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
2022-12-30 96.10 99.80 95.70 98.90 5.3M
2022-12-29 94.00 96.30 93.70 95.80 2.0M
2022-12-28 98.00 100.50 94.50 94.60 4.4M
2022-12-27 97.70 99.10 96.20 99.00 2.7M
2022-12-26 97.50 98.00 95.40 96.70 2.3M
2022-12-23 97.00 98.70 96.10 97.50 2.0M
2022-12-22 103.00 104.00 96.60 98.90 5.0M
2022-12-21 103.00 103.50 100.50 101.00 1.5M
2022-12-20 105.00 106.50 100.50 101.50 2.5M
2022-12-19 105.00 106.00 104.00 105.50 2.2M
2022-12-16 106.50 106.50 103.00 106.00 3.6M
2022-12-15 110.00 111.50 107.50 107.50 2.7M
2022-12-14 106.50 113.00 106.00 110.50 4.8M
2022-12-13 110.50 112.00 106.00 106.50 3.4M
2022-12-12 107.50 109.00 105.50 108.00 2.4M
2022-12-09 108.87 109.37 105.44 107.40 2.4M
2022-12-08 109.86 110.84 107.89 107.89 3.5M
2022-12-07 115.25 117.21 107.89 108.38 9.4M
2022-12-06 113.29 114.76 109.37 112.80 7.7M
2022-12-05 108.38 115.74 107.89 115.25 16.2M
2022-12-02 107.89 111.33 104.95 105.93 15.6M
2022-12-01 105.44 106.91 102.01 103.48 8.0M
2022-11-30 104.46 107.40 101.52 103.48 15.2M
2022-11-29 99.56 106.91 97.40 103.48 19.0M
2022-11-28 86.61 97.40 86.51 97.40 9.6M
2022-11-25 93.87 94.26 87.20 88.57 6.0M
2022-11-24 94.95 97.69 91.71 92.89 9.1M
2022-11-23 88.77 96.22 88.77 93.77 8.7M
2022-11-22 91.02 91.02 87.30 87.49 1.4M
2022-11-21 87.49 92.00 86.71 91.02 1.3M
2022-11-18 89.45 90.83 86.32 86.32 1.3M
2022-11-17 88.28 90.53 88.28 88.87 0.5M
2022-11-16 90.73 90.73 88.47 88.57 0.8M
2022-11-15 96.22 96.42 88.77 90.14 2.0M
2022-11-14 88.87 93.57 88.77 92.59 1.3M
2022-11-11 98.09 98.09 90.24 90.24 2.3M
2022-11-10 95.14 97.79 94.95 95.24 0.8M
2022-11-09 97.10 99.56 94.95 96.71 2.1M
2022-11-08 96.12 99.07 95.34 95.63 2.4M
2022-11-07 97.01 97.50 92.89 95.24 0.8M
2022-11-04 91.71 94.36 91.71 94.16 0.5M
2022-11-03 92.00 94.65 91.22 93.48 0.8M
2022-11-02 92.99 93.97 91.42 92.20 1.0M
2022-11-01 85.92 92.20 85.73 91.51 1.3M
2022-10-31 86.41 87.88 84.94 87.00 2.7M
2022-10-28 89.55 92.69 84.94 84.94 3.6M
2022-10-27 92.10 93.18 83.77 92.20 5.9M
2022-10-26 90.73 92.30 89.06 92.30 0.9M
2022-10-25 88.77 92.00 88.38 91.51 1.3M
2022-10-24 88.47 92.69 86.71 90.93 3.1M
2022-10-21 97.30 97.30 88.28 88.28 2.9M
2022-10-20 101.03 102.01 96.61 98.09 3.0M
2022-10-19 103.48 109.86 101.52 102.01 3.7M
2022-10-18 104.46 107.89 100.54 101.52 2.2M
2022-10-17 98.58 103.48 98.09 101.52 1.3M
2022-10-14 101.03 102.50 99.56 100.54 1.6M
2022-10-13 101.52 102.01 95.24 96.42 1.6M
2022-10-12 103.48 104.46 98.09 102.50 1.6M
2022-10-11 105.44 106.42 101.03 104.46 2.3M
