谱瑞-KY

4966
🏛️ 中国台湾 →
740.00
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
2023-12-29 1,205.00 1,205.00 1,190.00 1,200.00 0.0M
2023-12-28 1,235.00 1,265.00 1,190.00 1,200.00 0.0M
2023-12-27 1,230.00 1,245.00 1,215.00 1,235.00 0.0M
2023-12-26 1,220.00 1,235.00 1,190.00 1,220.00 0.0M
2023-12-25 1,205.00 1,245.00 1,200.00 1,210.00 0.0M
2023-12-22 1,190.00 1,205.00 1,175.00 1,195.00 0.0M
2023-12-21 1,150.00 1,190.00 1,145.00 1,180.00 0.0M
2023-12-20 1,185.00 1,185.00 1,150.00 1,170.00 0.0M
2023-12-19 1,235.00 1,240.00 1,150.00 1,175.00 0.0M
2023-12-18 1,165.00 1,250.00 1,150.00 1,205.00 0.0M
2023-12-15 1,200.00 1,215.00 1,165.00 1,165.00 0.0M
2023-12-14 1,245.00 1,270.00 1,185.00 1,200.00 0.0M
2023-12-13 1,130.00 1,210.00 1,120.00 1,185.00 0.0M
2023-12-12 1,160.00 1,170.00 1,125.00 1,125.00 0.0M
2023-12-11 1,135.00 1,155.00 1,120.00 1,135.00 0.0M
2023-12-08 1,070.00 1,130.00 1,060.00 1,105.00 0.0M
2023-12-07 1,055.00 1,070.00 1,040.00 1,045.00 0.0M
2023-12-06 1,040.00 1,070.00 1,030.00 1,065.00 0.0M
2023-12-05 1,060.00 1,060.00 1,020.00 1,025.00 0.0M
2023-12-04 1,065.00 1,100.00 1,060.00 1,065.00 0.0M
2023-12-01 1,085.00 1,110.00 1,055.00 1,055.00 0.0M
2023-11-30 1,080.00 1,085.00 1,050.00 1,075.00 0.0M
2023-11-29 1,085.00 1,085.00 1,055.00 1,075.00 0.0M
2023-11-28 1,050.00 1,095.00 1,050.00 1,075.00 0.0M
2023-11-27 1,060.00 1,060.00 1,040.00 1,045.00 0.0M
2023-11-24 1,065.00 1,070.00 1,040.00 1,050.00 0.0M
2023-11-23 1,090.00 1,090.00 1,040.00 1,050.00 0.0M
2023-11-22 1,040.00 1,090.00 1,025.00 1,075.00 0.0M
2023-11-21 1,030.00 1,040.00 1,015.00 1,040.00 0.0M
2023-11-20 1,045.00 1,045.00 1,005.00 1,015.00 0.0M
2023-11-17 1,035.00 1,075.00 1,030.00 1,050.00 0.0M
2023-11-16 1,065.00 1,080.00 1,020.00 1,030.00 0.0M
2023-11-15 1,130.00 1,140.00 1,045.00 1,060.00 0.0M
2023-11-14 1,085.00 1,110.00 1,070.00 1,095.00 0.0M
2023-11-13 1,065.00 1,090.00 1,060.00 1,065.00 0.0M
2023-11-10 1,060.00 1,060.00 1,035.00 1,045.00 0.0M
2023-11-09 1,090.00 1,090.00 1,055.00 1,065.00 0.0M
2023-11-08 1,095.00 1,095.00 1,060.00 1,080.00 0.0M
2023-11-07 1,055.00 1,095.00 1,030.00 1,095.00 0.0M
2023-11-06 998.00 1,070.00 994.00 1,065.00 0.0M
2023-11-03 1,020.00 1,025.00 981.00 990.00 0.0M
2023-11-02 991.00 1,065.00 991.00 1,020.00 0.0M
2023-11-01 1,095.00 1,095.00 1,025.00 1,040.00 0.0M
