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
2022-12-30 76.00 76.60 74.70 75.10 0.3M
2022-12-29 76.60 76.60 74.30 76.00 0.3M
2022-12-28 81.80 84.50 76.00 76.00 2.2M
2022-12-27 78.40 82.40 77.30 80.80 1.0M
2022-12-26 78.90 79.20 77.50 77.90 0.2M
2022-12-23 78.30 80.00 78.30 78.90 0.1M
2022-12-22 78.90 79.40 77.90 78.60 0.3M
2022-12-21 78.00 78.90 77.20 78.10 0.2M
2022-12-20 81.70 81.70 77.30 77.30 0.5M
2022-12-19 80.40 82.80 80.40 80.50 0.7M
2022-12-16 79.70 81.40 79.00 80.40 0.3M
2022-12-15 79.40 81.00 79.00 80.40 0.5M
2022-12-14 79.90 80.50 78.30 79.40 0.3M
2022-12-13 81.00 81.80 79.90 79.90 0.3M
2022-12-12 82.30 82.30 79.60 80.60 0.6M
2022-12-09 83.20 84.50 81.90 82.30 0.8M
2022-12-08 82.30 83.70 80.70 83.00 1.6M
2022-12-07 80.90 86.50 78.50 80.90 3.0M
2022-12-06 80.50 81.80 79.20 80.20 2.2M
2022-12-05 75.80 80.60 75.80 79.60 1.7M
2022-12-02 73.60 76.70 72.30 75.00 0.7M
2022-12-01 71.00 74.00 70.90 72.80 0.4M
2022-11-30 69.50 70.20 69.10 69.70 0.1M
2022-11-29 68.60 69.00 68.30 69.00 0.0M
2022-11-28 68.10 69.10 67.90 69.00 0.0M
2022-11-25 69.00 69.20 68.00 69.10 0.1M
2022-11-24 69.80 69.80 68.50 69.10 0.1M
2022-11-23 68.00 69.40 68.00 68.70 0.1M
2022-11-22 68.00 68.00 67.10 67.70 0.0M
2022-11-21 67.70 68.30 67.50 67.90 0.1M
2022-11-18 68.80 69.00 67.80 67.90 0.1M
2022-11-17 68.30 69.40 68.20 68.50 0.1M
2022-11-16 68.00 69.70 68.00 68.30 0.2M
2022-11-15 70.20 70.20 67.60 68.80 0.3M
2022-11-14 70.30 71.30 69.40 69.80 0.2M
2022-11-11 73.60 74.50 70.60 70.90 0.4M
2022-11-10 73.80 74.20 73.50 74.00 0.1M
2022-11-09 74.40 74.40 73.70 73.80 0.1M
2022-11-08 73.80 74.50 73.50 73.80 0.2M
2022-11-07 74.00 75.00 73.80 73.80 0.1M
2022-11-04 74.10 74.40 73.50 73.90 0.1M
2022-11-03 74.50 75.60 73.90 74.10 0.2M
2022-11-02 72.60 75.10 72.60 74.50 0.3M
2022-11-01 72.30 72.80 72.10 72.20 0.1M
2022-10-31 73.00 73.60 72.10 72.40 0.2M
2022-10-28 70.10 74.00 70.10 72.60 0.5M
2022-10-27 71.70 71.70 69.80 70.90 0.1M
2022-10-26 70.40 72.40 70.40 70.90 0.1M
2022-10-25 73.40 73.40 71.30 72.00 0.1M
2022-10-24 72.00 73.20 71.00 72.00 0.1M
2022-10-21 70.50 71.90 70.20 70.40 0.1M
2022-10-20 72.00 72.40 70.00 70.50 0.1M
2022-10-19 72.60 73.70 71.90 71.90 0.1M
2022-10-18 71.50 72.40 70.80 72.40 0.1M
2022-10-17 70.00 72.00 70.00 71.10 0.1M
2022-10-14 69.60 71.40 68.80 71.40 0.2M
2022-10-13 69.80 69.80 63.70 68.80 0.3M
2022-10-12 69.70 70.10 68.90 69.50 0.1M
2022-10-11 71.20 71.30 69.20 69.60 0.2M
2022-10-07 71.70 74.40 71.70 72.00 0.2M