2022-10-07 111.33 112.80 107.89 109.86 1.8M
2022-10-06 117.70 118.19 109.86 111.33 2.6M
2022-10-05 120.65 120.65 116.72 117.70 3.1M
2022-10-04 111.82 120.15 111.82 118.68 3.4M
2022-10-03 112.31 114.76 108.38 110.35 1.2M
2022-09-30 110.84 116.72 110.84 113.78 1.4M
2022-09-29 111.82 116.72 111.82 114.27 2.1M
2022-09-28 115.74 116.72 106.91 107.40 2.4M
2022-09-27 111.33 115.74 108.87 114.76 1.8M
2022-09-26 108.38 112.80 107.89 110.84 2.7M
2022-09-23 118.68 120.15 109.86 109.86 3.0M
2022-09-22 115.25 120.65 112.80 119.66 2.7M
2022-09-21 116.23 118.19 115.74 116.23 0.9M
2022-09-20 118.19 118.19 114.76 117.21 0.9M
2022-09-19 115.25 117.21 113.78 116.72 1.3M
2022-09-16 115.74 118.19 115.25 115.25 0.9M
2022-09-15 118.68 121.63 116.23 116.23 2.3M
2022-09-14 114.76 119.17 113.78 119.17 2.0M
2022-09-13 120.65 124.08 115.25 118.19 4.9M
2022-09-12 120.65 120.65 114.27 119.17 3.6M
2022-09-08 116.72 119.17 113.78 119.17 2.6M
2022-09-07 115.25 117.70 111.82 116.72 2.8M
2022-09-06 118.68 120.65 113.78 117.70 5.8M
2022-09-05 119.17 122.12 111.33 115.25 7.7M
2022-09-02 116.23 119.66 114.27 117.21 4.7M
2022-09-01 116.72 120.15 110.84 113.78 3.7M
2022-08-31 119.17 122.12 116.72 117.21 3.2M
2022-08-30 111.82 120.65 110.35 119.17 8.5M
2022-08-29 108.87 117.21 108.87 113.78 6.9M
2022-08-26 116.72 117.70 111.33 111.82 10.7M
2022-08-25 104.95 113.29 104.46 113.29 9.4M
2022-08-24 102.50 106.91 101.52 102.99 8.7M
2022-08-23 99.07 102.99 97.10 97.40 5.3M
2022-08-22 92.00 99.56 92.00 97.60 3.1M
2022-08-19 95.34 96.12 91.71 93.28 1.6M
2022-08-18 89.75 95.24 89.16 93.48 1.5M
2022-08-17 87.30 90.24 87.30 89.75 0.7M
2022-08-16 90.63 90.63 87.59 87.79 0.4M
2022-08-15 89.45 89.94 88.77 89.06 0.3M
2022-08-12 87.98 90.53 87.98 89.45 0.5M
2022-08-11 89.06 90.53 87.79 88.57 1.3M
2022-08-10 85.82 90.73 85.33 87.59 1.9M
2022-08-09 84.55 85.24 82.98 83.57 0.5M
2022-08-08 81.12 84.35 79.94 83.37 0.5M
2022-08-05 77.39 82.39 76.90 80.72 0.3M
2022-08-04 75.82 76.51 75.04 76.02 0.0M
2022-08-03 77.59 77.59 75.62 75.62 0.1M
2022-08-02 78.27 78.27 77.19 77.59 0.0M
2022-08-01 78.47 78.76 77.88 78.27 0.0M
2022-07-29 78.47 78.76 78.37 78.37 0.1M
2022-07-28 78.47 78.57 77.49 78.37 0.1M
2022-07-27 77.49 77.68 76.80 77.68 0.0M
2022-07-26 76.80 78.86 76.60 76.70 0.0M
2022-07-25 76.51 77.19 76.51 76.90 0.0M
2022-07-22 77.00 77.29 76.21 76.90 0.1M
2022-07-21 77.29 77.68 77.00 77.10 0.0M
2022-07-20 77.00 77.59 76.80 77.10 0.1M
2022-07-19 76.31 77.00 75.92 76.60 0.0M
2022-07-18 75.13 76.31 75.13 76.21 0.1M
2022-07-15 74.64 75.23 74.64 74.64 0.1M
