保绿-KY

8423
🏛️ 中国台湾 →
18.70
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
2024-12-31 20.90 20.90 20.60 20.80 0.0M
2024-12-30 20.45 20.95 20.40 20.95 0.0M
2024-12-27 20.40 20.40 20.30 20.40 0.0M
2024-12-26 20.35 20.50 20.35 20.40 0.0M
2024-12-25 20.40 20.40 20.30 20.35 0.0M
2024-12-24 21.45 21.45 20.50 20.50 0.0M
2024-12-23 20.40 20.50 20.35 20.50 0.0M
2024-12-20 20.40 20.40 20.40 20.40 0.0M
2024-12-19 20.10 20.50 20.10 20.40 0.0M
2024-12-18 20.50 20.55 20.40 20.50 0.0M
2024-12-17 20.55 20.55 20.45 20.45 0.0M
2024-12-16 20.50 20.80 20.35 20.35 0.0M
2024-12-13 20.80 20.80 20.65 20.65 0.0M
2024-12-12 20.60 20.95 20.60 20.95 0.0M
2024-12-11 20.80 21.45 20.75 20.75 0.0M
2024-12-10 20.70 20.70 20.65 20.65 0.0M
2024-12-09 20.60 20.65 20.60 20.65 0.0M
2024-12-06 20.90 20.90 20.70 20.70 0.0M
2024-12-05 21.05 21.05 21.00 21.00 0.0M
2024-12-04 20.85 20.95 20.85 20.95 0.0M
2024-12-03 21.30 21.30 20.85 20.85 0.0M
2024-12-02 21.20 21.20 20.50 20.50 0.0M
2024-11-29 20.90 20.90 20.50 20.50 0.0M
2024-11-28 20.80 20.80 20.60 20.60 0.0M
2024-11-27 21.00 21.00 20.85 20.85 0.0M
2024-11-26 20.95 21.00 20.90 21.00 0.0M
2024-11-25 21.00 21.10 21.00 21.00 0.0M
2024-11-22 21.15 21.20 21.15 21.20 0.0M
2024-11-21 20.90 20.95 20.75 20.80 0.0M
2024-11-20 20.95 20.95 20.85 20.85 0.0M
2024-11-19 20.80 21.00 20.75 21.00 0.0M
2024-11-18 20.90 21.35 20.75 20.80 0.0M
2024-11-15 20.85 20.85 20.85 20.85 0.0M
2024-11-14 21.00 21.00 20.85 20.85 0.0M
2024-11-13 20.90 20.95 20.90 20.90 0.0M
2024-11-12 21.35 21.35 20.95 20.95 0.0M
2024-11-11 21.40 21.50 21.20 21.35 0.0M
2024-11-08 22.10 22.10 21.50 21.55 0.0M
2024-11-07 22.40 22.45 22.35 22.35 0.0M
2024-11-06 22.50 22.50 22.40 22.40 0.0M
2024-11-05 22.30 22.50 22.30 22.40 0.0M
2024-11-04 22.45 22.45 22.25 22.30 0.0M
2024-11-01 22.15 22.35 22.15 22.35 0.0M
2024-10-30 22.30 22.35 22.10 22.25 0.0M
2024-10-29 22.30 23.00 22.20 22.30 0.0M
2024-10-28 22.45 22.55 22.25 22.30 0.0M
2024-10-25 22.35 22.45 22.35 22.45 0.0M
2024-10-24 22.50 22.75 22.25 22.50 0.0M
2024-10-23 22.85 22.85 22.25 22.60 0.0M
2024-10-22 22.45 22.65 22.45 22.45 0.0M
2024-10-21 22.45 22.50 22.45 22.45 0.0M
2024-10-18 22.90 22.90 22.40 22.55 0.0M
2024-10-17 22.50 22.90 22.50 22.90 0.0M
2024-10-16 22.50 22.70 22.40 22.45 0.0M
2024-10-15 22.60 22.85 22.50 22.50 0.0M
2024-10-14 22.70 22.70 22.55 22.55 0.0M
2024-10-11 22.75 22.80 22.70 22.70 0.0M
2024-10-09 22.75 22.80 22.70 22.70 0.0M
