众达-KY

4977
🏛️ 中国台湾 →
121.50
最后更新: 2025-09-30
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 83.96 86.02 83.96 85.82 0.2M
2021-12-29 83.37 84.06 83.18 83.86 0.0M
2021-12-28 83.77 83.77 82.78 83.37 0.1M
2021-12-27 82.98 84.84 82.88 83.67 0.1M
2021-12-24 85.14 85.14 83.37 83.37 0.0M
2021-12-23 84.16 84.26 83.47 83.57 0.1M
2021-12-22 83.96 83.96 83.27 83.37 0.1M
2021-12-21 84.26 84.35 83.27 83.67 0.1M
2021-12-20 83.86 84.35 83.37 83.67 0.0M
2021-12-17 84.35 84.35 83.37 83.37 0.1M
2021-12-16 83.86 84.84 83.57 84.35 0.1M
2021-12-15 82.29 83.86 82.29 82.88 0.1M
2021-12-14 82.88 82.88 81.90 82.29 0.1M
2021-12-13 82.39 83.37 82.39 82.88 0.2M
2021-12-10 84.26 84.26 82.39 82.88 0.2M
2021-12-09 84.65 85.04 83.47 84.35 0.1M
2021-12-08 84.06 84.65 83.86 84.45 0.1M
2021-12-07 82.98 84.84 82.98 83.08 0.1M
2021-12-06 82.39 83.37 82.29 82.49 0.1M
2021-12-03 82.20 83.86 82.20 82.39 0.1M
2021-12-02 82.00 84.26 82.00 82.20 0.1M
2021-12-01 84.06 84.06 83.57 83.77 0.0M
2021-11-30 83.57 84.26 83.37 83.67 0.1M
2021-11-29 82.59 84.16 81.41 82.88 0.1M
2021-11-26 85.24 85.24 82.49 82.78 0.2M
2021-11-25 86.32 86.32 84.45 84.84 0.1M
2021-11-24 85.04 85.82 84.55 85.82 0.1M
2021-11-23 86.81 86.81 84.75 85.82 0.1M
2021-11-22 85.33 86.90 84.94 86.81 0.1M
2021-11-19 85.24 85.82 84.35 84.65 0.1M
2021-11-18 85.63 87.30 84.35 85.14 0.1M
2021-11-17 87.59 87.88 85.43 85.43 0.1M
2021-11-16 85.73 87.20 85.73 86.61 0.2M
2021-11-15 82.88 85.82 82.69 85.43 0.2M
2021-11-12 84.94 84.94 82.59 82.59 0.1M
2021-11-11 81.51 84.06 81.51 82.49 0.1M
2021-11-10 82.78 84.06 82.39 83.18 0.1M
2021-11-09 82.88 83.96 82.39 82.78 0.1M
2021-11-08 84.06 84.06 82.49 82.88 0.0M
2021-11-05 84.16 84.35 83.27 83.96 0.1M
2021-11-04 83.86 85.24 83.57 83.86 0.3M
2021-11-03 82.00 83.57 82.00 82.49 0.1M
2021-11-02 83.57 84.26 81.41 81.80 0.1M
2021-11-01 82.39 83.86 82.29 83.08 0.2M
2021-10-29 83.18 83.18 81.61 82.69 0.1M
2021-10-28 83.37 85.63 82.49 83.37 0.2M
2021-10-27 80.92 83.57 80.72 83.08 0.2M
2021-10-26 79.65 80.92 79.65 80.14 0.1M
2021-10-25 76.60 79.45 76.60 79.25 0.1M
2021-10-22 76.51 78.66 76.51 77.59 0.1M
2021-10-21 76.60 78.47 76.60 77.59 0.1M
2021-10-20 76.31 76.51 75.62 76.02 0.0M
2021-10-19 74.55 75.72 74.55 75.72 0.0M
2021-10-18 75.82 75.82 75.33 75.33 0.0M
2021-10-15 74.25 76.11 74.25 74.84 0.1M
2021-10-14 74.25 74.25 72.68 73.27 0.1M
2021-10-13 74.84 74.84 72.49 73.17 2.6M
2021-10-12 74.74 74.74 73.56 73.76 0.1M
2021-10-08 74.64 76.41 74.64 76.11 0.1M
2021-10-07 75.23 75.72 74.64 75.53 0.1M
2021-10-06 74.15 76.31 72.78 72.78 0.1M