2022-07-14 73.56 74.74 72.29 74.64 0.1M
2022-07-13 76.11 77.19 75.43 75.43 0.1M
2022-07-12 76.90 77.10 76.02 76.11 0.0M
2022-07-11 76.70 78.08 76.70 77.10 0.1M
2022-07-08 76.90 78.47 76.60 77.98 0.1M
2022-07-07 74.84 76.02 73.86 76.02 0.1M
2022-07-06 74.84 75.13 73.56 73.56 0.1M
2022-07-05 75.82 77.00 73.56 73.56 0.1M
2022-07-04 74.55 75.82 73.96 75.23 0.1M
2022-07-01 76.02 76.21 74.55 74.55 0.1M
2022-06-30 77.39 77.39 76.02 76.02 0.1M
2022-06-29 77.29 77.49 77.10 77.39 0.0M
2022-06-28 77.98 78.86 77.29 77.29 0.0M
2022-06-27 77.39 78.76 77.10 78.57 0.1M
2022-06-24 75.72 76.51 75.72 76.21 0.0M
2022-06-23 75.72 76.31 74.45 74.55 0.1M
2022-06-22 78.86 78.86 75.53 75.72 0.1M
2022-06-21 75.33 77.78 75.33 77.68 0.1M
2022-06-20 76.60 76.70 75.33 75.33 0.1M
2022-06-17 77.00 77.29 76.60 76.70 0.0M
2022-06-16 79.45 79.55 76.70 76.70 0.1M
2022-06-15 77.78 78.76 77.78 78.27 0.0M
2022-06-14 77.49 78.37 76.90 78.17 0.1M
2022-06-13 78.47 78.47 77.98 78.17 0.1M
2022-06-10 80.14 80.23 78.47 79.35 0.1M
2022-06-09 79.35 81.51 79.35 80.23 0.1M
2022-06-08 79.45 79.74 78.47 78.47 0.1M
2022-06-07 78.27 78.47 77.98 78.47 0.0M
2022-06-06 78.47 78.57 77.49 78.47 0.1M
2022-06-02 78.96 80.14 78.96 79.16 0.1M
2022-06-01 78.08 78.96 77.49 78.57 0.1M
2022-05-31 76.70 78.37 76.70 78.08 0.1M
2022-05-30 75.53 76.41 75.53 76.41 0.1M
2022-05-27 74.94 75.23 74.74 75.04 0.0M
2022-05-26 74.94 75.33 74.15 74.15 0.0M
2022-05-25 74.15 74.94 73.66 74.55 0.0M
2022-05-24 74.94 75.33 74.15 74.15 0.0M
2022-05-23 74.64 74.94 74.64 74.94 0.0M
2022-05-20 75.62 75.62 74.84 74.94 0.0M
2022-05-19 75.53 75.53 74.55 74.55 0.0M
2022-05-18 75.53 76.02 75.33 75.53 0.1M
2022-05-17 75.53 76.41 75.33 75.43 0.1M
2022-05-16 75.33 77.00 75.23 75.53 0.1M
2022-05-13 75.43 76.11 74.35 74.35 0.1M
2022-05-12 75.92 75.92 73.96 75.53 0.1M
2022-05-11 76.21 76.31 75.33 76.02 0.1M
2022-05-10 76.31 76.31 75.33 76.21 0.1M
2022-05-09 77.00 77.68 76.11 76.90 0.0M
2022-05-06 75.72 77.29 75.72 77.29 0.0M
2022-05-05 77.39 78.57 77.29 77.29 0.1M
2022-05-04 76.41 76.80 76.21 76.60 0.0M
2022-05-03 77.10 77.10 76.11 76.41 0.0M
2022-04-29 77.19 78.17 76.90 77.29 0.1M
2022-04-28 78.27 78.27 76.80 77.98 0.0M
2022-04-27 78.08 78.37 75.62 77.49 0.1M
2022-04-26 79.16 79.45 78.27 78.57 0.1M
2022-04-25 79.94 80.23 78.66 78.96 0.1M
2022-04-22 83.08 83.08 80.92 81.61 0.1M
2022-04-21 79.45 83.08 79.45 81.90 0.2M
2022-04-20 77.98 78.96 77.59 78.96 0.2M
2022-04-19 77.98 77.98 77.49 77.98 0.0M
2022-04-18 77.39 77.98 77.10 77.98 0.0M
2022-04-15 78.27 78.27 77.19 78.27 0.1M
2022-04-14 78.96 78.96 78.08 78.17 0.0M