2024-10-08 22.65 22.85 22.65 22.85 0.0M
2024-10-07 22.90 22.95 22.65 22.65 0.0M
2024-10-04 22.70 22.90 22.60 22.65 0.0M
2024-10-01 23.00 23.05 22.60 22.60 0.0M
2024-09-30 22.95 23.00 22.90 23.00 0.0M
2024-09-27 22.90 22.90 22.80 22.90 0.0M
2024-09-26 22.75 22.85 22.60 22.85 0.0M
2024-09-25 22.70 22.70 22.65 22.70 0.0M
2024-09-24 23.00 23.00 22.60 22.60 0.0M
2024-09-23 22.85 23.15 22.85 23.00 0.0M
2024-09-20 22.90 22.95 22.75 22.90 0.0M
2024-09-19 22.50 22.80 22.50 22.70 0.0M
2024-09-18 22.60 22.95 22.35 22.60 0.0M
2024-09-16 22.55 22.85 22.55 22.60 0.0M
2024-09-13 22.50 22.65 22.50 22.55 0.0M
2024-09-12 22.65 22.75 22.40 22.55 0.0M
2024-09-11 22.70 22.90 22.60 22.60 0.0M
2024-09-10 22.65 23.10 22.65 22.70 0.0M
2024-09-09 22.25 22.90 22.00 22.70 0.0M
2024-09-06 22.76 23.14 22.62 23.00 0.0M
2024-09-05 22.52 22.81 22.52 22.71 0.0M
2024-09-04 22.86 22.86 21.90 22.52 0.0M
2024-09-03 24.10 24.19 23.14 23.24 0.0M
2024-09-02 23.71 24.10 23.71 24.10 0.0M
2024-08-30 23.43 23.81 23.24 23.71 0.0M
2024-08-29 23.10 23.43 23.10 23.38 0.0M
2024-08-28 23.33 24.10 22.90 23.10 0.0M
2024-08-27 22.90 23.24 22.86 22.86 0.0M
2024-08-26 22.86 23.14 22.86 22.90 0.0M
2024-08-23 22.95 22.95 22.67 22.86 0.0M
2024-08-22 22.95 23.05 22.86 22.86 0.0M
2024-08-21 22.95 23.14 22.76 22.90 0.0M
2024-08-20 23.00 23.38 22.95 22.95 0.0M
2024-08-19 24.00 24.60 23.90 23.95 0.0M
2024-08-16 24.05 24.40 23.70 23.90 0.0M
2024-08-15 24.55 24.55 23.90 24.00 0.0M
2024-08-14 24.30 24.50 23.90 24.20 0.0M
2024-08-13 23.85 24.50 23.70 24.30 0.0M
2024-08-12 23.95 24.20 23.70 23.90 0.0M
2024-08-09 23.90 24.30 23.65 23.85 0.0M
2024-08-08 25.60 25.70 23.30 23.60 0.0M
2024-08-07 22.25 23.75 22.25 23.75 0.0M
2024-08-06 21.35 21.70 21.30 21.60 0.0M
2024-08-05 22.80 22.80 21.35 21.60 0.0M
2024-08-02 23.55 23.55 22.85 22.85 0.0M
2024-08-01 22.90 23.30 22.90 23.30 0.0M
2024-07-31 22.90 23.25 22.85 23.00 0.0M
2024-07-30 22.70 22.90 22.60 22.90 0.0M
2024-07-29 23.25 23.25 22.80 22.80 0.0M
2024-07-26 22.90 24.10 22.75 23.05 0.0M
2024-07-23 23.55 23.55 22.70 22.90 0.0M
2024-07-22 23.35 23.65 22.85 23.10 0.0M
2024-07-19 23.80 23.80 23.00 23.60 0.0M
2024-07-18 24.20 24.25 23.80 23.80 0.0M
2024-07-17 24.00 24.25 23.85 24.15 0.0M
2024-07-16 23.85 24.10 23.80 23.85 0.0M
2024-07-15 24.55 24.55 23.90 23.90 0.0M
2024-07-12 24.00 24.40 24.00 24.25 0.0M
2024-07-11 23.40 24.50 23.40 23.90 0.0M
2024-07-10 23.60 23.95 23.30 23.75 0.0M
