021-04-16 13.55 13.55 13.15 13.25 0.0M
2021-04-15 13.60 13.60 13.30 13.35 0.0M
2021-04-14 13.55 13.55 12.85 13.30 0.0M
2021-04-13 14.10 14.10 13.50 13.75 0.0M
2021-04-12 13.30 14.05 13.10 13.75 0.0M
2021-04-09 13.10 13.10 12.75 12.85 0.0M
2021-04-08 12.95 13.05 12.95 13.05 0.0M
2021-04-07 13.15 13.30 12.90 13.10 0.0M
2021-04-06 13.90 14.15 13.40 13.40 0.0M
2021-04-01 14.00 14.00 13.65 13.90 0.0M
2021-03-31 14.15 14.15 13.90 14.05 0.0M
2021-03-30 14.40 14.40 13.95 14.05 0.0M
2021-03-29 13.95 14.45 13.90 14.05 0.0M
2021-03-26 14.05 14.10 13.90 13.90 0.0M
2021-03-25 14.10 14.30 14.00 14.00 0.0M
2021-03-24 14.35 14.35 14.10 14.10 0.0M
2021-03-23 14.15 14.45 14.15 14.35 0.0M
2021-03-22 14.15 14.45 14.15 14.25 0.0M
2021-03-19 14.45 14.45 13.80 14.10 0.0M
2021-03-18 14.55 15.05 14.45 14.45 0.0M
2021-03-17 15.80 15.85 14.40 14.55 0.0M
2021-03-16 14.35 15.60 14.35 15.20 0.0M
2021-03-15 13.10 14.30 13.10 14.20 0.0M
2021-03-12 12.90 13.10 12.80 13.05 0.0M
2021-03-11 12.75 12.95 12.75 12.85 0.0M
2021-03-10 12.75 12.85 12.60 12.75 0.0M
2021-03-09 13.00 13.00 12.60 12.75 0.0M
2021-03-08 13.00 13.05 12.90 13.05 0.0M
2021-03-05 13.25 13.30 13.00 13.00 0.0M
2021-03-04 13.15 13.40 13.15 13.25 0.0M
2021-03-03 14.20 14.20 13.00 13.35 0.0M
2021-03-02 14.55 15.50 14.00 14.00 0.0M
2021-02-26 13.95 14.15 13.80 14.10 0.0M
2021-02-25 14.25 14.25 13.75 14.00 0.0M
2021-02-24 13.75 14.10 13.75 13.95 0.0M
2021-02-23 14.00 14.00 13.75 13.75 0.0M
2021-02-22 13.65 13.90 13.65 13.75 0.0M
2021-02-19 13.90 13.90 13.50 13.65 0.0M
2021-02-18 14.05 14.05 13.90 13.95 0.0M
2021-02-17 14.20 14.20 13.95 14.20 0.0M
2021-02-05 14.30 14.75 14.00 14.00 0.0M
2021-02-04 14.15 14.15 14.00 14.15 0.0M
2021-02-03 14.15 14.15 14.10 14.15 0.0M
2021-02-02 14.15 14.15 13.85 14.15 0.0M
2021-02-01 14.80 14.80 14.15 14.15 0.0M
2021-01-29 13.80 14.50 13.80 14.35 0.0M
2021-01-28 13.60 13.80 13.40 13.80 0.0M
2021-01-27 13.95 13.95 13.45 13.80 0.0M
2021-01-26 13.70 13.70 13.55 13.60 0.0M
2021-01-25 13.60 13.60 13.35 13.60 0.0M
2021-01-22 13.30 13.60 13.00 13.60 0.0M
2021-01-21 13.40 13.60 13.30 13.35 0.0M
2021-01-20 14.00 14.05 13.40 13.40 0.0M
2021-01-19 14.00 14.00 13.35 13.70 0.0M
2021-01-18 14.05 14.20 13.95 14.00 0.0M
2021-01-15 14.40 14.40 14.05 14.05 0.0M
2021-01-14 14.75 14.75 14.35 14.40 0.0M
2021-01-13 14.25 14.85 14.00 14.70 0.0M
2021-01-12 14.55 14.60 14.25 14.40 0.0M
2021-01-11 14.65 14.65 14.25 14.60 0.0M
2021-01-08 15.00 15.00 14.25 14.65 0.0M
2021-01-07 14.80 14.95 14.65 14.90 0.0M
2021-01-06 14.90 14.95 14.40 14.90 0.0M
2021-01-05 15.00 15.10 14.70 14.95 0.0M
2021-01-04 14.85 15.05 14.75 15.00 0.0M