2023-10-31 1,100.00 1,105.00 1,050.00 1,055.00 0.0M
2023-10-30 1,065.00 1,110.00 1,055.00 1,100.00 0.0M
2023-10-27 1,025.00 1,065.00 1,025.00 1,040.00 0.0M
2023-10-26 1,070.00 1,075.00 1,010.00 1,020.00 0.0M
2023-10-25 1,095.00 1,185.00 1,080.00 1,115.00 0.0M
2023-10-24 1,115.00 1,150.00 1,080.00 1,090.00 0.0M
2023-10-23 1,155.00 1,170.00 1,075.00 1,080.00 0.0M
2023-10-20 1,125.00 1,165.00 1,100.00 1,165.00 0.0M
2023-10-19 1,075.00 1,135.00 1,040.00 1,135.00 0.0M
2023-10-18 1,065.00 1,115.00 1,060.00 1,090.00 0.0M
2023-10-17 1,055.00 1,075.00 1,050.00 1,060.00 0.0M
2023-10-16 1,090.00 1,095.00 1,035.00 1,045.00 0.0M
2023-10-13 1,095.00 1,125.00 1,070.00 1,105.00 0.0M
2023-10-12 1,115.00 1,115.00 1,065.00 1,090.00 0.0M
2023-10-11 1,120.00 1,120.00 1,075.00 1,080.00 0.0M
2023-10-06 1,115.00 1,130.00 1,065.00 1,090.00 0.0M
2023-10-05 1,090.00 1,125.00 1,060.00 1,125.00 0.0M
2023-10-04 996.00 1,030.00 990.00 1,025.00 0.0M
2023-10-03 988.00 1,035.00 988.00 1,010.00 0.0M
2023-10-02 1,000.00 1,005.00 965.00 972.00 0.0M
2023-09-28 992.00 1,030.00 984.00 984.00 0.0M
2023-09-27 997.00 1,005.00 983.00 984.00 0.0M
2023-09-26 1,015.00 1,025.00 995.00 995.00 0.0M
2023-09-25 1,030.00 1,035.00 1,015.00 1,025.00 0.0M
2023-09-22 986.00 1,030.00 964.00 1,020.00 0.0M
2023-09-21 1,000.00 1,020.00 973.00 980.00 0.0M
2023-09-20 1,065.00 1,100.00 1,020.00 1,030.00 0.0M
2023-09-19 1,090.00 1,095.00 1,050.00 1,065.00 0.0M
2023-09-18 1,095.00 1,110.00 1,070.00 1,080.00 0.0M
2023-09-15 1,085.00 1,125.00 1,070.00 1,095.00 0.0M
2023-09-14 988.00 1,085.00 988.00 1,085.00 0.0M
2023-09-13 965.00 1,000.00 961.00 988.00 0.0M
2023-09-12 925.00 976.00 924.00 974.00 0.0M
2023-09-11 942.00 947.00 910.00 914.00 0.0M
2023-09-08 960.00 960.00 931.00 934.00 0.0M
2023-09-07 961.00 985.00 952.00 957.00 0.0M
2023-09-06 931.00 1,015.00 930.00 980.00 0.0M
2023-09-05 874.00 940.00 873.00 930.00 0.0M
2023-09-04 869.00 889.00 868.00 878.00 0.0M
2023-09-01 894.00 903.00 873.00 874.00 0.0M
2023-08-31 906.00 910.00 883.00 898.00 0.0M
2023-08-30 880.00 893.00 866.00 887.00 0.0M
2023-08-29 824.00 886.00 819.00 866.00 0.0M
2023-08-28 791.00 831.00 791.00 816.00 0.0M
2023-08-25 794.00 794.00 782.00 787.00 0.0M
2023-08-24 793.00 800.00 780.00 799.00 0.0M
2023-08-23 792.00 795.00 774.00 790.00 0.0M
2023-08-22 807.00 810.00 790.00 792.00 0.0M
