京鼎

3413
🏛️ 中国台湾 →
295.00
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
2023-12-29 207.50 213.00 206.50 210.50 2.3M
2023-12-28 205.00 208.50 204.00 206.00 1.0M
2023-12-27 201.50 206.00 201.50 205.50 0.8M
2023-12-26 200.00 201.50 199.50 201.50 0.3M
2023-12-25 199.50 200.00 199.00 199.00 0.1M
2023-12-22 201.50 201.50 199.50 199.50 0.1M
2023-12-21 199.00 201.00 198.00 200.00 0.2M
2023-12-20 202.00 204.00 200.00 200.00 0.3M
2023-12-19 203.50 206.00 200.00 201.00 0.5M
2023-12-18 203.50 206.00 202.50 204.00 0.5M
2023-12-15 207.50 208.00 203.00 203.00 0.9M
2023-12-14 203.00 207.00 203.00 205.50 1.6M
2023-12-13 198.50 201.50 198.00 201.50 0.7M
2023-12-12 195.00 203.00 195.00 198.00 1.0M
2023-12-11 195.00 195.00 193.50 194.50 0.2M
2023-12-08 195.00 195.00 193.00 193.50 0.2M
2023-12-07 196.00 196.00 193.00 193.00 0.3M
2023-12-06 196.50 196.50 195.00 195.00 0.2M
2023-12-05 198.00 198.00 196.00 196.00 0.2M
2023-12-04 198.00 199.00 198.00 198.00 0.3M
2023-12-01 197.50 199.00 197.50 198.00 0.2M
2023-11-30 197.50 198.00 196.50 197.50 0.3M
2023-11-29 198.50 199.50 197.00 197.50 0.3M
2023-11-28 197.00 200.00 196.50 199.00 0.6M
2023-11-27 198.50 198.50 195.50 195.50 0.3M
2023-11-24 198.50 199.00 197.00 197.50 0.3M
2023-11-23 197.00 198.50 195.00 198.50 0.5M
2023-11-22 198.00 198.00 196.00 197.00 0.3M
2023-11-21 195.00 199.00 194.00 197.50 1.1M
2023-11-20 193.50 194.50 192.50 194.00 0.5M
2023-11-17 193.00 193.50 190.00 192.50 0.3M
2023-11-16 193.00 193.00 191.00 193.00 0.4M
2023-11-15 193.00 194.50 192.00 192.50 0.6M
2023-11-14 189.00 193.50 189.00 192.00 0.9M
2023-11-13 189.00 191.50 188.00 188.00 0.6M
2023-11-10 187.00 187.00 184.50 185.00 0.2M
2023-11-09 187.00 187.50 186.00 186.50 0.1M
2023-11-08 187.00 187.50 186.00 187.00 0.2M
2023-11-07 187.50 188.00 186.00 186.00 0.1M
2023-11-06 185.50 188.00 185.50 187.50 0.2M
2023-11-03 185.50 187.00 184.50 185.00 0.2M
2023-11-02 184.50 185.00 183.50 184.00 0.2M
2023-11-01 182.50 184.00 182.50 182.50 0.1M
2023-10-31 185.00 185.50 182.50 182.50 0.2M
2023-10-30 183.50 186.00 183.50 184.50 0.2M
2023-10-27 184.00 185.50 183.00 183.00 0.4M
2023-10-26 186.50 186.50 183.50 184.00 0.3M
2023-10-25 185.50 188.00 185.50 188.00 0.2M
2023-10-24 186.00 186.50 184.00 185.50 0.2M
2023-10-23 187.50 187.50 185.50 185.50 0.1M
2023-10-20 187.00 188.00 184.50 187.50 0.2M
2023-10-19 186.00 188.50 186.00 187.50 0.2M
2023-10-18 191.00 191.00 186.50 186.50 0.6M
2023-10-17 192.00 192.00 190.00 190.50 0.3M
2023-10-16 191.50 192.00 190.00 191.50 0.3M
2023-10-13 191.00 192.00 190.00 191.50 0.3M
2023-10-12 188.50 191.50 188.50 191.00 0.3M
2023-10-11 191.50 192.00 189.00 190.00 0.6M
