科嘉-KY

5215
🏛️ 中国台湾 →
33.80
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
2021-12-30 78.40 79.30 78.20 78.40 0.2M
2021-12-29 78.70 78.70 78.20 78.20 0.1M
2021-12-28 79.10 79.60 78.60 78.70 0.1M
2021-12-27 80.00 80.20 79.10 79.10 0.2M
2021-12-24 80.40 83.00 79.60 79.70 0.5M
2021-12-23 77.40 81.80 77.40 81.00 0.6M
2021-12-22 77.70 78.00 77.10 77.10 0.1M
2021-12-21 77.30 77.80 77.30 77.40 0.1M
2021-12-20 77.30 77.90 77.20 77.30 0.1M
2021-12-17 79.20 79.20 77.20 77.30 0.2M
2021-12-16 78.00 80.30 78.00 79.10 0.4M
2021-12-15 77.10 78.00 77.00 77.30 0.1M
2021-12-14 77.10 79.20 76.90 76.90 0.4M
2021-12-13 79.70 79.70 77.00 77.50 0.3M
2021-12-10 80.80 81.00 78.30 78.80 0.5M
2021-12-09 80.40 83.80 80.40 80.80 0.8M
2021-12-08 83.10 85.00 79.70 80.00 1.8M
2021-12-07 88.60 88.60 84.70 86.20 1.2M
2021-12-06 89.90 92.00 86.80 89.10 4.3M
2021-12-03 81.00 86.20 80.80 86.20 2.9M
2021-12-02 71.20 78.40 70.80 78.40 1.8M
2021-12-01 70.30 71.50 70.20 71.30 0.1M
2021-11-30 69.10 70.80 68.90 70.30 0.1M
2021-11-29 67.10 68.90 65.00 68.20 0.2M
2021-11-26 71.50 71.50 69.40 69.60 0.1M
2021-11-25 71.70 71.70 70.90 71.50 0.1M
2021-11-24 71.00 71.30 70.80 71.20 0.1M
2021-11-23 72.60 72.60 70.90 70.90 0.1M
2021-11-22 72.60 72.70 72.00 72.60 0.1M
2021-11-19 73.00 73.20 72.20 72.20 0.1M
2021-11-18 71.60 72.60 71.50 72.60 0.1M
2021-11-17 72.00 72.20 71.60 72.20 0.1M
2021-11-16 69.80 72.70 69.80 72.00 0.3M
2021-11-15 70.50 70.50 69.60 69.80 0.2M
2021-11-12 72.10 72.10 70.20 70.30 0.1M
2021-11-11 70.60 71.20 70.30 71.00 0.1M
2021-11-10 72.30 72.50 71.00 71.00 0.1M
2021-11-09 73.00 73.20 72.60 73.00 0.1M
2021-11-08 74.20 74.20 71.60 73.00 0.2M
2021-11-05 74.30 74.40 73.60 74.00 0.1M
2021-11-04 73.80 74.40 73.70 73.90 0.1M
2021-11-03 74.20 74.20 73.50 73.70 0.0M
2021-11-02 74.60 74.60 72.90 73.70 0.1M
2021-11-01 74.00 74.30 73.60 73.80 0.2M
2021-10-29 73.00 73.50 72.50 73.40 0.1M
2021-10-28 71.80 74.10 71.80 73.00 0.1M
2021-10-27 71.70 72.30 71.00 72.30 0.1M
2021-10-26 71.60 72.60 71.50 72.40 0.1M
2021-10-25 71.10 71.60 70.50 71.60 0.1M
2021-10-22 71.70 71.70 70.10 71.10 0.1M
2021-10-21 72.00 72.80 70.60 71.10 0.1M
2021-10-20 71.30 71.60 70.50 71.10 0.1M
2021-10-19 68.90 71.60 68.90 71.00 0.2M
2021-10-18 68.60 68.60 67.20 68.10 0.1M
2021-10-15 68.30 68.80 68.10 68.50 0.1M
2021-10-14 68.30 68.50 66.50 68.30 0.1M
2021-10-13 68.60 69.10 66.90 68.60 0.2M
2021-10-12 70.30 70.30 68.10 69.90 0.1M
2021-10-08 71.00 72.40 70.20 71.10 0.1M
2021-10-07 69.00 71.40 69.00 71.00 0.3M
2021-10-06 69.50 70.10 68.20 68.20 0.1M
2021-10-05 67.00 70.00 65.80 69.40 0.2M
2021-10-04 73.50 73.50 68.70 68.80 0.3M