2023-08-21 829.00 830.00 799.00 800.00 0.0M
2023-08-18 812.00 828.00 812.00 818.00 0.0M
2023-08-17 800.00 830.00 797.00 823.00 0.0M
2023-08-16 795.00 814.00 792.00 808.00 0.0M
2023-08-15 821.00 821.00 789.00 805.00 0.0M
2023-08-14 816.00 824.00 797.00 808.00 0.0M
2023-08-11 838.00 849.00 819.00 820.00 0.0M
2023-08-10 855.00 862.00 788.00 802.00 0.0M
2023-08-09 865.00 874.00 839.00 839.00 0.0M
2023-08-08 894.00 896.00 860.00 869.00 0.0M
2023-08-07 900.00 912.00 888.00 894.00 0.0M
2023-08-04 906.00 908.00 888.00 899.00 0.0M
2023-08-02 940.00 945.00 908.00 911.00 0.0M
2023-08-01 945.00 973.00 926.00 926.00 0.0M
2023-07-31 970.00 986.00 919.00 920.00 0.0M
2023-07-28 908.00 962.00 889.00 945.00 0.0M
2023-07-27 872.00 898.00 868.00 888.00 0.0M
2023-07-26 887.00 889.00 856.00 858.00 0.0M
2023-07-25 862.00 885.00 851.00 868.00 0.0M
2023-07-24 859.00 870.00 846.00 849.00 0.0M
2023-07-21 860.00 872.00 839.00 858.00 0.0M
2023-07-20 923.00 925.00 881.00 895.00 0.0M
2023-07-19 927.00 965.00 919.00 919.00 0.0M
2023-07-18 909.00 938.00 907.00 928.00 0.0M
2023-07-17 946.00 946.00 898.00 901.00 0.0M
2023-07-14 982.00 988.00 943.00 949.00 0.0M
2023-07-13 1,000.00 1,005.00 972.00 975.00 0.0M
2023-07-12 1,005.00 1,015.00 988.00 988.00 0.0M
2023-07-11 1,015.00 1,030.00 1,000.00 1,005.00 0.0M
2023-07-10 1,010.00 1,030.00 999.00 999.00 0.0M
2023-07-07 1,030.00 1,040.00 1,000.00 1,010.00 0.0M
2023-07-06 1,040.00 1,070.00 1,030.00 1,035.00 0.0M
2023-07-05 1,045.00 1,075.00 1,030.00 1,040.00 0.0M
2023-07-04 1,080.00 1,080.00 1,045.00 1,045.00 0.0M
2023-07-03 1,095.00 1,100.00 1,065.00 1,065.00 0.0M
2023-06-30 1,050.00 1,080.00 1,030.00 1,075.00 0.0M
2023-06-29 1,080.00 1,090.00 1,045.00 1,050.00 0.0M
2023-06-28 1,085.00 1,085.00 1,060.00 1,070.00 0.0M
2023-06-27 1,130.00 1,140.00 1,060.00 1,070.00 0.0M
2023-06-26 1,120.00 1,140.00 1,085.00 1,135.00 0.0M
2023-06-21 1,170.00 1,180.00 1,125.00 1,155.00 0.0M
2023-06-20 1,190.00 1,200.00 1,145.00 1,170.00 0.0M
2023-06-19 1,205.00 1,215.00 1,170.00 1,185.00 0.0M
2023-06-16 1,200.00 1,215.00 1,165.00 1,205.00 0.0M
2023-06-15 1,160.00 1,235.00 1,155.00 1,210.00 0.0M
2023-06-14 1,130.00 1,160.00 1,125.00 1,145.00 0.0M
2023-06-13 1,135.00 1,135.00 1,115.00 1,125.00 0.0M
2023-06-12 1,080.00 1,115.00 1,070.00 1,110.00 0.0M
2023-06-09 1,090.00 1,095.00 1,070.00 1,080.00 0.0M