2023-10-06 189.00 190.00 188.00 190.00 0.5M
2023-10-05 186.00 188.00 186.00 188.00 0.2M
2023-10-04 186.00 186.00 184.50 186.00 0.1M
2023-10-03 186.00 188.00 186.00 186.50 0.2M
2023-10-02 185.50 187.00 185.50 186.50 0.1M
2023-09-28 188.00 188.00 185.50 185.50 0.1M
2023-09-27 185.00 187.00 185.00 187.00 0.1M
2023-09-26 187.50 187.50 186.00 186.00 0.1M
2023-09-25 184.50 188.00 183.50 188.00 0.3M
2023-09-22 182.50 185.00 182.00 185.00 0.2M
2023-09-21 186.50 186.50 183.50 184.00 0.4M
2023-09-20 186.50 188.00 186.50 187.50 0.2M
2023-09-19 187.00 188.00 186.50 187.00 0.2M
2023-09-18 187.50 188.00 186.50 187.00 0.1M
2023-09-15 189.00 189.50 188.00 188.50 0.3M
2023-09-14 187.50 189.50 187.50 188.50 0.3M
2023-09-13 187.00 188.00 187.00 187.00 0.2M
2023-09-12 186.00 188.50 185.50 187.50 0.3M
2023-09-11 190.00 190.00 185.50 185.50 0.4M
2023-09-08 186.50 189.50 186.50 189.50 0.9M
2023-09-07 188.00 189.50 185.00 186.50 0.7M
2023-09-06 185.50 187.50 185.00 186.50 0.4M
2023-09-05 185.00 185.00 184.00 185.00 0.2M
2023-09-04 186.00 186.50 183.50 184.50 0.3M
2023-09-01 182.50 188.00 182.50 186.00 1.3M
2023-08-31 181.50 182.50 180.00 182.50 0.3M
2023-08-30 180.50 182.00 180.50 181.50 0.2M
2023-08-29 179.50 180.50 179.00 180.00 0.2M
2023-08-28 181.00 181.00 178.00 179.50 0.4M
2023-08-25 180.00 182.50 178.50 182.00 0.6M
2023-08-24 180.50 182.00 179.00 181.00 0.5M
2023-08-23 181.00 181.00 179.00 180.00 0.3M
2023-08-22 181.50 181.50 179.50 181.00 0.4M
2023-08-21 181.50 182.00 177.00 178.50 0.5M
2023-08-18 175.50 182.00 174.50 179.00 1.0M
2023-08-17 174.00 176.00 172.50 175.50 0.6M
2023-08-16 174.50 174.50 171.50 174.00 0.3M
2023-08-15 175.50 176.00 173.50 174.50 0.3M
2023-08-14 179.00 179.00 172.00 173.50 0.9M
2023-08-11 180.50 181.50 177.50 179.50 0.5M
2023-08-10 179.00 181.00 177.50 181.00 0.9M
2023-08-09 179.00 179.00 174.50 176.50 0.7M
2023-08-08 180.00 181.00 178.00 178.50 0.8M
2023-08-07 182.50 183.50 181.50 183.50 0.3M
2023-08-04 181.50 183.00 181.00 183.00 0.2M
2023-08-02 182.50 183.50 180.00 182.00 0.6M
2023-08-01 185.50 186.00 182.50 183.50 0.4M
2023-07-31 189.00 190.00 184.00 184.50 0.7M
2023-07-28 185.50 191.00 185.50 188.00 1.1M
2023-07-27 182.50 184.50 182.00 183.50 0.3M
2023-07-26 182.50 183.00 181.50 182.00 0.1M
2023-07-25 183.00 183.00 180.50 181.50 0.3M
2023-07-24 182.00 182.00 180.00 181.00 0.3M
2023-07-21 182.50 183.00 181.50 181.50 0.3M
2023-07-20 184.50 186.00 183.50 183.50 0.3M
2023-07-19 185.00 185.00 181.50 182.50 0.3M
2023-07-18 186.00 186.00 183.00 184.50 0.3M
2023-07-17 186.50 187.00 185.00 185.50 0.3M
2023-07-14 186.00 187.00 184.50 186.50 0.3M
2023-07-13 184.00 186.00 184.00 184.00 0.3M
2023-07-12 185.00 185.50 183.00 184.00 0.4M
