欣厚-KY

4924
🏛️ 中国台湾 →
13.95
最后更新: 2025-10-03
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
2024-12-31 17.60 18.35 17.50 17.65 0.0M
2024-12-30 17.05 17.40 17.05 17.35 0.0M
2024-12-27 17.60 18.00 17.00 17.35 0.1M
2024-12-26 20.35 20.35 18.65 18.70 0.0M
2024-12-25 16.95 18.50 16.60 18.50 0.0M
2024-12-24 16.75 16.85 16.65 16.85 0.0M
2024-12-23 17.10 17.20 16.60 17.00 0.0M
2024-12-20 17.15 17.15 17.15 17.15 0.0M
2024-12-19 17.75 17.80 16.10 17.80 0.0M
2024-12-18 17.95 17.95 16.50 17.85 0.0M
2024-12-17 17.95 17.95 17.95 17.95 0.0M
2024-12-16 17.95 17.95 17.95 17.95 0.0M
2024-12-13 18.20 18.20 17.70 17.70 0.0M
2024-12-12 18.00 18.30 17.80 18.30 0.0M
2024-12-11 17.90 18.45 17.80 18.10 0.0M
2024-12-10 17.30 19.35 17.30 18.35 0.0M
2024-12-09 17.15 17.65 17.15 17.65 0.0M
2024-12-06 17.00 17.60 17.00 17.60 0.0M
2024-12-05 16.85 17.20 16.85 17.20 0.0M
2024-12-04 16.20 16.70 16.20 16.70 0.0M
2024-12-03 16.65 16.65 16.00 16.60 0.0M
2024-12-02 16.50 16.50 16.50 16.50 0.0M
2024-11-29 15.30 16.20 15.10 16.20 0.0M
2024-11-28 15.15 16.00 15.15 15.30 0.0M
2024-11-27 16.90 16.90 15.30 16.10 0.0M
2024-11-26 17.60 17.60 17.00 17.00 0.0M
2024-11-25 17.80 17.90 17.60 17.90 0.0M
2024-11-22 17.80 18.00 17.30 17.75 0.0M
2024-11-21 17.60 17.80 17.60 17.80 0.0M
2024-11-20 18.00 18.10 17.65 18.10 0.0M
2024-11-19 17.90 18.20 17.90 18.20 0.0M
2024-11-18 18.20 18.20 18.20 18.20 0.0M
2024-11-15 18.00 18.00 18.00 18.00 0.0M
2024-11-14 17.85 17.85 17.80 17.80 0.0M
2024-11-13 18.60 18.60 18.00 18.00 0.0M
2024-11-12 18.55 18.85 18.25 18.60 0.0M
2024-11-11 18.40 18.70 17.95 18.40 0.0M
2024-11-08 18.50 18.50 18.20 18.40 0.0M
2024-11-07 18.45 18.50 18.45 18.50 0.0M
2024-11-06 18.60 18.60 18.15 18.15 0.0M
2024-11-05 18.60 18.60 18.55 18.55 0.0M
2024-11-04 18.35 18.40 18.05 18.05 0.0M
2024-11-01 18.20 18.60 18.20 18.35 0.0M
2024-10-30 18.10 18.50 18.10 18.25 0.0M
2024-10-29 18.20 18.20 18.10 18.10 0.0M
2024-10-28 18.30 18.55 18.20 18.20 0.0M
2024-10-25 18.95 18.95 18.15 18.55 0.0M
2024-10-24 19.40 19.40 18.45 18.50 0.0M
2024-10-23 19.70 19.70 19.40 19.40 0.0M
2024-10-22 19.75 19.75 19.35 19.35 0.0M
2024-10-21 19.70 20.05 19.50 19.50 0.0M
2024-10-18 19.80 20.15 19.15 19.70 0.0M
2024-10-17 20.05 20.70 19.80 19.80 0.0M
2024-10-16 20.60 20.90 19.85 20.15 0.0M
2024-10-15 20.70 20.70 20.60 20.70 0.0M
2024-10-14 17.85 18.85 17.85 18.85 0.0M
2024-10-11 16.70 17.15 16.50 17.15 0.0M
2024-10-09 17.80 17.80 17.00 17.10 0.0M
2024-10-08 18.50 18.50 17.80 17.80 0.0M
