佐登-KY

4190
🏛️ 中国台湾 →
33.55
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
2025-09-26 33.50 33.80 33.50 33.55 0.0M
2025-09-25 33.50 33.50 33.50 33.50 0.0M
2025-09-24 33.50 33.50 33.30 33.40 0.0M
2025-09-23 33.90 34.00 33.80 33.85 0.0M
2025-09-22 33.80 33.80 33.80 33.80 0.0M
2025-09-19 33.70 33.90 33.50 33.90 0.0M
2025-09-18 33.80 34.05 33.70 33.70 0.0M
2025-09-17 33.60 33.85 33.40 33.45 0.0M
2025-09-16 33.75 33.75 33.60 33.60 0.0M
2025-09-15 33.50 33.70 33.50 33.70 0.0M
2025-09-12 33.70 34.00 33.70 33.70 0.0M
2025-09-11 33.65 33.95 33.65 33.70 0.0M
2025-09-10 34.00 34.00 33.80 34.00 0.0M
2025-09-09 34.05 34.10 33.75 34.10 0.0M
2025-09-08 33.50 34.15 33.50 34.05 0.0M
2025-09-05 34.00 34.20 34.00 34.20 0.0M
2025-09-04 34.05 34.05 33.60 33.90 0.0M
2025-09-03 34.00 34.10 34.00 34.05 0.0M
2025-09-02 34.00 34.20 34.00 34.10 0.0M
2025-09-01 34.50 34.50 33.80 33.90 0.0M
2025-08-29 34.80 35.30 34.60 34.60 0.0M
2025-08-28 34.90 35.20 34.50 34.80 0.0M
2025-08-27 34.30 34.90 34.30 34.70 0.0M
2025-08-26 34.10 34.45 33.95 34.30 0.0M
2025-08-25 33.85 34.50 33.85 34.50 0.0M
2025-08-21 34.75 34.75 33.60 33.80 0.0M
2025-08-20 34.10 34.10 33.75 33.75 0.0M
2025-08-19 34.40 34.50 34.15 34.15 0.0M
2025-08-18 34.60 34.60 34.20 34.20 0.0M
2025-08-15 34.05 34.25 34.05 34.20 0.0M
2025-08-14 34.25 34.45 34.25 34.35 0.0M
2025-08-13 34.60 34.90 34.60 34.60 0.0M
2025-08-12 34.10 34.45 33.90 34.20 0.0M
2025-08-11 34.20 34.25 34.15 34.15 0.0M
2025-08-08 34.10 34.50 34.10 34.50 0.0M
2025-08-07 34.40 34.45 34.35 34.45 0.0M
2025-08-06 34.60 34.60 34.60 34.60 0.0M
2025-08-05 34.45 34.60 34.45 34.60 0.0M
2025-08-04 34.40 34.60 34.40 34.55 0.0M
2025-08-01 34.80 34.80 34.70 34.80 0.0M
2025-07-31 34.50 34.80 33.45 34.80 0.0M
2025-07-30 34.50 34.50 34.45 34.45 0.0M
2025-07-29 34.80 34.80 34.45 34.55 0.0M
2025-07-28 34.95 34.95 34.95 34.95 0.0M
2025-07-25 35.70 35.70 34.70 34.70 0.0M
2025-07-24 34.20 34.50 34.15 34.50 0.0M
2025-07-23 34.65 34.75 34.65 34.65 0.0M
2025-07-22 35.00 35.00 34.70 34.90 0.0M
2025-07-21 35.00 35.25 34.90 35.00 0.0M
2025-07-18 36.50 36.50 35.20 35.40 0.0M
2025-07-17 35.60 35.60 35.20 35.30 0.0M
2025-07-16 35.60 35.80 35.45 35.80 0.0M
2025-07-15 35.50 36.50 35.45 36.00 0.0M
2025-07-14 37.00 37.00 37.00 37.00 0.0M
2025-07-11 35.50 35.80 35.50 35.80 0.0M
2025-07-10 36.35 36.35 35.00 35.50 0.0M
2025-07-09 35.15 35.15 34.85 35.15 0.0M
2025-07-08 34.95 35.20 34.95 35.20 0.0M