2023-07-11 183.50 185.00 181.50 184.50 0.4M
2023-07-10 184.50 184.50 180.00 181.00 0.6M
2023-07-07 183.50 183.50 182.00 183.50 0.5M
2023-07-06 188.00 188.00 184.00 185.50 1.0M
2023-07-05 190.00 190.50 188.00 188.00 0.7M
2023-07-04 192.00 192.00 189.50 190.00 0.5M
2023-07-03 190.00 192.50 190.00 191.00 1.7M
2023-06-30 203.50 203.50 201.00 202.00 1.6M
2023-06-29 203.00 204.00 202.00 202.50 1.0M
2023-06-28 204.00 204.50 202.00 202.00 0.6M
2023-06-27 206.00 206.00 200.50 201.00 0.9M
2023-06-26 207.00 207.50 204.50 204.50 0.6M
2023-06-21 204.50 208.00 204.00 207.50 1.3M
2023-06-20 204.00 206.00 203.00 204.00 0.5M
2023-06-19 203.00 205.00 202.50 203.50 0.6M
2023-06-16 206.00 206.00 201.50 202.50 0.9M
2023-06-15 206.00 208.00 203.50 205.00 1.2M
2023-06-14 203.00 207.50 203.00 205.00 1.5M
2023-06-13 204.00 205.50 202.00 202.50 1.6M
2023-06-12 198.00 203.50 197.00 201.00 2.0M
2023-06-09 197.00 198.00 195.50 196.50 0.4M
2023-06-08 195.50 198.00 194.50 195.50 0.6M
2023-06-07 194.00 197.00 193.50 195.50 0.5M
2023-06-06 196.00 196.00 193.00 194.00 0.4M
2023-06-05 195.50 198.00 195.50 196.50 0.5M
2023-06-02 195.50 196.50 195.00 195.50 0.3M
2023-06-01 195.00 196.00 193.50 195.00 0.3M
2023-05-31 192.00 201.00 192.00 196.00 1.3M
2023-05-30 193.50 193.50 191.00 191.50 0.3M
2023-05-29 191.00 193.50 191.00 193.00 0.5M
2023-05-26 193.00 193.00 190.00 190.50 0.5M
2023-05-25 187.50 190.50 187.00 190.00 0.5M
2023-05-24 187.00 188.00 187.00 187.50 0.2M
2023-05-23 187.50 188.50 187.50 187.50 0.3M
2023-05-22 187.00 188.00 187.00 187.50 0.2M
2023-05-19 189.00 190.00 187.50 187.50 0.3M
2023-05-18 188.00 190.00 188.00 188.50 0.4M
2023-05-17 184.00 187.50 184.00 187.00 0.4M
2023-05-16 183.50 185.50 183.50 184.50 0.2M
2023-05-15 185.50 185.50 182.50 183.00 0.3M
2023-05-12 185.00 186.50 183.50 185.50 0.2M
2023-05-11 188.50 189.00 186.00 186.00 0.3M
2023-05-10 189.50 189.50 187.00 188.00 0.4M
2023-05-09 191.00 191.50 188.50 190.00 0.4M
2023-05-08 187.50 192.50 187.00 191.00 0.6M
2023-05-05 188.00 188.00 187.00 187.00 0.3M
2023-05-04 187.00 188.50 186.50 188.00 0.2M
2023-05-03 187.50 187.50 186.00 187.00 0.3M
2023-05-02 187.50 187.50 186.00 187.50 0.2M
2023-04-28 187.00 187.50 186.50 187.00 0.2M
2023-04-27 184.50 186.50 183.00 185.50 0.2M
2023-04-26 184.50 185.50 181.50 185.00 0.4M
2023-04-25 188.00 188.50 184.00 185.00 0.6M
2023-04-24 188.00 189.50 187.00 188.00 0.4M
2023-04-21 191.50 193.00 189.00 190.00 0.4M
2023-04-20 190.50 192.00 190.00 190.50 0.3M
2023-04-19 193.50 194.50 191.00 191.00 0.5M
2023-04-18 195.50 196.00 193.50 194.00 0.5M
2023-04-17 198.00 198.00 195.50 196.00 0.3M
2023-04-14 196.50 197.50 196.50 197.00 0.2M