2024-10-07 19.10 19.15 18.75 18.75 0.0M
2024-10-04 18.05 20.15 18.05 19.75 0.0M
2024-10-01 19.60 19.60 18.90 19.40 0.0M
2024-09-30 20.45 20.45 20.00 20.05 0.0M
2024-09-27 20.40 20.45 20.10 20.45 0.0M
2024-09-26 20.25 20.30 20.00 20.30 0.0M
2024-09-25 20.35 20.45 20.10 20.25 0.0M
2024-09-24 20.10 20.30 20.00 20.30 0.1M
2024-09-23 20.30 20.30 19.80 20.10 0.0M
2024-09-20 19.80 19.80 19.30 19.60 0.0M
2024-09-19 19.65 19.80 19.10 19.20 0.0M
2024-09-18 19.00 19.20 18.55 19.15 0.0M
2024-09-16 19.10 19.85 18.55 18.55 0.0M
2024-09-13 18.80 19.25 18.50 18.75 0.0M
2024-09-12 18.80 18.80 18.50 18.65 0.0M
2024-09-11 18.90 18.90 18.80 18.80 0.0M
2024-09-10 19.35 19.35 18.50 18.95 0.0M
2024-09-09 19.50 19.50 19.00 19.35 0.0M
2024-09-06 19.55 19.55 19.30 19.40 0.0M
2024-09-05 18.65 19.80 18.65 19.55 0.0M
2024-09-04 19.00 19.00 18.35 18.65 0.0M
2024-09-03 19.55 19.90 19.15 19.15 0.0M
2024-09-02 19.60 20.05 19.55 19.60 0.0M
2024-08-30 20.00 20.10 19.70 20.10 0.0M
2024-08-29 19.80 20.10 19.75 19.80 0.0M
2024-08-28 20.45 21.40 19.75 20.10 0.0M
2024-08-27 20.65 20.80 20.20 20.25 0.0M
2024-08-26 20.60 22.65 20.50 21.20 0.0M
2024-08-23 20.05 20.70 19.75 20.60 0.0M
2024-08-22 20.60 20.60 19.95 20.05 0.0M
2024-08-21 21.40 21.45 20.35 20.40 0.0M
2024-08-20 21.00 22.55 20.80 21.70 0.0M
2024-08-19 19.25 21.15 19.25 21.15 0.0M
2024-08-16 19.25 19.50 19.00 19.25 0.0M
2024-08-15 18.40 19.40 18.40 19.25 0.0M
2024-08-14 18.30 19.10 18.30 18.65 0.0M
2024-08-13 19.05 19.15 18.30 18.80 0.0M
2024-08-12 19.70 20.10 19.30 19.35 0.0M
2024-08-09 20.00 20.95 19.60 20.70 0.0M
2024-08-08 18.50 19.75 18.50 19.75 0.0M
2024-08-07 19.10 20.05 18.30 19.75 0.0M
2024-08-06 18.50 19.15 18.25 18.25 0.0M
2024-08-05 21.00 21.00 20.25 20.25 0.0M
2024-08-02 23.05 23.25 22.50 22.50 0.0M
2024-08-01 23.25 24.30 23.00 23.35 0.0M
2024-07-31 23.00 23.80 23.00 23.35 0.0M
2024-07-30 23.00 23.70 21.50 23.00 0.0M
2024-07-29 23.45 25.15 23.00 23.05 0.0M
2024-07-26 22.50 23.95 22.50 23.35 0.0M
2024-07-23 25.65 25.75 24.25 24.25 0.0M
2024-07-22 25.35 26.50 24.00 24.60 0.0M
2024-07-19 26.70 26.90 25.90 26.65 0.0M
2024-07-18 27.75 27.80 26.70 26.80 0.0M
2024-07-17 27.10 28.50 27.10 27.80 0.0M
2024-07-16 27.25 27.60 27.00 27.35 0.0M
2024-07-15 28.60 28.60 26.80 27.50 0.0M
2024-07-12 29.85 29.85 26.00 28.85 0.0M
2024-07-11 26.80 28.60 26.80 28.60 0.0M
2024-07-10 26.00 26.05 25.80 26.00 0.0M
2024-07-09 26.60 26.70 25.95 26.30 0.0M
2024-07-08 27.10 28.75 26.30 26.75 0.0M