2021-10-05 73.86 75.33 73.07 74.15 0.1M
2021-10-04 77.00 77.00 74.74 74.74 0.1M
2021-10-01 79.45 79.94 77.00 77.00 0.1M
2021-09-30 77.98 79.45 77.98 79.16 0.0M
2021-09-29 78.47 78.47 77.59 77.98 0.1M
2021-09-28 78.96 80.23 78.57 79.06 0.1M
2021-09-27 79.74 80.43 79.74 80.04 0.1M
2021-09-24 79.65 80.33 79.55 79.65 0.1M
2021-09-23 78.08 79.25 78.08 79.16 0.0M
2021-09-22 79.25 79.65 77.68 77.68 0.1M
2021-09-17 77.49 79.65 77.49 79.65 0.1M
2021-09-16 77.98 78.08 76.90 77.49 0.1M
2021-09-15 75.72 76.80 75.72 76.51 0.0M
2021-09-14 77.49 77.68 76.70 76.70 0.1M
2021-09-13 75.82 79.84 75.04 78.17 0.1M
2021-09-10 74.64 75.33 74.25 75.33 0.1M
2021-09-09 73.86 75.13 73.86 75.13 0.1M
2021-09-08 76.31 76.31 73.86 73.86 0.0M
2021-09-07 76.60 76.60 75.62 75.62 0.1M
2021-09-06 77.78 77.78 76.60 76.60 0.0M
2021-09-03 77.29 78.17 77.29 77.98 0.0M
2021-09-02 78.76 79.06 77.19 77.19 0.1M
2021-09-01 78.47 79.25 77.29 78.66 0.0M
2021-08-31 79.16 79.25 77.39 77.59 0.0M
2021-08-30 77.78 79.35 77.78 79.16 0.0M
2021-08-27 79.45 80.04 78.47 78.96 0.1M
2021-08-26 78.96 79.06 77.98 78.86 0.1M
2021-08-25 77.39 79.84 77.39 79.45 0.1M
2021-08-24 76.51 77.78 75.62 77.78 0.1M
2021-08-23 73.27 76.31 72.98 76.02 0.2M
2021-08-20 73.47 74.55 71.80 72.29 0.3M
2021-08-19 76.51 76.51 72.58 73.56 0.3M
2021-08-18 73.56 76.60 72.39 76.60 0.3M
2021-08-17 78.27 78.27 72.58 72.78 0.5M
2021-08-16 79.45 79.65 74.45 76.31 0.5M
2021-08-13 81.41 81.41 79.25 80.33 0.2M
2021-08-12 80.92 80.92 79.94 80.14 0.1M
2021-08-11 83.77 83.77 80.72 80.72 0.1M
2021-08-10 82.69 83.27 81.21 83.08 0.2M
2021-08-09 83.96 84.06 81.90 81.90 0.2M
2021-08-06 86.02 86.02 83.96 84.55 0.1M
2021-08-05 84.35 87.00 84.35 85.14 0.1M
2021-08-04 87.20 87.20 85.82 86.22 0.1M
2021-08-03 86.41 86.41 84.84 86.22 0.1M
2021-08-02 87.79 88.18 85.53 86.22 0.2M
2021-07-30 81.90 86.81 81.90 85.82 0.3M
2021-07-29 81.61 82.39 81.51 82.39 0.2M
2021-07-28 81.61 82.29 79.45 81.80 0.3M
2021-07-27 83.77 84.75 81.61 82.00 0.3M
2021-07-26 82.78 84.26 82.78 83.67 0.1M
2021-07-23 83.37 85.33 82.78 82.78 0.1M
2021-07-22 83.37 83.57 82.39 82.78 0.1M
2021-07-21 84.75 85.14 82.59 82.69 0.2M
2021-07-20 85.33 85.92 84.45 84.45 0.1M
2021-07-19 86.81 86.90 85.82 86.02 0.1M
2021-07-16 85.73 88.08 85.73 86.32 0.2M
2021-07-15 85.33 85.92 85.33 85.73 0.1M
2021-07-14 87.10 87.10 84.55 84.94 0.1M
2021-07-13 82.59 87.30 82.59 85.43 0.4M
2021-07-12 85.63 85.63 82.39 82.39 0.5M
2021-07-09 86.61 87.30 85.63 85.63 0.1M
2021-07-08 87.10 87.59 86.51 86.81 0.2M
2021-07-07 87.39 87.88 87.10 87.10 0.2M
2021-07-06 89.16 89.16 87.79 87.88 0.1M
