佳医

4104
🏛️ 中国台湾 →
85.30
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 54.95 55.05 54.76 54.86 0.1M
2021-12-29 54.76 54.86 54.67 54.86 0.1M
2021-12-28 54.57 54.76 54.57 54.76 0.1M
2021-12-27 54.38 54.67 54.38 54.38 0.1M
2021-12-24 54.29 54.48 54.29 54.48 0.1M
2021-12-23 54.38 54.57 54.29 54.29 0.1M
2021-12-22 54.38 54.48 54.29 54.38 0.1M
2021-12-21 54.38 54.38 54.19 54.38 0.1M
2021-12-20 54.38 54.48 54.10 54.38 0.1M
2021-12-17 54.38 54.48 54.29 54.29 0.1M
2021-12-16 54.95 54.95 54.38 54.38 0.1M
2021-12-15 54.29 54.38 54.29 54.29 0.0M
2021-12-14 54.57 54.57 54.29 54.48 0.1M
2021-12-13 54.29 54.76 54.19 54.57 0.2M
2021-12-10 54.57 54.57 54.19 54.29 0.1M
2021-12-09 54.29 54.38 54.10 54.10 0.1M
2021-12-08 54.38 54.38 54.19 54.29 0.1M
2021-12-07 54.10 54.38 54.00 54.19 0.1M
2021-12-06 54.67 54.67 54.19 54.19 0.1M
2021-12-03 54.67 54.67 54.29 54.38 0.1M
2021-12-02 53.91 54.38 53.91 54.19 0.1M
2021-12-01 54.00 54.57 53.81 54.48 0.1M
2021-11-30 54.57 54.95 53.43 53.43 0.2M
2021-11-29 54.29 54.48 54.10 54.29 0.2M
2021-11-26 54.86 54.86 54.38 54.48 0.1M
2021-11-25 54.67 55.05 54.67 54.95 0.1M
2021-11-24 54.76 54.76 54.38 54.57 0.1M
2021-11-23 54.76 54.95 54.67 54.95 0.1M
2021-11-22 55.24 55.24 54.67 54.95 0.2M
2021-11-19 55.24 55.33 54.76 54.95 0.1M
2021-11-18 55.14 55.24 54.95 55.14 0.1M
2021-11-17 55.33 55.33 54.86 54.95 0.1M
2021-11-16 55.05 55.43 54.95 55.33 0.4M
2021-11-15 54.76 55.05 54.57 54.76 0.2M
2021-11-12 54.67 55.05 54.48 54.48 0.2M
2021-11-11 53.81 54.86 53.81 54.67 0.4M
2021-11-10 53.33 53.81 53.24 53.81 0.3M
2021-11-09 53.14 53.14 53.05 53.14 0.1M
2021-11-08 53.05 53.05 52.86 52.95 0.1M
2021-11-05 52.86 53.05 52.67 52.86 0.1M
2021-11-04 53.05 53.05 52.86 53.05 0.1M
2021-11-03 52.76 52.86 52.67 52.86 0.1M
2021-11-02 52.86 52.86 52.57 52.86 0.1M
2021-11-01 52.76 52.86 52.57 52.86 0.1M
2021-10-29 52.95 52.95 52.57 52.67 0.1M
2021-10-28 52.86 52.95 52.76 52.86 0.1M
2021-10-27 52.86 52.95 52.76 52.86 0.1M
2021-10-26 53.14 53.14 52.86 53.05 0.3M
2021-10-25 52.95 52.95 52.67 52.95 0.1M
2021-10-22 53.33 53.33 52.76 52.95 0.2M
2021-10-21 52.48 53.52 52.00 53.52 0.9M
2021-10-20 52.57 52.67 52.10 52.48 0.1M
2021-10-19 52.38 52.86 52.38 52.57 0.2M
2021-10-18 52.38 52.38 52.19 52.38 0.1M
2021-10-15 52.38 52.38 52.19 52.38 0.1M
2021-10-14 52.19 52.38 52.10 52.29 0.1M
2021-10-13 52.29 52.48 52.19 52.19 0.1M
2021-10-12 52.67 52.67 52.29 52.29 0.1M
2021-10-08 52.76 52.76 52.48 52.67 0.1M
2021-10-07 52.57 52.86 52.38 52.76 0.1M