2024-07-05 27.00 28.15 26.10 28.05 0.0M
2024-07-04 25.25 27.70 24.85 27.70 0.0M
2024-07-03 24.15 25.90 24.10 25.20 0.0M
2024-07-02 27.05 28.45 26.00 26.40 0.0M
2024-07-01 28.40 28.40 27.20 27.50 0.0M
2024-06-28 28.50 29.20 28.35 28.40 0.0M
2024-06-27 29.10 29.75 29.00 29.45 0.0M
2024-06-26 30.20 30.60 29.80 30.35 0.0M
2024-06-25 27.50 29.80 26.95 29.80 0.0M
2024-06-24 28.00 29.00 26.50 27.10 0.0M
2024-06-21 27.80 29.05 26.90 28.00 0.0M
2024-06-20 26.80 27.30 25.30 26.80 0.0M
2024-06-19 27.80 28.30 26.95 26.95 0.0M
2024-06-18 29.95 29.95 25.10 29.90 0.0M
2024-06-17 27.25 27.25 27.25 27.25 0.0M
2024-06-14 24.80 24.80 24.80 24.80 0.0M
2024-06-13 22.55 22.55 22.55 22.55 0.0M
2024-06-12 20.30 20.50 20.30 20.50 0.0M
2024-06-11 19.05 19.05 18.50 18.65 0.0M
2024-06-07 18.80 19.25 18.60 18.65 0.0M
2024-06-06 18.90 18.90 18.50 18.55 0.0M
2024-06-05 18.85 19.25 18.45 18.60 0.0M
2024-06-04 18.25 18.40 18.20 18.40 0.0M
2024-06-03 18.40 18.95 18.20 18.25 0.0M
2024-05-31 18.95 18.95 18.20 18.20 0.0M
2024-05-30 18.90 19.00 18.80 18.95 0.0M
2024-05-29 19.00 19.05 18.95 19.00 0.0M
2024-05-28 19.00 19.25 18.85 19.05 0.0M
2024-05-27 19.00 19.00 18.85 18.95 0.0M
2024-05-24 18.90 19.40 18.70 18.80 0.0M
2024-05-23 18.85 19.00 18.70 18.75 0.0M
2024-05-22 18.90 19.10 18.75 19.10 0.0M
2024-05-21 18.95 19.35 18.90 19.10 0.0M
2024-05-20 18.90 19.05 18.55 18.85 0.0M
2024-05-17 18.70 18.80 18.55 18.75 0.0M
2024-05-16 18.65 18.85 18.50 18.75 0.0M
2024-05-15 18.25 18.70 18.20 18.65 0.0M
2024-05-14 18.20 18.85 18.10 18.20 0.0M
2024-05-13 18.80 19.30 18.05 18.60 0.0M
2024-05-10 18.55 19.00 18.50 18.50 0.0M
2024-05-09 19.10 19.10 18.85 18.90 0.0M
2024-05-08 19.10 19.10 18.95 19.05 0.0M
2024-05-07 18.90 19.15 18.85 19.10 0.0M
2024-05-06 18.45 19.00 17.30 18.95 0.0M
2024-05-03 18.45 18.80 18.25 18.45 0.0M
2024-05-02 18.20 18.65 18.00 18.45 0.0M
2024-04-30 18.65 18.85 18.00 18.65 0.0M
2024-04-29 18.85 19.30 18.70 18.85 0.0M
2024-04-26 18.75 19.40 18.40 18.90 0.0M
2024-04-25 18.35 19.00 18.20 18.75 0.0M
2024-04-24 19.40 19.95 17.95 19.05 0.0M
2024-04-23 18.00 19.30 17.65 19.20 0.0M
2024-04-22 16.65 17.60 16.55 17.60 0.0M
2024-04-19 16.25 16.25 15.50 16.00 0.0M
2024-04-18 16.25 16.25 15.70 16.15 0.0M
2024-04-17 16.40 16.40 15.65 15.95 0.0M
2024-04-16 15.35 15.75 15.35 15.65 0.0M
2024-04-15 15.05 15.80 15.00 15.65 0.0M
2024-04-12 15.10 15.50 15.10 15.30 0.0M
2024-04-11 15.25 15.40 14.90 15.25 0.0M
2024-04-10 14.90 15.30 14.80 15.25 0.0M