2021-07-05 87.59 88.96 87.59 88.77 0.1M
2021-07-02 87.79 89.06 87.49 87.59 0.1M
2021-07-01 89.16 89.55 87.30 87.59 0.2M
2021-06-30 89.85 89.94 88.77 88.87 0.2M
2021-06-29 89.45 90.04 88.77 89.85 0.2M
2021-06-28 90.63 90.73 89.26 89.26 0.1M
2021-06-25 91.22 91.42 90.14 90.14 0.2M
2021-06-24 90.24 91.42 90.24 91.02 0.2M
2021-06-23 87.39 90.04 86.90 89.26 0.2M
2021-06-22 89.06 89.45 86.61 86.61 0.2M
2021-06-21 92.10 92.10 88.08 88.28 0.2M
2021-06-18 92.99 93.18 90.73 90.73 0.1M
2021-06-17 91.22 92.40 91.22 92.20 0.1M
2021-06-16 88.77 92.20 88.38 90.93 0.3M
2021-06-15 89.45 90.73 88.47 88.96 0.3M
2021-06-11 92.20 92.59 90.43 90.43 0.2M
2021-06-10 93.38 93.48 91.71 91.71 0.5M
2021-06-09 97.60 99.07 97.20 97.99 0.5M
2021-06-08 97.60 97.60 96.61 97.01 0.1M
2021-06-07 97.99 98.09 95.34 97.10 0.2M
2021-06-04 97.99 97.99 96.22 96.91 0.4M
2021-06-03 97.20 98.58 96.91 97.89 0.2M
2021-06-02 98.58 99.07 95.44 96.91 0.5M
2021-06-01 96.22 98.58 95.83 98.09 0.4M
2021-05-31 93.48 96.42 93.48 95.63 0.2M
2021-05-28 92.89 93.67 92.40 93.48 0.2M
2021-05-27 91.32 92.10 90.53 92.10 0.3M
2021-05-26 90.43 91.61 89.94 91.22 0.2M
2021-05-25 90.53 91.51 89.45 90.43 0.3M
2021-05-24 86.51 89.65 86.51 89.65 0.2M
2021-05-21 87.79 89.55 87.39 88.47 0.5M
2021-05-20 84.65 85.82 84.35 85.33 0.2M
2021-05-19 85.14 86.41 83.47 85.33 0.3M
2021-05-18 79.25 84.94 79.25 84.94 0.5M
2021-05-17 77.00 81.90 76.21 77.29 0.8M
2021-05-14 84.16 85.63 83.08 83.86 0.5M
2021-05-13 80.14 86.02 78.66 83.57 0.7M
2021-05-12 86.41 88.28 77.98 81.80 1.2M
2021-05-11 91.42 91.42 86.51 86.51 1.1M
2021-05-10 96.12 96.12 92.69 92.89 0.5M
2021-05-07 93.67 96.81 93.48 95.63 0.5M
2021-05-06 95.34 96.42 91.32 92.40 1.0M
2021-05-05 98.09 99.07 95.24 95.34 1.2M
2021-05-04 105.93 105.93 95.63 98.09 1.8M
2021-05-03 110.84 110.84 105.93 105.93 0.8M
2021-04-29 111.33 112.80 110.84 111.33 0.3M
2021-04-28 112.31 113.29 110.84 110.84 0.5M
2021-04-27 114.27 114.76 111.82 112.31 0.5M
2021-04-26 114.76 115.25 113.78 113.78 0.4M
2021-04-23 113.78 115.25 113.29 113.78 0.5M
2021-04-22 114.27 114.76 112.80 113.29 0.7M
2021-04-21 114.76 114.76 112.80 112.80 0.6M
2021-04-20 114.76 115.74 114.27 114.76 0.6M
2021-04-19 116.72 116.72 114.27 114.76 0.7M
2021-04-16 117.70 119.66 116.23 116.72 1.3M
2021-04-15 115.25 117.70 114.76 117.70 1.8M
2021-04-14 114.27 115.74 111.33 115.74 1.9M
2021-04-13 115.74 118.19 114.27 114.27 4.1M
2021-04-12 111.33 116.72 109.86 115.74 3.0M
2021-04-09 111.33 112.31 109.86 110.84 0.8M
2021-04-08 107.89 110.84 107.89 110.35 0.8M