2021-10-01 73.30 73.30 71.20 72.40 0.2M
2021-09-30 73.30 73.30 71.40 72.90 0.2M
2021-09-29 73.50 73.80 72.50 72.50 0.2M
2021-09-28 75.80 75.80 74.10 74.30 0.1M
2021-09-27 75.00 76.70 74.90 75.80 0.1M
2021-09-24 74.20 75.10 74.20 74.50 0.1M
2021-09-23 74.20 75.00 73.80 74.10 0.1M
2021-09-22 73.70 74.90 73.70 74.20 0.1M
2021-09-17 75.70 76.80 75.20 75.80 0.1M
2021-09-16 76.00 76.10 75.00 75.60 0.1M
2021-09-15 77.30 77.90 75.70 75.90 0.2M
2021-09-14 76.60 78.70 76.60 77.30 0.1M
2021-09-13 78.30 78.40 77.50 77.50 0.2M
2021-09-10 79.00 79.50 78.50 78.90 0.1M
2021-09-09 78.00 78.90 78.00 78.50 0.1M
2021-09-08 80.50 80.50 78.50 78.50 0.2M
2021-09-07 82.70 82.70 80.70 80.70 0.1M
2021-09-06 83.30 83.40 81.00 81.10 0.2M
2021-09-03 83.60 84.40 83.20 83.20 0.1M
2021-09-02 84.40 85.00 83.10 83.10 0.1M
2021-09-01 83.70 85.20 83.20 84.30 0.1M
2021-08-31 84.50 84.80 83.20 83.50 0.1M
2021-08-30 85.00 85.30 84.10 84.20 0.1M
2021-08-27 84.60 85.80 84.60 84.70 0.1M
2021-08-26 86.70 86.70 83.50 84.60 0.2M
2021-08-25 83.90 86.40 83.50 85.90 0.3M
2021-08-24 83.80 83.80 81.60 81.80 0.1M
2021-08-23 81.00 82.90 81.00 82.30 0.2M
2021-08-20 80.00 81.70 79.10 79.50 0.2M
2021-08-19 83.90 83.90 80.50 80.80 0.3M
2021-08-18 86.70 86.80 80.90 84.10 1.4M
2021-08-17 80.50 86.70 80.50 86.70 0.8M
2021-08-16 81.60 82.90 78.60 78.90 0.3M
2021-08-13 85.60 85.60 81.50 81.60 0.3M
2021-08-12 85.60 86.90 85.10 85.40 0.1M
2021-08-11 83.10 87.10 83.10 85.40 0.6M
2021-08-10 90.20 90.30 82.10 82.90 1.3M
2021-08-09 92.80 92.90 91.20 91.20 0.3M
2021-08-06 95.70 95.70 93.10 93.70 0.2M
2021-08-05 95.20 96.30 94.50 94.50 0.1M
2021-08-04 95.90 95.90 94.70 95.00 0.1M
2021-08-03 94.70 95.90 94.50 94.60 0.1M
2021-08-02 96.60 96.60 94.50 94.50 0.2M
2021-07-30 98.00 99.00 95.90 95.90 0.1M
2021-07-29 96.50 98.50 95.00 97.80 0.2M
2021-07-28 96.10 96.90 94.40 95.10 0.3M
2021-07-27 99.90 99.90 97.70 98.00 0.2M
2021-07-26 101.50 101.50 99.10 99.70 0.2M
2021-07-23 98.10 101.50 98.10 100.00 0.3M
2021-07-22 96.60 99.30 96.60 97.80 0.2M
2021-07-21 99.90 99.90 96.10 96.10 0.4M
2021-07-20 98.50 99.00 98.00 98.00 0.3M
2021-07-19 100.50 100.50 99.50 99.70 0.2M
2021-07-16 100.50 101.00 99.90 100.50 0.1M
2021-07-15 101.00 101.50 99.50 100.00 0.1M
2021-07-14 99.30 101.00 99.30 100.00 0.2M
2021-07-13 101.50 101.50 99.00 99.00 0.7M
2021-07-12 103.00 103.00 100.50 101.00 0.3M
2021-07-09 101.50 103.00 101.00 102.00 0.2M
2021-07-08 104.50 104.50 101.50 102.00 0.4M
2021-07-07 104.00 105.50 103.00 103.00 0.3M
2021-07-06 106.50 106.50 103.50 104.00 0.4M
2021-07-05 108.00 108.00 105.50 106.00 0.4M