2024-07-09 24.50 24.50 23.30 23.80 0.0M
2024-07-08 24.50 25.30 24.35 24.45 0.0M
2024-07-05 25.00 25.25 24.75 24.95 0.0M
2024-07-04 26.20 26.20 24.30 24.75 0.0M
2024-07-03 25.00 26.20 25.00 25.85 0.0M
2024-07-02 25.35 25.70 24.80 25.00 0.0M
2024-07-01 24.45 26.25 24.00 25.35 0.0M
2024-06-28 25.80 26.50 24.50 24.60 0.0M
2024-06-27 22.05 24.10 22.00 24.10 0.0M
2024-06-26 22.00 22.00 21.90 21.95 0.0M
2024-06-25 21.95 22.25 21.85 22.00 0.0M
2024-06-24 22.00 22.00 21.90 21.95 0.0M
2024-06-21 21.95 22.00 21.85 21.95 0.0M
2024-06-20 22.00 22.05 21.95 21.95 0.0M
2024-06-19 22.00 22.20 21.95 22.00 0.0M
2024-06-18 21.95 21.95 21.85 21.95 0.0M
2024-06-17 21.85 22.10 21.85 21.95 0.0M
2024-06-14 22.00 22.10 21.90 21.95 0.0M
2024-06-13 21.95 22.25 21.90 22.00 0.0M
2024-06-12 22.30 22.30 21.85 21.90 0.0M
2024-06-11 22.45 22.45 21.95 21.95 0.0M
2024-06-07 21.90 22.00 21.85 21.95 0.0M
2024-06-06 21.75 21.90 21.70 21.85 0.0M
2024-06-05 22.05 22.05 21.70 21.70 0.0M
2024-06-04 21.65 22.15 21.65 21.90 0.0M
2024-06-03 21.55 21.70 21.50 21.60 0.0M
2024-05-31 21.70 21.85 21.50 21.50 0.0M
2024-05-30 21.95 21.95 21.75 21.75 0.0M
2024-05-29 21.70 22.00 21.70 21.90 0.0M
2024-05-28 21.75 21.80 21.45 21.75 0.0M
2024-05-27 21.75 21.90 21.65 21.75 0.0M
2024-05-24 22.00 22.00 21.65 21.75 0.0M
2024-05-23 21.90 22.25 21.85 22.00 0.0M
2024-05-22 21.75 21.95 21.60 21.85 0.0M
2024-05-21 21.85 21.85 21.40 21.50 0.0M
2024-05-20 21.60 21.85 21.50 21.50 0.0M
2024-05-17 21.80 21.80 21.45 21.55 0.0M
2024-05-16 21.50 21.80 21.25 21.70 0.0M
2024-05-15 22.00 22.00 21.40 21.40 0.0M
2024-05-14 21.50 21.85 21.50 21.85 0.0M
2024-05-13 21.05 21.40 21.05 21.30 0.0M
2024-05-10 21.10 21.45 21.00 21.30 0.0M
2024-05-09 21.45 21.45 21.10 21.10 0.0M
2024-05-08 22.25 22.25 21.65 21.65 0.0M
2024-05-07 22.10 22.10 21.65 21.85 0.0M
2024-05-06 22.25 22.35 22.15 22.15 0.0M
2024-05-03 22.40 22.45 22.20 22.25 0.0M
2024-05-02 22.50 22.50 22.10 22.15 0.0M
2024-04-30 22.10 22.10 22.00 22.05 0.0M
2024-04-29 22.50 22.50 22.05 22.10 0.0M
2024-04-26 22.00 22.50 22.00 22.35 0.0M
2024-04-25 21.55 22.15 21.55 22.15 0.0M
2024-04-24 21.30 21.60 21.25 21.50 0.0M
2024-04-23 20.75 21.30 20.70 21.30 0.0M
2024-04-22 21.00 21.00 20.80 20.80 0.0M
2024-04-19 21.40 21.40 20.85 21.00 0.0M
2024-04-18 21.85 21.85 21.50 21.55 0.0M
2024-04-17 20.90 22.35 20.90 21.85 0.0M
2024-04-16 22.10 22.10 20.85 20.95 0.0M
2024-04-15 22.60 22.70 22.20 22.25 0.0M
2024-04-12 22.60 22.75 22.55 22.70 0.0M
