IET-KY

4971
🏛️ 中国台湾 →
147.00
最后更新: 2025-10-02
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 52.40 52.90 52.20 52.40 0.0M
2022-12-29 51.90 52.40 51.80 52.40 0.0M
2022-12-28 52.00 52.50 51.80 51.90 0.0M
2022-12-27 53.10 53.10 51.40 52.10 0.0M
2022-12-26 53.60 53.60 52.60 53.10 0.0M
2022-12-23 53.90 53.90 53.30 53.60 0.0M
2022-12-22 53.70 54.50 53.20 53.90 0.0M
2022-12-21 53.10 53.40 52.90 53.40 0.0M
2022-12-20 54.20 54.20 52.50 53.40 0.0M
2022-12-19 54.60 55.20 53.90 54.00 0.0M
2022-12-16 55.30 55.30 54.50 55.20 0.0M
2022-12-15 55.50 55.60 55.00 55.60 0.0M
2022-12-14 54.50 55.80 54.50 55.80 0.0M
2022-12-13 55.40 55.40 54.30 54.40 0.0M
2022-12-12 56.00 56.50 54.70 55.40 0.0M
2022-12-09 58.00 58.00 56.20 56.40 0.0M
2022-12-08 58.50 59.20 58.50 59.20 0.0M
2022-12-07 60.00 60.50 58.40 58.50 0.0M
2022-12-06 61.00 61.00 60.00 60.40 0.0M
2022-12-05 61.60 61.60 60.60 61.00 0.0M
2022-12-02 58.70 60.80 58.70 60.60 0.0M
2022-12-01 59.00 59.30 58.20 58.50 0.0M
2022-11-30 58.50 58.50 57.90 58.00 0.0M
2022-11-29 58.00 58.20 57.60 58.10 0.0M
2022-11-28 59.00 59.00 58.20 58.70 0.0M
2022-11-25 59.50 59.60 58.80 59.10 0.0M
2022-11-24 58.90 60.90 58.90 59.90 0.0M
2022-11-23 57.70 59.10 57.70 58.50 0.0M
2022-11-22 56.50 57.90 56.40 57.10 0.0M
2022-11-21 58.70 58.70 56.70 56.70 0.0M
2022-11-18 59.70 60.00 58.60 58.70 0.0M
2022-11-17 59.60 60.00 59.00 59.60 0.0M
2022-11-16 60.30 60.30 59.00 59.00 0.0M
2022-11-15 61.40 61.70 59.30 60.00 0.0M
2022-11-14 61.60 61.80 61.00 61.10 0.0M
2022-11-11 61.50 61.80 59.80 61.80 0.0M
2022-11-10 61.00 61.20 59.60 60.70 0.0M
2022-11-09 61.50 63.00 61.50 62.60 0.0M
2022-11-08 62.20 62.80 61.50 61.50 0.0M
2022-11-07 62.90 62.90 61.60 61.80 0.0M
2022-11-04 62.00 62.70 61.60 62.00 0.0M
2022-11-03 59.30 61.70 59.30 61.00 0.0M
2022-11-02 58.30 59.80 58.20 59.60 0.0M
2022-11-01 57.50 59.10 57.50 58.30 0.0M
2022-10-31 56.70 58.50 56.70 57.50 0.0M
2022-10-28 57.50 57.50 56.60 56.60 0.0M
2022-10-27 57.80 58.10 57.50 58.10 0.0M
2022-10-26 58.60 58.60 56.80 57.30 0.0M
2022-10-25 58.20 58.30 55.80 58.10 0.0M
2022-10-24 58.40 58.80 58.20 58.20 0.0M
2022-10-21 58.40 58.80 58.20 58.20 0.0M
2022-10-20 57.70 59.00 57.70 58.40 0.0M
2022-10-19 59.60 59.80 58.40 58.50 0.0M
2022-10-18 59.80 59.80 59.10 59.60 0.0M
2022-10-17 58.30 59.20 58.00 59.20 0.0M
2022-10-14 60.00 60.20 58.80 59.20 0.0M
2022-10-13 60.30 60.50 57.50 58.40 0.0M
2022-10-12 60.40 61.00 59.70 61.00 0.0M
2022-10-11 62.00 62.00 60.00 61.00 0.0M
2022-10-07 63.80 64.20 62.90 63.50 0.0M