2023-06-08 1,060.00 1,100.00 1,050.00 1,090.00 0.0M
2023-06-07 1,100.00 1,100.00 1,065.00 1,070.00 0.0M
2023-06-06 1,100.00 1,115.00 1,065.00 1,095.00 0.0M
2023-06-05 1,055.00 1,100.00 1,050.00 1,070.00 0.0M
2023-06-02 1,030.00 1,050.00 1,025.00 1,035.00 0.0M
2023-06-01 1,020.00 1,065.00 1,010.00 1,015.00 0.0M
2023-05-31 1,035.00 1,040.00 1,015.00 1,020.00 0.0M
2023-05-30 1,030.00 1,045.00 993.00 1,035.00 0.0M
2023-05-29 988.00 1,055.00 988.00 1,055.00 0.0M
2023-05-26 980.00 999.00 959.00 963.00 0.0M
2023-05-25 967.00 977.00 956.00 968.00 0.0M
2023-05-24 960.00 973.00 948.00 956.00 0.0M
2023-05-23 944.00 966.00 937.00 959.00 0.0M
2023-05-22 942.00 948.00 929.00 930.00 0.0M
2023-05-19 959.00 959.00 940.00 940.00 0.0M
2023-05-18 946.00 970.00 946.00 947.00 0.0M
2023-05-17 928.00 939.00 925.00 938.00 0.0M
2023-05-16 920.00 945.00 920.00 926.00 0.0M
2023-05-15 920.00 922.00 896.00 915.00 0.0M
2023-05-12 918.00 932.00 910.00 920.00 0.0M
2023-05-11 928.00 949.00 915.00 918.00 0.0M
2023-05-10 932.00 945.00 927.00 930.00 0.0M
2023-05-09 971.00 971.00 932.00 945.00 0.0M
2023-05-08 984.00 986.00 975.00 979.00 0.0M
2023-05-05 973.00 984.00 966.00 971.00 0.0M
2023-05-04 977.00 986.00 956.00 969.00 0.0M
2023-05-03 961.00 996.00 961.00 974.00 0.0M
2023-05-02 954.00 982.00 943.00 970.00 0.0M
2023-04-28 942.00 963.00 934.00 938.00 0.0M
2023-04-27 915.00 955.00 887.00 940.00 0.0M
2023-04-26 963.00 1,020.00 914.00 985.00 0.0M
2023-04-25 1,070.00 1,070.00 968.00 968.00 0.0M
2023-04-24 1,040.00 1,080.00 1,020.00 1,075.00 0.0M
2023-04-21 1,080.00 1,085.00 1,040.00 1,040.00 0.0M
2023-04-20 1,120.00 1,120.00 1,070.00 1,070.00 0.0M
2023-04-19 1,130.00 1,150.00 1,100.00 1,115.00 0.0M
2023-04-18 1,135.00 1,140.00 1,095.00 1,105.00 0.0M
2023-04-17 1,085.00 1,130.00 1,085.00 1,115.00 0.0M
2023-04-14 1,065.00 1,100.00 1,055.00 1,085.00 0.0M
2023-04-13 1,060.00 1,085.00 1,030.00 1,035.00 0.0M
2023-04-12 1,110.00 1,115.00 1,060.00 1,060.00 0.0M
2023-04-11 1,055.00 1,120.00 1,050.00 1,090.00 0.0M
2023-04-10 1,065.00 1,075.00 1,040.00 1,040.00 0.0M
2023-04-07 1,040.00 1,075.00 1,025.00 1,055.00 0.0M
2023-04-06 1,020.00 1,040.00 1,005.00 1,015.00 0.0M
2023-03-31 1,080.00 1,080.00 1,045.00 1,050.00 0.0M
2023-03-30 1,040.00 1,080.00 1,030.00 1,075.00 0.0M
2023-03-29 1,045.00 1,050.00 1,010.00 1,010.00 0.0M