2021-10-06 52.86 52.86 52.19 52.67 0.1M
2021-10-05 52.19 52.57 52.00 52.48 0.1M
2021-10-04 52.38 52.48 52.19 52.19 0.2M
2021-10-01 52.48 52.76 52.38 52.38 0.2M
2021-09-30 52.48 52.86 52.48 52.67 0.1M
2021-09-29 52.86 52.86 52.48 52.67 0.1M
2021-09-28 52.95 52.95 52.67 52.86 0.0M
2021-09-27 52.86 52.95 52.76 52.76 0.1M
2021-09-24 52.57 52.76 52.48 52.57 0.1M
2021-09-23 52.67 52.86 52.38 52.48 0.1M
2021-09-22 52.86 52.86 52.38 52.57 0.1M
2021-09-17 52.76 52.95 52.67 52.86 0.1M
2021-09-16 52.95 52.95 52.76 52.76 0.1M
2021-09-15 52.86 53.05 52.57 52.86 0.1M
2021-09-14 53.14 53.14 52.76 52.76 0.1M
2021-09-13 52.76 52.76 52.48 52.67 0.1M
2021-09-10 52.48 52.67 52.38 52.57 0.1M
2021-09-09 52.48 52.67 52.38 52.48 0.1M
2021-09-08 52.95 52.95 52.57 52.57 0.1M
2021-09-07 52.86 53.05 52.86 52.95 0.1M
2021-09-06 53.14 53.14 52.86 52.86 0.1M
2021-09-03 52.86 53.14 52.86 53.14 0.1M
2021-09-02 53.24 53.24 52.57 52.86 0.2M
2021-09-01 53.24 53.24 53.05 53.24 0.1M
2021-08-31 52.95 53.24 52.95 53.24 0.1M
2021-08-30 52.67 53.05 52.57 53.05 0.1M
2021-08-27 52.19 52.67 52.10 52.48 0.2M
2021-08-26 52.29 52.38 52.10 52.19 0.1M
2021-08-25 52.10 52.38 52.00 52.19 0.1M
2021-08-24 52.38 52.38 51.91 52.10 0.1M
2021-08-23 51.91 52.10 51.91 52.00 0.1M
2021-08-20 52.19 52.19 51.91 51.91 0.1M
2021-08-19 52.38 52.38 51.91 52.19 0.2M
2021-08-18 52.29 52.38 51.81 52.38 0.2M
2021-08-17 52.38 52.38 52.00 52.10 0.1M
2021-08-16 52.38 52.38 52.00 52.00 0.2M
2021-08-13 52.67 52.67 52.29 52.29 0.2M
2021-08-12 52.57 52.76 52.48 52.67 0.1M
2021-08-11 52.57 52.86 52.38 52.57 0.2M
2021-08-10 53.24 53.24 52.38 52.57 0.4M
2021-08-09 53.33 53.33 53.14 53.14 0.1M
2021-08-06 53.43 53.43 53.24 53.43 0.1M
2021-08-05 53.43 53.52 53.24 53.43 0.2M
2021-08-04 53.24 53.33 53.24 53.33 0.1M
2021-08-03 53.05 53.33 53.05 53.24 0.2M
2021-08-02 53.33 53.33 53.05 53.33 0.2M
2021-07-30 53.14 53.43 53.14 53.33 0.3M
2021-07-29 52.67 53.62 52.67 53.33 0.7M
2021-07-28 56.29 56.29 55.62 56.00 0.7M
2021-07-27 56.48 56.48 56.10 56.29 0.4M
2021-07-26 56.48 56.57 56.29 56.38 0.4M
2021-07-23 56.00 56.29 56.00 56.29 0.3M
2021-07-22 55.91 56.19 55.81 55.91 0.3M
2021-07-21 56.00 56.29 55.81 55.91 0.5M
2021-07-20 55.43 55.91 55.43 55.71 0.5M
2021-07-19 55.62 55.81 55.43 55.52 0.3M
2021-07-16 55.62 55.71 55.52 55.62 0.2M
2021-07-15 55.24 55.71 55.24 55.52 0.2M
2021-07-14 55.24 55.71 55.05 55.24 0.3M
2021-07-13 55.24 55.52 55.05 55.24 0.2M
2021-07-12 55.62 55.62 55.14 55.24 0.2M