2023-04-13 198.50 198.50 196.00 196.00 0.3M
2023-04-12 199.50 199.50 198.50 198.50 0.2M
2023-04-11 198.50 199.50 197.50 199.00 0.3M
2023-04-10 197.50 199.00 197.00 198.50 0.3M
2023-04-07 198.00 199.00 197.00 197.50 0.3M
2023-04-06 197.50 198.00 196.00 196.50 0.3M
2023-03-31 198.00 199.00 197.50 198.00 0.2M
2023-03-30 195.50 198.00 195.50 197.00 0.3M
2023-03-29 196.00 196.50 194.00 195.00 0.3M
2023-03-28 198.50 198.50 195.00 195.50 0.3M
2023-03-27 200.00 200.00 198.00 198.50 0.3M
2023-03-24 199.50 202.00 198.00 201.00 0.7M
2023-03-23 197.50 199.00 196.50 198.00 0.4M
2023-03-22 198.00 198.50 197.00 197.50 0.5M
2023-03-21 196.00 198.00 195.50 197.50 0.3M
2023-03-20 192.50 195.50 192.00 195.50 0.4M
2023-03-17 193.50 194.50 191.50 192.50 0.6M
2023-03-16 192.50 194.50 191.00 191.50 0.6M
2023-03-15 193.50 195.50 193.00 193.00 0.3M
2023-03-14 192.00 193.00 191.00 192.50 0.2M
2023-03-13 193.00 194.50 190.00 194.00 0.5M
2023-03-10 195.00 196.00 192.50 194.00 1.0M
2023-03-09 201.00 201.50 196.50 196.50 1.1M
2023-03-08 200.50 201.00 199.00 200.00 1.0M
2023-03-07 209.00 209.00 202.00 202.50 2.1M
2023-03-06 210.00 213.00 209.00 210.00 1.0M
2023-03-03 207.50 209.50 205.50 207.50 0.6M
2023-03-02 207.00 207.00 204.00 205.00 0.3M
2023-03-01 208.00 211.00 206.00 206.00 1.2M
2023-02-24 205.50 209.00 205.50 207.50 0.9M
2023-02-23 201.50 205.00 201.50 204.50 0.6M
2023-02-22 203.00 203.00 199.50 200.00 0.5M
2023-02-21 204.00 205.00 202.00 204.00 0.3M
2023-02-20 202.00 203.50 201.50 202.00 0.2M
2023-02-17 202.00 203.50 201.00 201.50 0.3M
2023-02-16 202.50 205.00 202.00 203.50 0.5M
2023-02-15 201.00 203.00 199.50 201.50 0.5M
2023-02-14 205.00 206.00 202.00 202.00 0.8M
2023-02-13 200.50 204.50 199.50 204.00 0.5M
2023-02-10 200.50 202.00 199.50 199.50 0.4M
2023-02-09 201.00 202.00 199.50 200.50 0.4M
2023-02-08 200.00 206.00 199.00 202.50 1.1M
2023-02-07 195.50 199.00 195.50 198.50 0.5M
2023-02-06 195.00 197.00 194.50 196.00 0.3M
2023-02-03 197.50 197.50 194.50 195.00 0.6M
2023-02-02 198.00 199.00 195.50 197.00 0.8M
2023-02-01 194.00 196.50 193.00 195.00 0.7M
2023-01-31 190.00 192.50 190.00 192.50 0.5M
2023-01-30 190.00 192.00 188.50 190.00 0.8M
2023-01-17 185.50 186.00 185.00 186.00 0.1M
2023-01-16 185.50 185.50 184.00 185.50 0.2M
2023-01-13 189.00 190.00 185.00 185.00 0.3M
2023-01-12 187.00 187.50 186.00 186.50 0.2M
2023-01-11 187.00 188.00 186.50 187.00 0.2M
2023-01-10 188.00 189.00 187.00 188.00 0.3M
2023-01-09 188.50 189.50 187.00 187.50 0.5M
2023-01-06 183.50 186.00 183.00 185.50 0.3M
2023-01-05 183.50 186.00 182.50 183.50 0.4M
2023-01-04 181.00 182.50 181.00 181.50 0.2M
2023-01-03 181.50 182.50 178.50 181.50 0.3M