2025-07-07 34.70 35.20 34.70 35.20 0.0M
2025-07-04 35.50 35.50 35.00 35.00 0.0M
2025-07-03 36.00 36.00 34.20 34.95 0.0M
2025-07-02 34.90 35.00 34.70 35.00 0.0M
2025-07-01 34.90 35.10 34.75 34.75 0.0M
2025-06-30 35.05 35.05 34.30 34.90 0.0M
2025-06-27 34.05 36.20 34.00 35.05 0.0M
2025-06-26 35.10 35.50 35.00 35.00 0.0M
2025-06-25 36.70 36.70 34.85 35.10 0.0M
2025-06-24 34.55 36.75 34.55 35.50 0.0M
2025-06-23 35.95 35.95 34.75 35.35 0.0M
2025-06-20 35.60 35.60 34.85 34.95 0.0M
2025-06-19 35.55 36.60 35.55 35.60 0.0M
2025-06-18 36.30 37.45 36.05 36.30 0.0M
2025-06-17 35.80 37.10 35.80 36.35 0.0M
2025-06-16 35.20 37.30 35.20 37.30 0.0M
2025-06-13 35.85 35.85 35.70 35.75 0.0M
2025-06-12 36.45 36.50 36.30 36.30 0.0M
2025-06-11 36.40 36.45 36.40 36.45 0.0M
2025-06-10 36.50 36.55 36.50 36.50 0.0M
2025-06-09 36.50 36.50 36.35 36.45 0.0M
2025-06-06 36.45 36.50 36.45 36.50 0.0M
2025-06-05 36.70 36.80 36.40 36.60 0.0M
2025-06-04 36.10 36.80 36.10 36.50 0.0M
2025-06-03 37.00 37.00 36.05 36.05 0.0M
2025-06-02 37.45 37.45 35.30 35.75 0.0M
2025-05-29 36.95 36.95 36.75 36.75 0.0M
2025-05-28 38.25 38.25 37.00 37.00 0.0M
2025-05-27 38.25 38.25 37.00 37.00 0.0M
2025-05-26 37.15 37.15 36.85 37.00 0.0M
2025-05-23 36.05 36.35 36.00 36.35 0.0M
2025-05-22 37.15 37.15 37.05 37.05 0.0M
2025-05-21 37.00 38.25 37.00 37.30 0.0M
2025-05-20 36.60 37.00 36.60 37.00 0.0M
2025-05-19 36.65 37.00 36.60 36.60 0.0M
2025-05-16 36.25 36.75 36.25 36.75 0.0M
2025-05-15 36.15 37.00 36.15 37.00 0.0M
2025-05-14 36.65 37.35 36.65 37.35 0.0M
2025-05-13 38.20 38.20 36.95 37.40 0.0M
2025-05-12 37.15 37.15 36.85 36.95 0.0M
2025-05-09 36.25 36.35 35.70 35.90 0.0M
2025-05-08 35.50 37.95 35.50 36.50 0.0M
2025-05-07 35.00 35.55 34.25 35.50 0.0M
2025-05-06 35.60 35.70 35.60 35.60 0.0M
2025-05-05 38.05 38.05 35.70 35.70 0.0M
2025-05-02 37.35 37.35 36.25 36.80 0.0M
2025-04-30 35.95 37.50 35.60 36.10 0.0M
2025-04-29 35.80 36.50 35.00 35.15 0.0M
2025-04-28 34.00 34.60 34.00 34.60 0.0M
2025-04-25 33.95 34.10 33.95 34.00 0.0M
2025-04-24 33.80 33.85 33.50 33.85 0.0M
2025-04-23 33.80 34.95 33.75 33.80 0.0M
2025-04-22 33.80 33.80 33.80 33.80 0.0M
2025-04-21 34.20 34.20 32.85 32.85 0.0M
2025-04-18 34.20 34.20 33.95 33.95 0.0M
2025-04-17 34.85 34.85 34.00 34.50 0.0M
2025-04-16 34.80 35.00 34.10 34.10 0.0M
2025-04-15 33.10 35.00 33.10 34.80 0.0M
2025-04-14 34.10 34.10 32.60 33.10 0.0M
2025-04-11 32.55 33.90 32.00 33.40 0.0M
