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
2021-12-30 72.80 72.80 71.90 72.80 0.0M
2021-12-29 72.00 74.00 71.90 72.80 0.1M
2021-12-28 72.10 72.20 71.60 72.00 0.1M
2021-12-27 73.00 73.00 72.10 72.30 0.0M
2021-12-24 72.20 72.80 72.20 72.80 0.0M
2021-12-23 71.80 72.80 71.80 72.20 0.0M
2021-12-22 72.00 72.40 71.80 72.40 0.0M
2021-12-21 71.90 72.00 71.80 72.00 0.0M
2021-12-20 71.70 72.20 71.70 71.90 0.0M
2021-12-17 72.00 72.00 71.50 71.60 0.1M
2021-12-16 72.20 72.20 71.60 72.20 0.1M
2021-12-15 72.20 72.20 72.10 72.10 0.0M
2021-12-14 72.10 72.50 72.00 72.20 0.0M
2021-12-13 73.30 73.40 72.50 72.50 0.0M
2021-12-10 72.70 72.90 72.20 72.70 0.0M
2021-12-09 73.10 73.50 73.10 73.20 0.0M
2021-12-08 73.40 73.50 72.40 73.40 0.0M
2021-12-07 72.60 73.00 72.30 73.00 0.0M
2021-12-06 73.00 73.00 72.70 73.00 0.0M
2021-12-03 72.50 74.90 72.00 73.10 0.0M
2021-12-01 72.50 73.00 72.50 73.00 0.0M
2021-11-30 71.90 73.00 71.90 72.50 0.0M
2021-11-29 72.50 72.50 71.50 71.80 0.1M
2021-11-26 74.40 74.50 73.20 73.20 0.1M
2021-11-25 75.00 75.30 74.60 74.70 0.0M
2021-11-24 74.70 75.00 74.60 74.90 0.0M
2021-11-23 76.70 76.70 74.70 74.70 0.1M
2021-11-22 74.90 76.30 74.90 76.10 0.1M
2021-11-19 76.90 77.00 75.10 75.10 0.2M
2021-11-18 78.30 78.30 76.90 77.00 0.1M
2021-11-17 77.90 77.90 77.20 77.50 0.1M
2021-11-16 79.30 79.30 77.90 78.20 0.1M
2021-11-15 78.60 79.50 78.60 79.40 0.1M
2021-11-12 79.10 79.70 78.10 78.50 0.1M
2021-11-11 78.60 80.50 77.40 80.00 0.3M
2021-11-10 81.20 81.50 80.00 80.70 0.1M
2021-11-09 80.30 82.00 80.30 81.50 0.3M
2021-11-08 78.70 80.40 78.70 79.80 0.2M
2021-11-05 75.60 77.60 75.60 77.60 0.1M
2021-11-04 75.00 75.50 75.00 75.40 0.0M
2021-11-03 75.00 75.50 75.00 75.20 0.1M
2021-11-02 76.60 76.80 75.70 75.70 0.1M
2021-11-01 76.10 76.60 76.10 76.20 0.0M
2021-10-29 76.20 76.90 75.70 76.10 0.1M
2021-10-28 75.00 76.20 75.00 76.20 0.1M
2021-10-27 74.30 75.20 74.30 75.00 0.0M
2021-10-26 74.50 75.00 74.50 74.60 0.0M
2021-10-25 74.60 75.00 74.00 74.80 0.1M
2021-10-22 74.10 74.70 74.00 74.60 0.0M
2021-10-21 74.60 75.00 74.10 74.10 0.0M
2021-10-20 73.80 75.70 73.80 74.60 0.1M
2021-10-19 72.90 73.60 72.60 73.60 0.1M
2021-10-18 72.50 72.60 72.20 72.30 0.0M
2021-10-15 72.50 72.50 72.10 72.50 0.0M
2021-10-14 71.70 72.40 71.70 72.40 0.0M
2021-10-13 72.30 72.40 71.40 72.20 0.0M
2021-10-12 71.60 72.70 71.60 72.10 0.1M
2021-10-08 72.90 73.00 72.30 72.60 0.1M
2021-10-07 71.80 72.40 71.80 72.20 0.0M
2021-10-06 70.20 73.70 70.20 71.60 0.1M