2022-10-06 72.80 72.90 71.60 71.60 0.1M
2022-10-05 73.40 74.20 72.10 72.10 0.1M
2022-10-04 74.30 74.90 72.90 73.40 0.2M
2022-10-03 74.00 75.80 73.70 73.70 0.3M
2022-09-30 72.90 74.20 71.90 74.00 0.3M
2022-09-29 70.40 73.10 70.40 72.90 0.1M
2022-09-28 70.30 70.30 69.00 69.90 0.1M
2022-09-27 72.00 72.20 68.50 69.40 0.4M
2022-09-26 77.30 77.30 72.00 72.00 0.4M
2022-09-23 77.30 79.70 76.50 76.50 0.7M
2022-09-22 77.40 77.80 76.20 76.50 0.1M
2022-09-21 77.50 78.80 76.70 76.70 0.2M
2022-09-20 78.50 78.90 77.50 77.50 0.3M
2022-09-19 77.10 78.00 76.30 77.30 0.2M
2022-09-16 75.40 76.50 75.40 76.20 0.0M
2022-09-15 76.40 77.00 75.40 76.00 0.1M
2022-09-14 75.00 76.00 75.00 75.60 0.0M
2022-09-13 76.50 76.50 75.80 75.80 0.0M
2022-09-12 75.30 77.40 75.30 75.80 0.1M
2022-09-08 75.00 75.00 74.30 74.30 0.0M
2022-09-07 74.60 74.60 73.30 74.30 0.0M
2022-09-06 74.50 75.80 73.60 74.40 0.0M
2022-09-05 74.70 74.70 73.00 73.40 0.1M
2022-09-02 74.90 74.90 73.70 73.80 0.1M
2022-09-01 74.50 75.00 73.50 73.50 0.1M
2022-08-31 76.50 76.50 74.20 74.50 0.2M
2022-08-30 76.20 77.20 74.20 74.20 0.3M
2022-08-29 73.00 78.40 72.80 74.80 0.6M
2022-08-26 72.90 73.90 72.00 72.70 0.1M
2022-08-25 68.40 74.10 68.20 71.50 0.2M
2022-08-24 68.30 68.30 68.00 68.20 0.0M
2022-08-23 68.00 68.30 68.00 68.10 0.0M
2022-08-22 67.30 68.80 67.30 68.20 0.0M
2022-08-19 68.20 68.20 68.00 68.10 0.0M
2022-08-18 68.00 68.50 68.00 68.20 0.0M
2022-08-17 68.50 68.50 67.90 68.50 0.0M
2022-08-16 68.60 69.00 67.60 68.50 0.0M
2022-08-15 67.90 69.30 67.90 68.50 0.0M
2022-08-12 68.40 68.40 67.80 67.90 0.0M
2022-08-11 68.80 68.90 68.40 68.40 0.0M
2022-08-10 68.80 68.80 68.10 68.40 0.0M
2022-08-09 68.20 68.20 68.10 68.20 0.0M
2022-08-08 68.60 68.60 67.50 67.90 0.0M
2022-08-05 68.50 68.70 67.90 67.90 0.0M
2022-08-04 68.20 68.20 67.50 68.10 0.0M
2022-08-03 69.20 69.30 68.20 68.20 0.0M
2022-08-02 68.50 70.00 68.50 69.30 0.0M
2022-08-01 70.30 70.30 69.00 70.10 0.0M
2022-07-29 70.00 70.00 69.00 69.80 0.0M
2022-07-28 68.60 70.00 68.60 69.40 0.0M
2022-07-27 68.00 68.30 67.60 68.30 0.0M
2022-07-26 67.50 68.30 67.20 68.30 0.0M
2022-07-25 67.30 67.90 67.30 67.90 0.0M
2022-07-22 68.40 68.40 68.00 68.00 0.0M
2022-07-21 68.70 68.70 67.50 68.20 0.0M
2022-07-20 68.40 68.60 67.50 68.30 0.0M
2022-07-19 68.30 68.30 66.90 67.90 0.0M
2022-07-18 67.00 68.20 67.00 67.50 0.0M
2022-07-15 68.00 68.40 67.50 67.80 0.0M
2022-07-14 66.80 68.50 66.80 68.10 0.0M
2022-07-13 67.80 68.50 66.50 68.50 0.0M
2022-07-12 66.50 67.60 66.40 67.60 0.1M