2025-04-10 32.00 33.65 32.00 33.65 0.1M
2025-04-09 30.85 31.20 30.60 30.60 0.3M
2025-04-08 36.80 36.80 33.95 33.95 0.1M
2025-04-07 37.70 37.70 37.70 37.70 0.0M
2025-04-02 42.75 42.75 41.85 41.85 0.0M
2025-04-01 42.50 42.50 41.65 41.85 0.0M
2025-03-31 42.00 42.05 41.30 41.60 0.1M
2025-03-28 43.20 43.20 42.70 42.75 0.0M
2025-03-27 43.75 43.75 43.40 43.40 0.0M
2025-03-26 44.30 44.30 43.90 43.90 0.0M
2025-03-25 44.90 44.90 44.30 44.30 0.0M
2025-03-24 44.10 44.30 43.35 43.90 0.0M
2025-03-21 44.95 44.95 43.95 44.05 0.0M
2025-03-20 45.50 45.55 44.85 45.45 0.0M
2025-03-19 44.60 45.25 44.50 45.25 0.0M
2025-03-18 46.20 46.20 44.60 44.60 0.0M
2025-03-17 45.50 46.80 44.90 44.90 0.0M
2025-03-14 45.50 45.50 45.20 45.50 0.0M
2025-03-13 47.35 47.35 45.50 45.50 0.0M
2025-03-12 46.10 47.10 46.10 46.15 0.0M
2025-03-11 46.00 47.15 46.00 46.10 0.0M
2025-03-07 47.95 47.95 46.50 46.55 0.0M
2025-03-06 48.10 48.10 46.70 46.75 0.0M
2025-03-05 46.45 48.10 46.20 47.70 0.0M
2025-03-04 45.55 45.95 45.10 45.35 0.0M
2025-03-03 45.80 45.80 45.60 45.65 0.0M
2025-02-27 46.30 46.30 46.00 46.00 0.0M
2025-02-26 46.20 46.20 45.85 45.90 0.0M
2025-02-25 46.10 46.10 45.50 45.60 0.0M
2025-02-24 46.00 46.30 46.00 46.10 0.0M
2025-02-21 45.55 46.50 45.55 46.25 0.0M
2025-02-20 45.90 45.90 45.75 45.75 0.0M
2025-02-19 45.25 46.00 45.25 45.85 0.0M
2025-02-18 45.50 45.50 45.20 45.25 0.0M
2025-02-17 45.50 45.60 45.15 45.50 0.0M
2025-02-14 45.50 45.50 45.10 45.40 0.0M
2025-02-13 44.95 45.50 44.95 45.45 0.0M
2025-02-12 45.10 45.10 44.80 45.00 0.0M
2025-02-11 45.25 45.35 44.80 45.10 0.0M
2025-02-10 44.40 44.40 44.20 44.25 0.0M
2025-02-07 44.10 44.40 44.00 44.40 0.0M
2025-02-06 43.60 44.05 43.60 44.00 0.0M
2025-02-05 43.60 43.60 43.35 43.55 0.0M
2025-02-04 43.40 43.60 43.20 43.35 0.0M
2025-02-03 44.45 44.45 43.40 43.80 0.0M
2025-01-22 44.50 44.50 44.00 44.00 0.0M
2025-01-21 43.40 44.25 43.40 43.90 0.0M
2025-01-20 43.10 43.80 43.05 43.80 0.0M
2025-01-17 43.05 44.00 43.05 43.65 0.0M
2025-01-16 43.10 43.10 43.00 43.00 0.0M
2025-01-15 42.10 43.10 42.10 42.50 0.0M
2025-01-14 42.35 42.40 42.05 42.10 0.0M
2025-01-13 42.85 42.85 42.30 42.30 0.1M
2025-01-10 44.30 44.30 42.80 43.25 0.1M
2025-01-09 44.40 44.45 44.15 44.30 0.0M
2025-01-08 45.00 45.05 44.45 44.45 0.0M
2025-01-07 45.00 45.00 44.70 44.70 0.0M
2025-01-06 44.60 46.20 44.50 45.00 0.0M
2025-01-03 44.65 44.70 44.60 44.60 0.0M
2025-01-02 45.80 45.80 44.70 44.70 0.1M