2021-10-05 70.20 70.30 69.50 70.00 0.0M
2021-10-04 70.60 70.70 69.90 70.20 0.0M
2021-10-01 70.40 71.70 70.30 70.40 0.1M
2021-09-30 70.50 71.60 70.50 71.40 0.0M
2021-09-29 71.00 71.30 70.80 70.90 0.0M
2021-09-28 70.70 71.60 70.70 71.30 0.0M
2021-09-27 70.60 71.50 70.60 71.40 0.0M
2021-09-24 70.90 71.40 70.90 71.30 0.0M
2021-09-23 69.90 70.90 69.90 70.90 0.0M
2021-09-22 70.00 70.20 69.50 70.00 0.0M
2021-09-17 70.60 70.70 70.60 70.70 0.0M
2021-09-16 70.10 70.80 70.10 70.60 0.1M
2021-09-15 70.90 71.30 70.90 71.30 0.0M
2021-09-14 70.70 71.70 70.70 71.20 0.0M
2021-09-13 70.00 71.20 70.00 71.20 0.0M
2021-09-10 70.30 70.70 70.20 70.70 0.0M
2021-09-09 69.20 70.00 69.20 69.90 0.0M
2021-09-08 70.00 70.10 69.60 69.70 0.1M
2021-09-07 70.60 70.60 70.00 70.50 0.1M
2021-09-06 70.80 71.10 70.40 70.50 0.1M
2021-09-03 71.20 71.50 70.80 70.90 0.1M
2021-09-02 72.20 72.20 70.80 70.80 0.1M
2021-09-01 71.20 71.30 70.70 71.20 0.1M
2021-08-31 71.80 72.00 70.30 70.80 0.2M
2021-08-30 72.40 72.40 71.40 71.60 0.1M
2021-08-27 72.10 73.00 72.10 72.40 0.1M
2021-08-26 72.40 73.00 72.00 73.00 0.1M
2021-08-25 71.60 73.60 71.10 72.90 0.1M
2021-08-24 72.00 72.00 70.80 71.10 0.1M
2021-08-23 70.40 71.60 69.50 71.60 0.2M
2021-08-20 70.20 70.60 70.00 70.40 0.1M
2021-08-19 71.60 71.60 71.00 71.30 0.1M
2021-08-18 71.50 72.10 71.40 71.70 0.1M
2021-08-17 73.30 73.60 72.00 72.00 0.0M
2021-08-16 72.70 72.70 72.10 72.20 0.1M
2021-08-13 73.90 73.90 73.00 73.10 0.1M
2021-08-12 74.00 74.00 73.60 73.80 0.0M
2021-08-11 73.80 74.50 73.80 74.00 0.0M
2021-08-10 74.60 74.60 73.50 73.70 0.1M
2021-08-09 75.00 75.30 74.40 74.60 0.1M
2021-08-06 75.70 75.80 75.20 75.30 0.1M
2021-08-05 76.40 76.40 75.70 75.90 0.0M
2021-08-04 75.70 76.50 75.70 76.50 0.0M
2021-08-03 76.50 76.50 75.00 75.70 0.2M
2021-08-02 76.00 77.40 76.00 77.10 0.0M
2021-07-30 77.00 77.10 76.20 76.20 0.1M
2021-07-29 77.40 77.80 76.90 76.90 0.1M
2021-07-28 78.30 78.30 76.00 76.90 0.2M
2021-07-27 81.80 81.90 78.60 78.90 0.2M
2021-07-26 82.90 83.10 80.50 80.90 0.3M
2021-07-23 78.70 82.30 78.50 81.70 0.4M
2021-07-22 77.90 78.00 77.40 77.90 0.0M
2021-07-21 79.00 80.00 76.50 76.50 0.2M
2021-07-20 79.00 79.40 77.90 78.80 0.1M
2021-07-19 76.20 79.00 76.20 79.00 0.2M
2021-07-16 76.30 76.80 75.80 75.90 0.1M
2021-07-15 76.00 76.00 75.10 75.60 0.1M
2021-07-14 75.20 75.40 74.80 75.40 0.1M
2021-07-13 76.20 76.20 75.40 75.40 0.1M
2021-07-12 75.40 76.70 75.40 76.20 0.1M
2021-07-09 75.00 75.50 74.80 75.20 0.1M