2022-10-06 65.20 65.20 63.30 63.60 0.0M
2022-10-05 64.20 65.40 63.50 64.70 0.0M
2022-10-04 63.80 64.00 62.30 63.00 0.0M
2022-10-03 62.90 63.00 61.70 61.70 0.0M
2022-09-30 61.30 62.40 60.30 62.30 0.0M
2022-09-29 64.60 64.60 61.50 61.60 0.0M
2022-09-28 64.70 64.70 61.60 61.80 0.0M
2022-09-27 64.10 65.50 62.60 65.50 0.0M
2022-09-26 66.80 66.80 64.10 64.10 0.0M
2022-09-23 69.00 69.00 67.40 68.30 0.0M
2022-09-22 69.00 69.30 68.10 69.00 0.0M
2022-09-21 70.20 70.20 68.90 69.00 0.0M
2022-09-20 70.20 70.90 70.10 70.60 0.0M
2022-09-19 70.40 70.40 69.30 70.00 0.0M
2022-09-16 71.40 71.40 70.60 70.60 0.0M
2022-09-15 72.20 72.30 71.10 71.40 0.0M
2022-09-14 69.90 72.70 69.30 72.40 0.0M
2022-09-13 72.00 72.20 71.10 71.20 0.0M
2022-09-12 69.60 73.50 69.60 71.60 0.0M
2022-09-08 68.30 69.10 67.30 68.60 0.0M
2022-09-07 67.00 68.40 66.60 67.20 0.0M
2022-09-06 68.40 68.40 66.30 67.60 0.0M
2022-09-05 69.50 69.50 68.00 68.10 0.0M
2022-09-02 71.00 71.00 69.50 69.50 0.0M
2022-09-01 72.50 72.50 70.30 70.70 0.0M
2022-08-31 70.00 74.30 70.00 72.80 0.0M
2022-08-30 69.70 71.00 69.70 70.30 0.0M
2022-08-29 70.70 70.70 69.80 70.00 0.0M
2022-08-26 74.90 74.90 72.30 72.40 0.0M
2022-08-25 74.30 75.30 73.20 73.50 0.0M
2022-08-24 74.90 75.50 72.50 72.80 0.0M
2022-08-23 72.50 74.50 72.00 74.00 0.0M
2022-08-22 73.00 73.60 72.30 73.20 0.0M
2022-08-19 72.50 73.60 72.50 73.40 0.0M
2022-08-18 71.20 72.80 71.00 72.10 0.0M
2022-08-17 72.40 72.40 71.70 71.70 0.0M
2022-08-16 71.20 73.00 71.10 71.90 0.0M
2022-08-15 71.50 72.40 71.00 71.80 0.0M
2022-08-12 70.50 71.80 70.00 70.80 0.0M
2022-08-11 70.10 71.30 69.90 70.80 0.0M
2022-08-10 69.90 70.20 69.80 69.90 0.0M
2022-08-09 70.10 71.00 69.60 70.20 0.0M
2022-08-08 70.00 72.50 70.00 72.40 0.0M
2022-08-05 69.00 71.30 68.60 71.00 0.0M
2022-08-04 69.50 69.50 67.10 67.70 0.0M
2022-08-03 69.80 69.80 67.60 67.60 0.0M
2022-08-02 68.30 68.40 67.90 68.30 0.0M
2022-08-01 70.20 70.40 68.80 69.50 0.0M
2022-07-29 70.10 70.10 69.20 69.70 0.0M
2022-07-28 70.10 70.20 67.90 67.90 0.0M
2022-07-27 69.80 70.00 68.70 69.70 0.0M
2022-07-26 71.00 71.10 69.80 69.80 0.0M
2022-07-25 70.50 72.00 70.50 72.00 0.0M
2022-07-22 71.80 73.40 69.10 72.70 0.0M
2022-07-21 70.60 71.80 69.50 71.50 0.0M
2022-07-20 69.30 70.00 68.50 69.50 0.0M
2022-07-19 67.50 68.00 67.10 67.30 0.0M
2022-07-18 67.00 68.10 66.50 67.60 0.0M
2022-07-15 66.50 66.50 65.00 65.60 0.0M
2022-07-14 64.10 65.60 64.00 65.10 0.0M
2022-07-13 65.80 65.80 64.20 64.20 0.0M
2022-07-12 66.60 66.60 63.50 63.50 0.0M