2024-04-11 22.65 22.75 22.60 22.75 0.0M
2024-04-10 22.75 22.90 22.60 22.75 0.0M
2024-04-09 23.00 23.15 22.50 22.75 0.0M
2024-04-08 22.40 22.65 22.30 22.50 0.0M
2024-04-03 22.90 22.90 22.25 22.35 0.0M
2024-04-02 22.80 23.00 22.65 22.95 0.0M
2024-04-01 23.30 24.00 22.70 22.90 0.0M
2024-03-29 22.40 24.55 22.25 23.70 0.0M
2024-03-28 23.20 23.20 22.40 22.40 0.0M
2024-03-27 23.60 23.90 23.20 23.25 0.0M
2024-03-26 26.00 26.10 25.75 25.75 0.0M
2024-03-25 26.05 26.45 25.65 25.75 0.0M
2024-03-22 25.00 27.00 25.00 25.95 0.0M
2024-03-21 28.80 28.90 26.00 27.30 0.0M
2024-03-20 27.30 29.30 27.30 27.60 0.0M
2024-03-19 24.90 27.35 24.50 27.35 0.0M
2024-03-18 25.70 25.70 24.10 24.90 0.0M
2024-03-15 26.60 26.60 25.60 25.70 0.0M
2024-03-14 28.10 28.10 26.75 27.10 0.0M
2024-03-13 27.50 28.30 27.50 28.10 0.0M
2024-03-12 27.90 28.20 27.10 27.50 0.0M
2024-03-11 26.85 27.95 26.00 27.95 0.0M
2024-03-08 30.00 30.00 26.80 27.80 0.0M
2024-03-07 31.40 32.30 29.55 29.75 0.0M
2024-03-06 29.15 29.40 29.15 29.40 0.0M
2024-03-05 26.20 26.75 24.90 26.75 0.0M
2024-03-04 24.35 24.35 24.00 24.35 0.0M
2024-03-01 21.20 22.60 21.20 22.15 0.0M
2024-02-29 21.00 21.15 21.00 21.10 0.0M
2024-02-27 21.10 21.20 21.00 21.00 0.0M
2024-02-26 20.60 21.50 20.60 21.50 0.0M
2024-02-23 20.50 21.40 20.50 21.35 0.0M
2024-02-22 20.55 20.55 20.45 20.50 0.0M
2024-02-21 20.50 20.70 20.50 20.70 0.0M
2024-02-20 20.60 20.60 20.45 20.45 0.0M
2024-02-19 20.75 20.85 20.20 20.80 0.0M
2024-02-16 21.80 21.80 20.80 21.00 0.0M
2024-02-15 21.85 22.45 21.80 21.80 0.0M
2024-02-05 21.90 21.90 21.85 21.85 0.0M
2024-02-02 21.85 21.95 21.85 21.90 0.0M
2024-02-01 21.80 21.80 21.80 21.80 0.0M
2024-01-31 22.00 22.00 21.80 21.80 0.0M
2024-01-30 22.00 22.20 22.00 22.00 0.0M
2024-01-29 22.50 22.50 21.00 22.00 0.0M
2024-01-26 20.69 20.73 20.69 20.73 0.0M
2024-01-25 20.78 20.87 20.69 20.69 0.0M
2024-01-24 21.00 21.00 20.37 20.64 0.0M
2024-01-23 20.55 21.00 20.55 21.00 0.0M
2024-01-22 20.46 20.51 20.46 20.51 0.0M
2024-01-18 20.46 20.46 20.37 20.37 0.0M
2024-01-17 20.33 20.37 20.33 20.33 0.0M
2024-01-16 20.33 20.33 20.33 20.33 0.0M
2024-01-15 20.28 20.28 20.24 20.28 0.0M
2024-01-12 20.28 20.28 20.24 20.24 0.0M
2024-01-09 22.80 22.80 22.60 22.65 0.0M
2024-01-08 23.40 23.40 23.40 23.40 0.0M
2024-01-05 24.25 24.25 23.10 23.30 0.0M
2024-01-04 22.50 22.50 22.40 22.50 0.0M
2024-01-03 22.30 22.35 22.20 22.20 0.0M
2024-01-02 22.20 22.20 22.20 22.20 0.0M