2021-07-08 76.00 76.80 75.20 75.50 0.1M
2021-07-07 76.50 78.50 76.50 77.90 0.2M
2021-07-06 76.80 76.90 76.00 76.50 0.1M
2021-07-05 77.00 77.00 76.30 76.80 0.1M
2021-07-02 75.00 76.90 75.00 76.70 0.1M
2021-07-01 76.00 76.00 75.00 75.00 0.1M
2021-06-30 76.60 76.60 75.80 76.00 0.1M
2021-06-29 76.80 76.80 75.80 76.50 0.1M
2021-06-28 76.00 76.60 76.00 76.60 0.1M
2021-06-25 77.00 77.10 75.90 76.70 0.1M
2021-06-24 76.50 77.00 75.20 76.70 0.1M
2021-06-23 74.60 76.30 74.60 76.30 0.1M
2021-06-22 74.20 75.00 74.10 74.90 0.1M
2021-06-21 75.40 75.50 73.50 73.90 0.1M
2021-06-18 75.50 76.00 74.90 75.40 0.1M
2021-06-17 75.00 75.70 74.60 75.50 0.1M
2021-06-16 76.40 76.40 75.30 75.30 0.1M
2021-06-15 75.90 77.10 75.50 75.60 0.2M
2021-06-11 77.40 77.40 75.70 75.90 0.1M
2021-06-10 75.70 76.00 75.50 75.80 0.1M
2021-06-09 76.90 77.30 76.00 76.00 0.1M
2021-06-08 76.20 77.10 76.10 76.50 0.0M
2021-06-07 76.30 77.00 75.60 76.50 0.1M
2021-06-04 78.90 78.90 76.80 77.00 0.2M
2021-06-03 78.80 78.90 77.50 78.20 0.1M
2021-06-02 79.40 80.00 78.10 78.80 0.1M
2021-06-01 78.00 79.60 78.00 79.50 0.1M
2021-05-31 76.60 78.00 76.20 78.00 0.1M
2021-05-28 77.00 77.90 76.00 76.50 0.2M
2021-05-27 77.00 77.00 76.40 77.00 0.0M
2021-05-26 76.40 77.50 75.60 76.90 0.0M
2021-05-25 76.10 77.70 76.10 76.80 0.1M
2021-05-24 75.60 76.90 74.10 76.80 0.1M
2021-05-21 74.50 75.70 74.20 75.70 0.1M
2021-05-20 73.60 74.70 73.60 74.40 0.1M
2021-05-19 74.80 75.50 73.40 74.70 0.2M
2021-05-18 69.30 75.90 69.30 75.30 0.5M
2021-05-17 69.40 73.60 69.30 69.30 0.6M
2021-05-14 77.50 81.30 77.00 77.00 0.2M
2021-05-13 75.70 80.50 73.50 77.60 0.3M
2021-05-12 84.30 84.30 75.90 76.30 0.8M
2021-05-11 85.10 85.80 84.00 84.30 0.4M
2021-05-10 88.40 90.50 88.40 89.00 0.1M
2021-05-07 90.20 90.40 89.00 90.40 0.0M
2021-05-06 90.50 90.50 88.00 88.90 0.1M
2021-05-05 87.70 90.50 87.20 88.90 0.1M
2021-05-04 90.50 90.70 86.00 88.20 0.3M
2021-05-03 94.80 94.80 90.10 90.10 0.3M
2021-04-29 94.10 95.60 94.10 94.30 0.1M
2021-04-28 95.00 95.00 93.80 93.90 0.2M
2021-04-27 95.00 96.50 94.10 95.00 0.1M
2021-04-26 98.40 98.40 94.90 94.90 0.3M
2021-04-23 97.50 97.50 96.10 97.10 0.1M
2021-04-22 101.00 101.00 96.70 96.90 0.3M
2021-04-21 103.50 103.50 99.80 100.00 0.2M
2021-04-20 103.50 104.50 101.00 103.00 0.2M
2021-04-19 101.50 103.50 101.00 103.00 0.5M
2021-04-16 101.00 101.50 97.00 100.50 0.4M
2021-04-15 99.30 101.00 98.40 100.00 0.4M
2021-04-14 96.70 99.80 95.00 98.10 0.3M
2021-04-13 100.00 100.50 96.50 96.70 0.2M