2021-07-02 104.00 107.00 103.50 106.50 0.4M
2021-07-01 110.00 111.00 103.50 104.00 0.9M
2021-06-30 116.00 116.00 110.00 110.00 0.8M
2021-06-29 119.00 119.50 114.50 115.00 0.8M
2021-06-28 126.00 127.00 125.00 127.00 1.0M
2021-06-25 126.00 127.50 124.50 125.00 0.7M
2021-06-24 121.00 125.00 121.00 125.00 0.5M
2021-06-23 119.00 121.00 118.00 121.00 0.2M
2021-06-22 121.50 121.50 118.50 118.50 0.3M
2021-06-21 122.50 123.50 119.00 119.50 0.5M
2021-06-18 120.00 123.00 120.00 122.50 0.4M
2021-06-17 119.50 120.00 118.00 120.00 0.3M
2021-06-16 117.50 120.00 117.00 118.50 0.4M
2021-06-15 115.50 117.50 115.00 116.50 0.3M
2021-06-11 115.50 116.00 114.50 114.50 0.2M
2021-06-10 115.50 116.50 114.00 116.00 0.2M
2021-06-09 115.00 115.50 114.00 114.50 0.2M
2021-06-08 116.00 117.00 114.50 115.00 0.2M
2021-06-07 115.50 117.50 112.50 116.00 0.5M
2021-06-04 113.50 114.50 113.00 114.00 0.2M
2021-06-03 114.50 116.00 113.50 114.00 0.2M
2021-06-02 119.50 119.50 113.00 113.50 0.5M
2021-06-01 114.00 119.00 114.00 117.00 0.5M
2021-05-31 113.00 114.50 112.00 113.00 0.4M
2021-05-28 111.50 113.00 111.00 113.00 0.3M
2021-05-27 111.00 111.00 108.00 110.50 0.3M
2021-05-26 112.50 113.50 110.50 110.50 0.3M
2021-05-25 110.00 113.50 109.00 112.00 0.5M
2021-05-24 105.00 108.50 105.00 108.50 0.3M
2021-05-21 107.50 109.50 105.00 108.50 0.7M
2021-05-20 107.00 109.00 104.00 105.00 0.5M
2021-05-19 105.00 110.00 103.50 106.00 1.1M
2021-05-18 96.10 102.00 96.10 102.00 0.5M
2021-05-17 91.30 99.50 91.30 92.90 0.9M
2021-05-14 102.00 105.00 100.50 101.00 0.8M
2021-05-13 97.10 104.00 95.00 99.80 1.2M
2021-05-12 110.00 111.50 102.00 102.00 1.2M
2021-05-11 118.50 118.50 110.50 113.00 0.8M
2021-05-10 125.00 125.50 121.50 121.50 0.3M
2021-05-07 121.00 124.50 121.00 123.50 0.4M
2021-05-06 119.00 122.00 118.50 118.50 0.4M
2021-05-05 120.00 121.00 118.00 118.00 0.3M
2021-05-04 123.50 124.50 115.00 120.50 0.9M
2021-05-03 129.50 130.00 123.50 124.00 1.0M
2021-04-29 130.00 131.00 129.50 129.50 0.3M
2021-04-28 131.50 132.50 129.50 129.50 0.4M
2021-04-27 131.50 131.50 130.00 130.50 0.4M
2021-04-26 132.00 133.00 130.00 131.50 0.4M
2021-04-23 130.00 134.00 130.00 131.00 0.6M
2021-04-22 138.00 138.00 133.00 133.00 0.8M
2021-04-21 138.50 138.50 136.50 137.00 0.3M
2021-04-20 137.50 139.50 137.00 137.50 0.3M
2021-04-19 140.00 140.00 137.00 137.00 0.5M
2021-04-16 140.50 140.50 137.50 139.00 0.4M
2021-04-15 138.50 140.50 137.00 139.50 0.4M
2021-04-14 141.00 143.00 136.00 137.50 0.9M
2021-04-13 145.00 145.50 140.00 140.50 0.9M
2021-04-12 148.50 152.00 143.50 144.50 1.7M
2021-04-09 148.00 149.00 143.00 145.50 1.5M