2022-04-13 79.65 79.74 78.66 78.66 0.0M
2022-04-12 78.47 78.66 77.98 78.66 0.1M
2022-04-11 80.23 80.23 78.57 78.57 0.1M
2022-04-08 80.23 80.23 79.45 80.23 0.0M
2022-04-07 79.25 79.74 78.57 79.74 0.1M
2022-04-06 79.06 79.65 79.06 79.65 0.0M
2022-04-01 78.96 79.45 78.27 79.45 0.0M
2022-03-31 79.25 79.74 79.25 79.25 0.0M
2022-03-30 78.86 79.94 78.47 79.25 0.1M
2022-03-29 77.49 78.96 77.49 78.86 0.1M
2022-03-28 77.00 78.08 77.00 77.59 0.0M
2022-03-25 79.35 79.35 78.37 78.47 0.0M
2022-03-24 78.66 79.74 78.66 79.35 0.1M
2022-03-23 79.16 79.16 78.57 79.16 0.0M
2022-03-22 76.90 78.47 76.90 78.47 0.0M
2022-03-21 77.39 77.98 77.10 77.98 0.0M
2022-03-18 75.23 77.10 75.23 76.60 0.0M
2022-03-17 76.02 77.10 76.02 77.10 0.1M
2022-03-16 76.02 76.31 73.56 75.33 0.1M
2022-03-15 76.51 76.51 76.02 76.11 0.1M
2022-03-14 76.90 77.00 76.51 76.51 0.0M
2022-03-11 76.80 77.10 76.70 76.70 0.0M
2022-03-10 76.31 77.68 75.62 76.80 0.1M
2022-03-09 74.55 75.43 73.37 75.43 0.1M
2022-03-08 74.15 74.45 73.17 73.86 0.1M
2022-03-07 76.51 76.51 73.76 74.15 0.1M
2022-03-04 77.68 77.68 76.51 76.51 0.0M
2022-03-03 77.49 77.98 76.60 77.10 0.0M
2022-03-02 78.27 78.27 76.70 77.10 0.0M
2022-03-01 76.51 77.39 76.31 77.39 0.1M
2022-02-25 75.72 78.37 75.72 77.10 0.0M
2022-02-24 77.19 77.49 75.13 76.51 0.1M
2022-02-23 78.47 78.96 77.68 78.96 0.0M
2022-02-22 78.47 78.86 77.19 78.37 0.1M
2022-02-21 77.49 78.66 77.49 78.66 0.1M
2022-02-18 77.98 77.98 77.10 77.29 0.0M
2022-02-17 77.59 77.98 77.00 77.98 0.0M
2022-02-16 77.98 77.98 77.39 77.59 0.0M
2022-02-15 76.51 77.19 76.11 77.00 0.0M
2022-02-14 77.98 77.98 76.02 76.11 0.1M
2022-02-11 78.27 78.27 77.59 77.98 0.0M
2022-02-10 78.76 78.76 77.39 78.47 0.1M
2022-02-09 79.65 79.65 78.66 78.76 0.0M
2022-02-08 77.59 78.66 77.59 78.57 0.1M
2022-02-07 77.00 78.96 76.90 77.49 0.1M
2022-01-26 76.60 76.90 76.51 76.51 0.0M
2022-01-25 78.86 78.86 76.51 76.51 0.1M
2022-01-24 78.96 78.96 76.60 78.17 0.1M
2022-01-21 79.45 79.84 78.47 78.96 0.1M
2022-01-20 81.41 81.41 79.74 79.84 0.1M
2022-01-19 80.72 81.41 80.72 80.92 0.0M
2022-01-18 80.92 81.80 80.92 81.21 0.1M
2022-01-17 80.53 82.29 80.53 80.92 0.1M
2022-01-14 79.94 81.41 78.96 81.41 0.1M
2022-01-13 79.94 81.90 79.84 81.41 0.1M
2022-01-12 79.84 80.04 78.96 79.84 0.1M
2022-01-11 82.29 82.29 79.84 79.84 0.1M
2022-01-10 80.92 81.71 80.43 81.41 0.1M
2022-01-07 82.49 82.49 80.82 81.41 0.1M
2022-01-06 82.88 82.88 82.29 82.29 0.1M
2022-01-05 83.37 83.47 82.88 82.98 0.1M
2022-01-04 84.35 84.45 83.37 83.37 0.1M
2022-01-03 86.02 86.61 84.35 84.45 0.1M