2022-07-11 67.20 67.80 67.20 67.50 0.0M
2022-07-08 68.70 68.70 66.30 67.10 0.0M
2022-07-07 67.60 67.60 67.40 67.40 0.0M
2022-07-06 67.20 67.20 66.00 67.10 0.0M
2022-07-05 67.40 67.80 67.10 67.20 0.1M
2022-07-04 66.60 67.00 66.40 67.00 0.0M
2022-07-01 66.80 67.20 66.00 67.00 0.1M
2022-06-30 67.40 67.40 66.00 67.40 0.1M
2022-06-29 67.30 67.60 67.30 67.60 0.0M
2022-06-28 68.00 68.00 66.90 67.30 0.0M
2022-06-27 67.30 67.60 67.00 67.60 0.0M
2022-06-24 65.80 66.80 65.50 66.80 0.0M
2022-06-23 65.40 65.50 65.00 65.40 0.0M
2022-06-22 64.50 65.00 64.30 64.90 0.0M
2022-06-21 64.30 65.20 64.30 64.90 0.0M
2022-06-20 64.80 64.90 63.20 64.70 0.1M
2022-06-17 63.60 64.40 63.50 64.40 0.0M
2022-06-16 64.10 64.30 63.50 63.60 0.0M
2022-06-15 63.00 64.20 62.60 63.50 0.0M
2022-06-14 62.50 63.40 62.40 63.00 0.0M
2022-06-13 61.90 63.60 61.90 63.60 0.0M
2022-06-10 63.20 63.80 63.20 63.80 0.0M
2022-06-09 64.00 64.10 63.60 64.00 0.0M
2022-06-08 63.50 64.10 63.00 64.10 0.0M
2022-06-07 62.90 63.40 62.50 63.40 0.0M
2022-06-06 63.30 63.50 62.70 63.40 0.0M
2022-06-02 63.20 63.50 62.50 63.20 0.0M
2022-06-01 63.10 63.80 63.00 63.40 0.0M
2022-05-31 64.10 64.10 63.20 63.40 0.0M
2022-05-30 63.40 64.10 63.00 64.10 0.0M
2022-05-27 64.50 64.50 63.90 63.90 0.0M
2022-05-26 63.10 63.50 62.80 63.50 0.0M
2022-05-25 63.30 63.50 62.90 63.50 0.0M
2022-05-24 63.40 63.40 62.60 63.20 0.0M
2022-05-23 64.30 64.30 63.00 63.40 0.0M
2022-05-20 63.00 63.00 62.20 62.90 0.0M
2022-05-19 63.20 63.20 62.00 62.80 0.0M
2022-05-18 63.70 65.00 63.00 63.20 0.0M
2022-05-17 60.70 63.10 60.00 62.80 0.1M
2022-05-16 64.00 64.00 61.50 61.50 0.1M
2022-05-13 65.60 65.60 64.00 64.10 0.2M
2022-05-12 66.60 67.90 63.50 66.00 0.3M
2022-05-11 68.70 68.80 68.50 68.80 0.0M
2022-05-10 68.80 69.10 68.30 69.10 0.0M
2022-05-09 68.70 69.70 68.40 69.60 0.0M
2022-05-06 68.30 69.40 68.30 69.40 0.0M
2022-05-05 69.10 70.40 69.10 69.90 0.1M
2022-05-04 68.50 68.70 68.30 68.70 0.0M
2022-05-03 67.90 68.30 67.90 68.20 0.0M
2022-04-29 67.70 67.90 67.70 67.90 0.0M
2022-04-28 67.80 67.80 67.50 67.70 0.0M
2022-04-27 68.00 68.00 67.00 67.60 0.1M
2022-04-26 68.00 68.80 68.00 68.30 0.0M
2022-04-22 68.90 69.00 68.50 69.00 0.0M
2022-04-21 69.40 69.90 68.00 69.00 0.1M
2022-04-20 71.40 72.00 71.40 71.40 0.1M
2022-04-19 71.50 71.50 70.60 71.40 0.0M
2022-04-18 71.10 71.10 70.70 70.80 0.0M
2022-04-15 71.50 71.50 70.60 71.10 0.0M
2022-04-14 71.10 71.40 70.00 71.10 0.1M
2022-04-13 70.00 71.00 70.00 71.00 0.0M