2024-04-09 14.90 15.25 14.70 15.20 0.0M
2024-04-08 14.70 15.25 14.55 15.00 0.0M
2024-04-03 14.50 14.80 14.30 14.80 0.0M
2024-04-02 14.40 14.55 14.35 14.50 0.0M
2024-04-01 14.40 14.50 14.40 14.50 0.0M
2024-03-29 14.30 14.30 14.30 14.30 0.0M
2024-03-28 14.40 14.40 14.20 14.30 0.0M
2024-03-27 14.55 14.60 14.40 14.45 0.0M
2024-03-26 14.45 14.55 14.30 14.55 0.0M
2024-03-25 14.60 15.00 14.15 14.70 0.0M
2024-03-22 14.75 14.75 14.15 14.65 0.0M
2024-03-21 14.55 14.60 14.50 14.60 0.0M
2024-03-20 14.50 14.75 14.25 14.60 0.0M
2024-03-19 14.90 14.90 14.40 14.85 0.0M
2024-03-18 14.50 15.00 14.00 14.90 0.0M
2024-03-15 14.90 15.00 14.55 14.90 0.0M
2024-03-14 15.10 15.25 14.50 14.50 0.0M
2024-03-13 15.50 15.70 15.25 15.25 0.0M
2024-03-12 15.50 15.80 15.40 15.75 0.0M
2024-03-11 15.55 15.70 15.30 15.50 0.0M
2024-03-08 15.70 15.70 15.05 15.50 0.0M
2024-03-07 15.00 16.20 15.00 15.50 0.0M
2024-03-06 14.75 15.40 14.70 15.40 0.0M
2024-03-05 16.05 16.40 15.05 15.20 0.0M
2024-03-04 17.00 17.25 15.65 16.20 0.0M
2024-03-01 15.50 16.90 15.50 16.90 0.0M
2024-02-29 15.15 15.40 15.15 15.40 0.0M
2024-02-27 15.00 15.15 14.90 15.00 0.0M
2024-02-26 14.95 15.20 14.80 15.00 0.0M
2024-02-23 14.95 14.95 14.70 14.95 0.0M
2024-02-22 15.10 15.35 14.80 14.90 0.0M
2024-02-21 15.00 15.30 14.95 15.00 0.0M
2024-02-20 14.80 15.20 14.80 14.95 0.0M
2024-02-19 14.95 14.95 14.60 14.95 0.0M
2024-02-16 14.95 15.05 14.70 14.95 0.0M
2024-02-15 15.30 15.30 14.20 15.05 0.0M
2024-02-05 14.30 14.90 14.00 14.90 0.0M
2024-02-02 14.65 14.85 14.00 14.80 0.0M
2024-02-01 14.70 14.70 14.65 14.70 0.0M
2024-01-31 14.20 14.70 14.20 14.70 0.0M
2024-01-30 14.75 14.75 14.60 14.70 0.0M
2024-01-29 14.75 14.75 14.75 14.75 0.0M
2024-01-26 14.65 14.85 14.65 14.70 0.0M
2024-01-25 14.65 14.70 14.35 14.70 0.0M
2024-01-24 14.60 14.60 14.30 14.30 0.0M
2024-01-23 15.25 15.25 14.05 14.70 0.0M
2024-01-22 14.65 15.65 14.65 15.25 0.0M
2024-01-19 14.60 14.65 14.50 14.60 0.0M
2024-01-18 14.50 14.60 14.40 14.60 0.0M
2024-01-17 14.55 14.60 14.55 14.55 0.0M
2024-01-16 14.50 14.65 14.50 14.55 0.0M
2024-01-15 14.50 14.65 14.50 14.60 0.0M
2024-01-12 14.60 14.60 14.60 14.60 0.0M
2024-01-11 14.70 14.85 14.60 14.60 0.0M
2024-01-10 14.70 14.70 14.60 14.65 0.0M
2024-01-09 14.65 14.75 14.30 14.70 0.0M
2024-01-08 14.70 14.80 14.65 14.70 0.0M
2024-01-05 14.80 14.90 14.75 14.80 0.0M
2024-01-04 14.80 14.85 14.65 14.85 0.0M
2024-01-03 14.60 14.80 14.50 14.80 0.0M
2024-01-02 14.75 14.80 14.45 14.70 0.0M