2021-04-07 107.89 108.38 106.91 107.89 0.5M
2021-04-06 110.84 110.84 106.91 107.40 1.0M
2021-04-01 110.84 111.33 109.37 109.37 0.5M
2021-03-31 110.84 112.31 109.37 109.37 0.6M
2021-03-30 113.78 113.78 110.84 110.84 0.6M
2021-03-29 113.78 113.78 112.31 112.80 0.4M
2021-03-26 111.82 112.31 111.33 112.31 0.2M
2021-03-25 113.29 113.29 111.33 111.82 0.4M
2021-03-24 109.86 114.76 109.86 113.29 1.1M
2021-03-23 111.33 111.82 109.37 109.86 0.4M
2021-03-22 111.33 111.82 110.35 111.33 0.3M
2021-03-19 112.31 112.31 109.86 110.84 0.5M
2021-03-18 112.80 113.78 111.33 112.80 0.6M
2021-03-17 112.31 115.25 111.82 112.31 1.4M
2021-03-16 110.35 111.82 109.37 110.84 0.6M
2021-03-15 109.37 110.84 108.87 110.35 0.5M
2021-03-12 108.38 109.37 107.40 108.87 0.5M
2021-03-11 106.91 109.37 106.91 107.40 0.8M
2021-03-10 107.89 107.89 106.42 106.42 0.4M
2021-03-09 103.97 106.91 102.99 106.91 0.4M
2021-03-08 104.46 105.44 103.48 103.97 0.2M
2021-03-05 103.97 104.46 102.99 103.48 0.5M
2021-03-04 105.44 106.42 104.95 104.95 0.3M
2021-03-03 106.91 107.89 104.46 106.42 1.1M
2021-03-02 104.46 106.91 103.48 103.97 0.4M
2021-02-26 101.52 104.46 101.52 103.48 0.2M
2021-02-25 104.46 105.44 102.99 103.48 0.4M
2021-02-24 104.95 106.42 103.48 103.97 0.3M
2021-02-23 105.93 105.93 103.97 104.95 0.3M
2021-02-22 106.42 108.38 105.44 105.93 0.4M
2021-02-19 105.93 106.42 104.46 105.93 0.3M
2021-02-18 103.48 106.42 102.99 105.93 0.4M
2021-02-17 102.50 103.48 102.50 102.99 0.3M
2021-02-05 102.01 102.50 101.52 101.52 0.2M
2021-02-04 101.52 103.48 101.52 101.52 0.2M
2021-02-03 102.50 103.97 102.01 102.01 0.3M
2021-02-02 102.01 103.48 101.03 101.52 0.2M
2021-02-01 101.52 102.01 99.07 101.03 0.3M
2021-01-29 103.97 103.97 101.52 101.52 0.3M
2021-01-28 103.48 104.95 102.50 102.99 0.2M
2021-01-27 102.99 105.93 102.50 104.95 0.3M
2021-01-26 104.46 105.44 102.01 102.01 0.4M
2021-01-25 103.48 104.95 102.01 104.46 0.3M
2021-01-22 102.99 105.44 102.50 104.95 0.3M
2021-01-21 102.99 103.97 100.05 102.50 0.6M
2021-01-20 106.42 106.91 101.52 102.01 1.4M
2021-01-19 106.91 108.87 106.42 106.42 0.4M
2021-01-18 109.86 109.86 105.44 106.42 0.6M
2021-01-15 114.27 114.27 107.89 109.37 1.3M
2021-01-14 113.78 114.27 112.31 112.80 0.4M
2021-01-13 112.80 113.78 112.31 113.78 0.3M
2021-01-12 112.31 115.25 111.82 111.82 0.7M
2021-01-11 115.74 116.72 112.80 112.80 1.5M
2021-01-08 119.17 119.66 116.23 118.68 0.8M
2021-01-07 115.74 120.15 114.76 118.68 1.1M
2021-01-06 117.70 118.19 113.29 114.76 1.0M
2021-01-05 115.74 118.19 114.76 117.70 1.0M
2021-01-04 112.80 117.21 112.31 116.23 1.0M