2021-07-09 55.71 55.71 55.05 55.33 0.3M
2021-07-08 55.52 55.71 55.43 55.71 0.2M
2021-07-07 55.62 55.71 55.43 55.52 0.1M
2021-07-06 55.81 56.00 55.62 55.71 0.1M
2021-07-05 55.91 56.19 55.62 55.81 0.3M
2021-07-02 55.91 56.00 55.71 55.81 0.1M
2021-07-01 55.52 56.10 55.52 55.81 0.5M
2021-06-30 55.33 55.52 55.24 55.43 0.2M
2021-06-29 55.43 55.43 55.14 55.24 0.1M
2021-06-28 55.24 55.43 55.05 55.43 0.3M
2021-06-25 55.24 55.43 55.14 55.14 0.2M
2021-06-24 55.05 55.14 54.86 55.14 0.1M
2021-06-23 54.76 55.14 54.76 55.05 0.1M
2021-06-22 54.76 55.05 54.67 54.76 0.1M
2021-06-21 55.05 55.05 54.57 54.67 0.2M
2021-06-18 54.86 55.05 54.76 55.05 0.1M
2021-06-17 54.95 55.05 54.76 54.86 0.1M
2021-06-16 54.95 54.95 54.76 54.95 0.1M
2021-06-15 55.24 55.24 54.76 54.95 0.1M
2021-06-11 54.95 55.33 54.86 55.05 0.1M
2021-06-10 55.24 55.24 54.76 55.05 0.1M
2021-06-09 55.24 55.24 54.67 54.86 0.1M
2021-06-08 55.24 55.24 54.86 54.86 0.1M
2021-06-07 55.05 55.52 54.57 54.86 0.2M
2021-06-04 54.76 55.05 54.38 54.76 0.1M
2021-06-03 54.76 54.95 54.38 54.57 0.2M
2021-06-02 55.05 55.05 54.76 54.86 0.1M
2021-06-01 54.76 55.14 54.57 55.05 0.1M
2021-05-31 55.43 55.52 54.76 54.86 0.2M
2021-05-28 54.95 55.62 54.86 55.05 0.2M
2021-05-27 54.10 55.05 54.00 54.86 0.2M
2021-05-26 54.19 54.19 53.91 54.10 0.2M
2021-05-25 54.19 54.38 54.00 54.10 0.2M
2021-05-24 53.71 54.10 53.52 54.10 0.3M
2021-05-21 53.91 54.00 53.52 53.71 0.1M
2021-05-20 54.10 54.10 53.33 53.52 0.3M
2021-05-19 53.91 54.00 53.52 53.71 0.2M
2021-05-18 53.24 54.00 53.24 53.91 0.2M
2021-05-17 52.86 54.10 52.86 53.24 0.5M
2021-05-14 53.91 54.76 53.91 54.19 0.3M
2021-05-13 54.00 54.29 52.95 53.91 0.4M
2021-05-12 55.24 55.71 53.05 54.19 1.3M
2021-05-11 55.91 56.00 55.14 55.24 0.4M
2021-05-10 55.81 56.00 55.71 56.00 0.2M
2021-05-07 55.52 55.91 55.43 55.81 0.1M
2021-05-06 55.52 56.10 55.33 55.43 0.3M
2021-05-05 55.14 55.62 54.95 55.52 0.3M
2021-05-04 55.81 56.00 54.67 55.14 0.8M
2021-05-03 56.19 56.67 55.81 55.81 0.6M
2021-04-29 56.67 56.67 56.00 56.19 0.2M
2021-04-28 56.67 56.67 56.00 56.67 0.3M
2021-04-27 56.19 56.67 56.19 56.57 0.6M
2021-04-26 55.81 56.38 55.81 56.10 0.5M
2021-04-23 55.91 56.00 55.43 55.62 0.3M
2021-04-22 56.48 56.76 55.71 55.81 0.5M
2021-04-21 56.38 56.67 56.38 56.38 0.3M
2021-04-20 56.00 56.48 56.00 56.38 0.2M
2021-04-19 55.81 56.67 55.71 56.48 0.5M
2021-04-16 55.43 55.81 55.33 55.81 0.2M
2021-04-15 55.43 55.62 55.24 55.52 0.2M
2021-04-14 55.91 55.91 55.05 55.33 0.4M
2021-04-13 55.81 56.00 55.52 55.91 0.3M