2023-03-28 1,080.00 1,085.00 1,030.00 1,030.00 0.0M
2023-03-27 1,115.00 1,120.00 1,065.00 1,070.00 0.0M
2023-03-24 1,145.00 1,160.00 1,100.00 1,110.00 0.0M
2023-03-23 1,100.00 1,145.00 1,085.00 1,135.00 0.0M
2023-03-22 1,060.00 1,120.00 1,045.00 1,105.00 0.0M
2023-03-21 1,080.00 1,080.00 1,025.00 1,040.00 0.0M
2023-03-20 1,140.00 1,140.00 1,055.00 1,065.00 0.0M
2023-03-17 1,140.00 1,165.00 1,110.00 1,120.00 0.0M
2023-03-16 1,030.00 1,120.00 1,015.00 1,100.00 0.0M
2023-03-15 1,025.00 1,060.00 1,010.00 1,020.00 0.0M
2023-03-14 987.00 1,005.00 986.00 988.00 0.0M
2023-03-13 985.00 999.00 950.00 998.00 0.0M
2023-03-10 989.00 1,005.00 975.00 977.00 0.0M
2023-03-09 971.00 1,015.00 971.00 996.00 0.0M
2023-03-08 970.00 984.00 961.00 978.00 0.0M
2023-03-07 981.00 990.00 966.00 966.00 0.0M
2023-03-06 985.00 994.00 972.00 984.00 0.0M
2023-03-03 998.00 1,010.00 959.00 966.00 0.0M
2023-03-02 1,000.00 1,000.00 970.00 976.00 0.0M
2023-03-01 945.00 999.00 943.00 995.00 0.0M
2023-02-24 1,015.00 1,015.00 957.00 962.00 0.0M
2023-02-23 968.00 1,020.00 968.00 992.00 0.0M
2023-02-22 944.00 956.00 927.00 945.00 0.0M
2023-02-21 927.00 955.00 916.00 950.00 0.0M
2023-02-20 917.00 933.00 911.00 920.00 0.0M
2023-02-17 872.00 914.00 870.00 910.00 0.0M
2023-02-16 880.00 889.00 876.00 880.00 0.0M
2023-02-15 887.00 892.00 866.00 871.00 0.0M
2023-02-14 899.00 913.00 882.00 889.00 0.0M
2023-02-13 921.00 922.00 876.00 876.00 0.0M
2023-02-10 959.00 967.00 904.00 912.00 0.0M
2023-02-09 976.00 976.00 945.00 950.00 0.0M
2023-02-08 989.00 1,005.00 982.00 1,000.00 0.0M
2023-02-07 945.00 1,005.00 938.00 992.00 0.0M
2023-02-06 976.00 979.00 945.00 945.00 0.0M
2023-02-03 955.00 983.00 954.00 982.00 0.0M
2023-02-02 920.00 988.00 919.00 970.00 0.0M
2023-02-01 929.00 935.00 906.00 920.00 0.0M
2023-01-31 939.00 939.00 905.00 922.00 0.0M
2023-01-30 925.00 950.00 914.00 939.00 0.0M
2023-01-17 916.00 916.00 886.00 893.00 0.0M
2023-01-16 909.00 916.00 900.00 915.00 0.0M
2023-01-13 933.00 946.00 900.00 906.00 0.0M
2023-01-12 965.00 975.00 923.00 928.00 0.0M
2023-01-11 956.00 974.00 941.00 968.00 0.0M
2023-01-10 945.00 960.00 917.00 957.00 0.0M
2023-01-09 900.00 941.00 896.00 941.00 0.0M
2023-01-06 839.00 889.00 836.00 889.00 0.0M
2023-01-05 807.00 851.00 807.00 848.00 0.0M
2023-01-04 784.00 814.00 783.00 797.00 0.0M
2023-01-03 763.00 792.00 763.00 792.00 0.0M