2021-04-08 140.00 149.50 139.50 147.50 3.0M
2021-04-07 138.00 140.00 137.50 139.00 0.7M
2021-04-06 139.00 139.50 136.50 137.00 0.8M
2021-04-01 139.00 139.00 137.00 138.00 0.5M
2021-03-31 140.50 141.00 138.50 139.00 0.6M
2021-03-30 138.00 141.50 136.50 140.50 1.4M
2021-03-29 139.00 139.00 136.50 136.50 0.6M
2021-03-26 137.50 138.50 136.50 138.00 0.4M
2021-03-25 138.00 138.50 136.00 136.00 0.5M
2021-03-24 138.50 140.00 137.00 138.50 0.4M
2021-03-23 140.50 142.00 139.00 139.00 0.6M
2021-03-22 146.00 146.00 138.00 139.00 1.4M
2021-03-19 144.50 149.00 144.50 145.00 2.4M
2021-03-18 140.50 147.00 139.00 144.50 2.1M
2021-03-17 137.50 142.00 137.50 139.00 0.6M
2021-03-16 140.50 141.00 136.50 138.50 0.8M
2021-03-15 139.00 141.00 137.00 140.00 0.9M
2021-03-12 137.50 140.00 136.00 137.00 1.1M
2021-03-11 132.00 137.50 131.50 135.00 0.8M
2021-03-10 133.00 134.00 131.50 131.50 0.2M
2021-03-09 130.50 132.50 130.00 132.50 0.2M
2021-03-08 134.00 134.00 130.00 130.00 0.3M
2021-03-05 133.50 134.00 132.00 132.00 0.3M
2021-03-04 135.00 137.50 132.50 135.00 0.9M
2021-03-03 133.00 136.00 131.00 134.00 0.5M
2021-03-02 131.00 136.00 129.50 133.00 0.8M
2021-02-26 129.00 132.00 129.00 129.50 0.3M
2021-02-25 135.00 135.00 128.00 130.50 0.5M
2021-02-24 137.50 137.50 133.00 133.50 0.4M
2021-02-23 136.00 138.00 135.50 136.50 0.4M
2021-02-22 135.50 136.50 134.50 136.00 0.6M
2021-02-19 132.50 135.50 132.50 135.00 0.4M
2021-02-18 135.50 135.50 132.50 133.50 0.5M
2021-02-17 129.00 136.50 126.00 134.00 0.9M
2021-02-05 130.50 131.00 125.00 127.50 0.8M
2021-02-04 130.00 131.00 128.00 130.00 0.2M
2021-02-03 132.50 133.00 129.50 129.50 0.3M
2021-02-02 131.50 133.00 130.00 131.00 0.2M
2021-02-01 135.00 135.50 125.00 130.50 0.5M
2021-01-29 137.58 139.06 131.19 132.67 0.5M
2021-01-28 136.60 140.04 134.14 134.63 1.0M
2021-01-27 139.55 142.00 137.58 138.57 1.1M
2021-01-26 136.60 142.50 136.11 137.58 1.8M
2021-01-25 135.62 138.57 132.67 136.11 1.3M
2021-01-22 128.74 135.62 128.74 133.65 1.2M
2021-01-21 128.25 130.21 126.77 126.77 0.3M
2021-01-20 129.23 129.72 126.77 126.77 0.4M
2021-01-19 130.70 132.18 129.23 129.23 0.3M
2021-01-18 130.21 131.19 126.77 130.21 0.5M
2021-01-15 136.60 137.58 130.21 130.21 0.8M
2021-01-14 134.63 138.57 133.65 136.11 1.2M
2021-01-13 131.69 134.63 130.70 133.65 1.1M
2021-01-12 131.69 135.62 128.74 128.74 1.7M
2021-01-11 127.76 129.72 125.79 128.74 0.4M
2021-01-08 130.70 131.69 127.26 127.26 0.5M
2021-01-07 127.26 130.21 125.79 129.72 0.5M
2021-01-06 127.76 130.70 125.79 126.28 0.8M
2021-01-05 127.76 127.76 125.30 126.28 0.3M
2021-01-04 128.74 129.72 126.77 127.26 0.4M