2022-04-12 70.10 70.10 68.80 69.70 0.0M
2022-04-11 70.90 70.90 70.00 70.00 0.1M
2022-04-08 70.50 71.00 70.50 71.00 0.0M
2022-04-07 70.50 70.70 70.00 70.70 0.0M
2022-04-06 71.50 71.50 70.80 70.80 0.0M
2022-04-01 70.00 71.10 70.00 71.10 0.0M
2022-03-31 71.20 71.20 69.90 70.30 0.1M
2022-03-30 70.60 71.00 70.40 71.00 0.0M
2022-03-29 70.10 70.70 70.10 70.70 0.0M
2022-03-28 70.50 70.50 70.00 70.40 0.0M
2022-03-25 70.70 70.70 70.00 70.50 0.0M
2022-03-24 69.50 70.90 69.50 70.10 0.1M
2022-03-23 70.00 70.00 69.30 69.40 0.1M
2022-03-22 68.20 68.60 67.90 68.60 0.0M
2022-03-21 68.70 68.70 68.50 68.60 0.0M
2022-03-18 70.00 70.00 68.40 68.50 0.0M
2022-03-17 69.20 70.50 68.40 68.90 0.0M
2022-03-16 68.10 68.10 67.20 68.00 0.0M
2022-03-15 68.30 68.30 67.10 67.70 0.0M
2022-03-14 68.20 68.20 67.00 67.70 0.1M
2022-03-11 67.80 68.20 67.70 68.20 0.0M
2022-03-10 67.80 68.80 67.80 68.60 0.0M
2022-03-09 66.80 67.70 66.60 67.40 0.0M
2022-03-08 69.10 69.10 65.90 66.10 0.2M
2022-03-07 70.90 70.90 69.00 69.20 0.1M
2022-03-04 70.60 70.60 70.00 70.00 0.0M
2022-03-03 71.00 71.00 70.30 70.60 0.0M
2022-03-02 71.30 71.40 70.70 70.70 0.0M
2022-03-01 71.90 71.90 71.10 71.40 0.0M
2022-02-25 69.40 72.00 69.00 72.00 0.1M
2022-02-24 69.80 70.00 68.90 68.90 0.1M
2022-02-23 71.00 71.00 70.10 70.20 0.1M
2022-02-22 71.30 71.30 69.90 71.00 0.1M
2022-02-21 71.20 71.50 71.20 71.30 0.0M
2022-02-18 71.20 71.20 71.00 71.00 0.0M
2022-02-17 71.10 71.50 70.50 71.20 0.0M
2022-02-16 71.40 71.80 70.90 71.00 0.0M
2022-02-15 71.00 71.50 70.90 70.90 0.0M
2022-02-14 71.70 71.70 70.60 70.80 0.0M
2022-02-11 71.30 71.90 71.30 71.30 0.0M
2022-02-10 71.20 71.50 71.20 71.30 0.0M
2022-02-09 71.80 71.80 71.00 71.70 0.1M
2022-02-08 71.30 71.70 70.90 71.30 0.0M
2022-02-07 70.00 70.80 70.00 70.80 0.0M
2022-01-26 68.30 70.00 68.30 70.00 0.0M
2022-01-25 68.00 68.50 68.00 68.30 0.0M
2022-01-24 69.20 69.20 68.00 68.40 0.1M
2022-01-21 70.10 70.10 69.60 69.60 0.0M
2022-01-20 70.10 70.80 70.00 70.10 0.0M
2022-01-19 70.40 70.40 69.90 69.90 0.1M
2022-01-18 70.00 70.30 70.00 70.10 0.0M
2022-01-17 70.00 70.50 69.80 70.00 0.0M
2022-01-14 71.70 71.70 69.80 70.00 0.1M
2022-01-13 70.80 70.90 70.70 70.90 0.0M
2022-01-12 71.00 71.00 70.40 71.00 0.0M
2022-01-11 70.30 70.90 70.30 70.30 0.0M
2022-01-10 70.50 70.80 70.30 70.30 0.0M
2022-01-07 71.00 71.10 70.10 70.10 0.1M
2022-01-06 71.30 71.30 70.40 71.00 0.0M
2022-01-05 70.20 72.50 70.20 71.40 0.1M
2022-01-04 71.40 71.40 70.70 70.70 0.1M
2022-01-03 72.80 72.80 71.20 71.30 0.1M