2022-07-11 68.00 68.00 66.80 67.30 0.0M
2022-07-08 67.50 68.30 67.40 68.10 0.0M
2022-07-07 65.50 67.00 64.60 66.70 0.0M
2022-07-06 67.10 67.40 64.90 64.90 0.0M
2022-07-05 67.10 67.50 65.60 67.10 0.0M
2022-07-04 66.60 67.40 65.50 66.40 0.0M
2022-07-01 70.30 70.30 66.40 66.40 0.0M
2022-06-30 70.80 71.00 69.00 69.80 0.0M
2022-06-29 71.00 72.40 70.90 71.50 0.0M
2022-06-28 72.40 72.40 71.20 71.90 0.0M
2022-06-27 72.00 73.30 72.00 72.50 0.0M
2022-06-24 71.30 72.50 70.90 71.20 0.0M
2022-06-23 70.90 75.60 70.20 71.20 0.0M
2022-06-22 73.60 73.60 70.00 70.80 0.0M
2022-06-21 71.80 73.50 71.80 73.30 0.0M
2022-06-20 72.50 73.60 71.20 71.30 0.0M
2022-06-17 72.10 73.70 71.90 73.00 0.0M
2022-06-16 77.50 77.50 73.00 73.00 0.0M
2022-06-15 77.10 77.30 75.80 75.80 0.0M
2022-06-14 74.80 77.20 73.90 77.00 0.0M
2022-06-13 77.90 78.80 74.60 75.70 0.0M
2022-06-10 80.10 81.80 78.80 79.70 0.0M
2022-06-09 81.80 82.90 80.50 81.10 0.0M
2022-06-08 85.00 85.40 82.30 82.30 0.0M
2022-06-07 82.60 83.90 81.20 82.50 0.0M
2022-06-06 79.50 83.50 79.20 82.50 0.0M
2022-06-02 80.20 80.20 78.90 79.70 0.0M
2022-06-01 79.30 81.50 79.30 79.60 0.0M
2022-05-31 78.20 79.70 78.20 79.70 0.0M
2022-05-30 77.80 79.00 77.40 78.60 0.0M
2022-05-27 79.30 79.30 77.50 77.50 0.0M
2022-05-26 79.50 79.90 78.00 78.70 0.0M
2022-05-25 77.70 79.50 77.00 79.50 0.0M
2022-05-24 79.50 79.70 76.80 76.90 0.0M
2022-05-23 79.50 79.50 77.20 78.10 0.0M
2022-05-20 80.60 81.20 79.00 79.00 0.0M
2022-05-19 80.00 81.10 79.50 80.50 0.0M
2022-05-18 81.00 82.20 80.60 81.50 0.0M
2022-05-17 79.10 80.60 79.00 80.20 0.0M
2022-05-16 79.30 80.20 78.80 78.90 0.0M
2022-05-13 79.70 80.40 78.10 78.20 0.0M
2022-05-12 78.30 79.50 77.20 77.20 0.0M
2022-05-11 76.90 78.00 75.70 76.60 0.0M
2022-05-10 75.00 76.40 74.00 76.20 0.0M
2022-05-09 78.60 78.70 76.50 76.50 0.0M
2022-05-06 76.70 78.20 76.10 77.90 0.0M
2022-05-05 79.70 80.00 77.90 77.90 0.0M
2022-05-04 75.30 78.90 75.30 78.40 0.0M
2022-05-03 75.00 77.50 75.00 76.60 0.0M
2022-04-29 73.50 75.30 73.50 74.50 0.0M
2022-04-28 71.90 73.40 71.40 72.70 0.0M
2022-04-27 68.80 72.40 67.80 72.30 0.0M
2022-04-26 70.80 71.90 70.80 71.60 0.0M
2022-04-25 73.80 73.80 70.60 70.80 0.0M
2022-04-22 74.90 76.00 74.90 75.10 0.0M
2022-04-21 75.60 76.90 75.40 75.90 0.0M
2022-04-20 75.00 75.80 75.00 75.30 0.0M
2022-04-19 75.30 76.00 75.00 75.00 0.0M
2022-04-18 74.30 75.70 74.30 75.20 0.0M
2022-04-15 75.20 76.40 74.70 74.80 0.0M
2022-04-14 75.80 76.00 74.50 75.60 0.0M
2022-04-13 74.70 76.00 74.20 75.80 0.0M