2021-04-12 55.91 56.10 55.62 55.81 0.4M
2021-04-09 55.43 56.00 55.43 55.91 0.3M
2021-04-08 55.52 55.62 55.14 55.43 0.6M
2021-04-07 55.62 55.62 55.33 55.52 0.3M
2021-04-06 56.00 56.10 55.52 55.62 0.3M
2021-04-01 56.00 56.19 55.81 56.00 0.2M
2021-03-31 55.81 56.19 55.81 56.00 0.3M
2021-03-30 55.81 56.00 55.62 56.00 0.2M
2021-03-29 55.71 56.00 55.71 55.81 0.3M
2021-03-26 55.71 55.71 55.43 55.71 0.2M
2021-03-25 55.62 55.62 55.43 55.62 0.2M
2021-03-24 55.33 55.71 55.24 55.62 0.3M
2021-03-23 55.24 55.43 55.14 55.33 0.3M
2021-03-22 55.43 55.43 54.95 55.24 0.2M
2021-03-19 55.14 55.43 55.05 55.14 0.3M
2021-03-18 55.24 55.33 55.05 55.24 0.4M
2021-03-17 55.05 55.24 55.05 55.14 0.3M
2021-03-16 55.05 55.14 54.76 55.05 0.4M
2021-03-15 54.10 55.14 54.00 55.05 1.2M
2021-03-12 53.52 53.62 53.14 53.24 0.3M
2021-03-11 53.33 53.62 53.33 53.52 0.2M
2021-03-10 53.43 53.62 53.24 53.43 0.3M
2021-03-09 53.24 53.43 53.05 53.43 0.2M
2021-03-08 53.24 53.43 53.14 53.24 0.2M
2021-03-05 53.14 53.24 53.05 53.14 0.1M
2021-03-04 52.76 53.14 52.76 53.14 0.1M
2021-03-03 52.95 53.05 52.76 52.95 0.1M
2021-03-02 53.05 53.14 52.76 52.76 0.2M
2021-02-26 52.76 53.05 52.76 52.95 0.2M
2021-02-25 53.14 53.24 52.95 53.14 0.2M
2021-02-24 53.52 53.52 53.05 53.14 0.2M
2021-02-23 53.52 53.52 53.24 53.52 0.2M
2021-02-22 52.95 53.43 52.95 53.33 0.3M
2021-02-19 52.76 52.95 52.57 52.95 0.2M
2021-02-18 52.29 52.86 52.29 52.86 0.2M
2021-02-17 52.00 52.38 52.00 52.29 0.3M
2021-02-05 51.91 52.00 51.81 51.91 0.2M
2021-02-04 51.81 52.00 51.71 51.81 0.1M
2021-02-03 51.81 52.19 51.71 51.91 0.2M
2021-02-02 51.91 52.38 51.71 51.81 0.2M
2021-02-01 51.91 51.91 51.52 51.71 0.3M
2021-01-29 52.29 52.48 52.00 52.00 0.1M
2021-01-28 52.29 52.48 52.10 52.29 0.1M
2021-01-27 52.19 52.57 52.19 52.48 0.1M
2021-01-26 52.38 52.38 52.19 52.19 0.1M
2021-01-25 52.00 52.38 52.00 52.29 0.1M
2021-01-22 52.29 52.29 51.91 52.00 0.3M
2021-01-21 52.48 52.57 52.29 52.29 0.3M
2021-01-20 52.86 52.86 52.38 52.38 0.5M
2021-01-19 52.95 53.14 52.76 52.95 0.2M
2021-01-18 53.05 53.05 52.67 52.95 0.2M
2021-01-15 53.43 53.43 52.76 53.05 0.4M
2021-01-14 53.05 53.33 52.95 53.24 0.1M
2021-01-13 53.05 53.24 52.86 53.05 0.2M
2021-01-12 53.33 53.71 53.05 53.14 0.3M
2021-01-11 53.71 53.71 53.14 53.43 0.3M
2021-01-08 52.95 53.71 52.86 53.52 0.4M
2021-01-07 52.95 53.14 52.86 52.95 0.3M
2021-01-06 53.33 53.52 52.86 53.14 0.6M
2021-01-05 53.43 53.43 53.24 53.24 0.4M
2021-01-04 53.52 53.52 53.24 53.43 0.4M