2021-04-12 101.00 101.00 98.70 99.40 0.4M
2021-04-09 97.50 99.30 96.80 98.80 0.4M
2021-04-08 98.50 98.50 96.60 96.70 0.1M
2021-04-07 96.10 98.20 96.10 97.60 0.3M
2021-04-06 96.90 97.00 96.00 96.10 0.3M
2021-04-01 95.90 96.40 95.20 96.10 0.2M
2021-03-31 94.50 95.40 94.10 95.20 0.2M
2021-03-30 93.70 94.90 93.70 94.40 0.1M
2021-03-29 94.50 94.60 93.40 93.40 0.1M
2021-03-26 94.00 95.30 93.80 94.30 0.1M
2021-03-25 92.50 94.20 92.50 93.40 0.1M
2021-03-24 92.60 93.00 92.20 92.50 0.0M
2021-03-23 93.10 93.20 92.00 92.50 0.1M
2021-03-22 93.20 93.90 92.50 93.00 0.1M
2021-03-19 94.30 94.30 92.80 93.20 0.1M
2021-03-18 94.60 94.90 93.90 94.20 0.1M
2021-03-17 95.90 96.80 94.10 94.60 0.1M
2021-03-16 98.00 98.00 95.50 95.80 0.2M
2021-03-15 92.20 96.90 92.20 96.70 0.5M
2021-03-12 92.20 92.50 91.40 91.50 0.1M
2021-03-11 92.30 93.00 91.80 92.00 0.1M
2021-03-10 91.90 92.80 91.50 91.60 0.1M
2021-03-09 91.90 91.90 90.50 91.60 0.1M
2021-03-08 91.00 92.00 90.20 90.60 0.1M
2021-03-05 89.50 90.70 89.00 89.80 0.1M
2021-03-04 90.50 90.60 89.20 89.50 0.1M
2021-03-03 88.80 90.50 88.00 90.50 0.1M
2021-03-02 91.00 91.00 88.80 89.00 0.1M
2021-02-26 91.50 91.50 89.40 90.70 0.2M
2021-02-25 92.00 92.00 90.60 91.10 0.1M
2021-02-24 92.20 92.40 90.50 90.80 0.1M
2021-02-23 91.90 92.40 91.30 91.50 0.1M
2021-02-22 90.30 94.30 90.10 91.50 0.4M
2021-02-19 90.00 90.20 88.30 90.00 0.1M
2021-02-18 87.00 90.00 86.90 89.30 0.1M
2021-02-17 85.10 87.00 85.00 86.30 0.1M
2021-02-05 85.00 85.00 84.30 84.60 0.1M
2021-02-04 85.00 85.90 84.90 85.00 0.1M
2021-02-03 84.10 86.50 84.10 85.20 0.2M
2021-02-02 83.90 84.60 83.60 84.10 0.1M
2021-02-01 82.40 84.80 81.60 83.90 0.1M
2021-01-29 83.70 83.90 82.00 82.00 0.1M
2021-01-28 85.00 85.00 83.40 83.40 0.1M
2021-01-27 84.30 85.80 84.30 85.00 0.1M
2021-01-26 84.70 85.00 83.80 84.00 0.1M
2021-01-25 85.70 85.70 84.20 84.90 0.1M
2021-01-22 83.00 85.40 83.00 85.00 0.1M
2021-01-21 83.30 84.30 83.00 83.00 0.2M
2021-01-20 87.60 87.60 83.80 83.80 0.4M
2021-01-19 87.70 89.60 87.30 87.60 0.2M
2021-01-18 88.10 88.50 86.60 87.90 0.1M
2021-01-15 91.00 91.10 88.10 88.40 0.1M
2021-01-14 89.20 90.80 89.20 90.40 0.2M
2021-01-13 88.30 90.00 88.30 89.10 0.1M
2021-01-12 90.10 90.70 87.00 87.50 0.5M
2021-01-11 91.00 92.00 90.50 91.00 0.1M
2021-01-08 91.60 91.90 90.00 91.00 0.1M
2021-01-07 91.60 92.50 90.60 91.00 0.2M
2021-01-06 94.10 94.20 91.20 91.90 0.3M
2021-01-05 94.40 95.00 93.70 94.10 0.1M
2021-01-04 94.40 95.00 94.20 94.40 0.1M