2022-04-12 76.10 76.60 74.00 74.70 0.0M
2022-04-11 77.50 77.80 76.00 76.90 0.0M
2022-04-08 75.10 77.50 75.00 77.50 0.0M
2022-04-07 75.20 76.20 74.10 75.10 0.0M
2022-04-06 77.60 77.60 75.80 76.10 0.0M
2022-04-01 79.00 79.00 77.70 77.70 0.0M
2022-03-31 79.00 79.60 78.20 79.60 0.0M
2022-03-30 79.50 80.80 79.20 80.00 0.0M
2022-03-29 82.50 82.50 77.80 79.40 0.0M
2022-03-28 77.80 81.00 77.00 81.00 0.0M
2022-03-25 84.60 84.60 78.60 79.60 0.0M
2022-03-24 76.30 85.80 75.00 85.30 0.0M
2022-03-23 75.20 79.00 75.10 78.10 0.0M
2022-03-22 77.30 77.60 73.50 75.20 0.0M
2022-03-21 75.60 78.30 74.70 77.60 0.0M
2022-03-18 75.20 76.00 73.30 75.40 0.0M
2022-03-17 72.00 75.80 71.10 75.20 0.0M
2022-03-16 71.60 71.60 68.00 70.30 0.0M
2022-03-15 72.20 72.70 70.00 70.30 0.0M
2022-03-14 70.40 72.50 69.30 72.20 0.0M
2022-03-11 68.80 70.00 68.80 69.00 0.0M
2022-03-10 68.50 69.80 68.30 68.40 0.0M
2022-03-09 65.00 69.50 64.60 68.00 0.0M
2022-03-08 65.00 65.30 63.50 63.50 0.0M
2022-03-07 67.20 67.20 64.50 65.10 0.0M
2022-03-04 69.30 69.30 66.80 67.20 0.0M
2022-03-03 71.30 71.50 69.20 69.90 0.0M
2022-03-02 68.80 70.70 68.80 70.70 0.0M
2022-03-01 68.00 69.60 67.90 69.00 0.0M
2022-02-25 67.30 68.20 66.60 67.60 0.0M
2022-02-24 66.90 68.10 66.40 67.80 0.0M
2022-02-23 65.80 69.50 65.80 67.90 0.0M
2022-02-22 66.00 67.30 65.30 66.50 0.0M
2022-02-21 64.90 67.30 64.90 66.70 0.0M
2022-02-18 64.20 66.30 64.20 65.90 0.0M
2022-02-17 64.30 68.00 64.30 65.40 0.0M
2022-02-16 64.30 64.90 64.20 64.40 0.0M
2022-02-15 63.30 64.60 63.30 63.90 0.0M
2022-02-14 65.50 65.50 63.50 63.80 0.0M
2022-02-11 64.50 66.30 64.40 66.30 0.0M
2022-02-10 66.30 66.50 65.20 65.30 0.0M
2022-02-09 66.00 66.60 64.90 66.30 0.0M
2022-02-08 64.50 66.10 64.50 66.00 0.0M
2022-02-07 64.10 65.30 63.30 64.80 0.0M
2022-01-26 63.30 65.00 63.00 64.10 0.0M
2022-01-25 62.60 63.80 61.80 63.60 0.0M
2022-01-24 62.50 64.00 62.20 63.80 0.0M
2022-01-21 65.00 65.20 63.90 64.00 0.0M
2022-01-20 66.60 66.60 65.50 66.00 0.0M
2022-01-19 67.00 67.50 66.50 66.60 0.0M
2022-01-18 68.30 68.80 67.50 68.20 0.0M
2022-01-17 68.00 68.70 67.90 68.30 0.0M
2022-01-14 69.30 69.30 67.10 68.20 0.0M
2022-01-13 70.20 70.40 69.10 69.50 0.0M
2022-01-12 70.70 70.70 69.40 70.10 0.0M
2022-01-11 70.40 70.90 69.80 70.70 0.0M
2022-01-10 71.90 71.90 69.10 70.90 0.0M
2022-01-07 66.70 67.30 65.20 67.00 0.0M
2022-01-06 67.20 67.80 65.70 66.90 0.0M
2022-01-05 70.80 70.80 68.20 68.20 0.0M
2022-01-04 71.10 71.10 69.20 69.50 0.0M
2022-01-03 71.50 71.50 70.00 70.00 0.0M