鲜活果汁-KY

1256
🏛️ 中国台湾 →
170.50
最后更新: 2025-09-30
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
2021-12-30 320.50 320.50 318.50 318.50 0.0M
2021-12-29 319.00 321.00 318.50 320.00 0.0M
2021-12-28 309.00 325.00 304.00 323.00 0.1M
2021-12-27 316.00 316.00 308.50 308.50 0.1M
2021-12-24 317.50 318.50 316.00 316.00 0.0M
2021-12-23 320.00 320.00 318.00 319.50 0.0M
2021-12-22 321.00 323.00 320.00 320.00 0.0M
2021-12-21 323.00 327.00 321.00 321.50 0.0M
2021-12-20 325.00 325.00 324.00 324.00 0.0M
2021-12-17 325.50 328.00 325.00 325.50 0.0M
2021-12-16 325.00 333.00 325.00 325.50 0.0M
2021-12-15 317.50 325.00 317.00 323.00 0.0M
2021-12-14 320.00 324.00 319.50 320.00 0.0M
2021-12-13 329.00 329.00 324.00 325.00 0.1M
2021-12-10 333.00 333.00 332.00 332.50 0.0M
2021-12-09 333.00 338.00 333.00 336.00 0.0M
2021-12-08 324.50 333.50 324.00 333.00 0.0M
2021-12-07 318.00 324.50 316.00 324.50 0.0M
2021-12-06 330.00 330.00 313.50 318.00 0.2M
2021-12-03 340.00 340.00 336.00 338.00 0.0M
2021-12-02 354.00 354.00 337.00 339.00 0.2M
2021-12-01 357.00 357.00 354.50 354.50 0.0M
2021-11-30 359.00 359.00 356.50 356.50 0.0M
2021-11-29 359.00 359.50 358.00 358.00 0.0M
2021-11-26 361.00 361.00 359.50 360.50 0.0M
2021-11-25 357.00 369.00 356.50 361.00 0.1M
2021-11-24 360.00 361.00 359.00 359.50 0.0M
2021-11-23 365.50 365.50 359.50 361.00 0.0M
2021-11-22 362.50 364.00 361.00 361.50 0.0M
2021-11-19 363.50 363.50 361.00 362.00 0.0M
2021-11-18 365.00 365.00 363.50 363.50 0.0M
2021-11-17 365.50 367.00 364.00 365.00 0.0M
2021-11-16 361.50 363.00 360.50 362.00 0.0M
2021-11-15 362.00 362.00 359.50 361.50 0.0M
2021-11-12 360.00 361.50 359.00 361.00 0.1M
2021-11-11 362.50 362.50 359.00 361.00 0.1M
2021-11-10 365.00 368.00 364.50 367.00 0.0M
2021-11-09 369.00 369.00 366.00 367.00 0.0M
2021-11-08 371.00 372.00 368.00 370.00 0.0M
2021-11-05 374.00 374.00 369.50 371.00 0.1M
2021-11-04 375.50 376.00 375.50 375.50 0.0M
2021-11-03 375.00 379.00 375.00 375.50 0.0M
2021-11-02 376.50 377.50 375.00 375.00 0.0M
2021-11-01 374.50 377.00 374.50 375.00 0.0M
2021-10-29 371.50 372.00 371.50 371.50 0.0M
2021-10-28 371.50 375.00 371.50 371.50 0.0M
2021-10-27 371.50 372.00 371.00 371.50 0.0M
2021-10-26 374.50 375.00 371.00 371.00 0.1M
2021-10-25 371.50 372.00 370.00 370.50 0.0M
2021-10-22 375.00 375.00 371.50 371.50 0.0M
2021-10-21 372.00 376.50 371.00 371.00 0.0M
2021-10-20 371.50 375.00 371.00 371.00 0.0M
2021-10-19 372.00 382.50 370.00 370.00 0.0M
2021-10-18 368.50 369.50 368.50 369.00 0.0M
2021-10-15 364.00 370.00 364.00 370.00 0.0M
2021-10-14 372.00 372.50 367.00 367.50 0.0M
2021-10-13 371.00 371.00 366.50 366.50 0.0M
2021-10-12 372.00 375.00 370.00 370.00 0.0M
2021-10-08 383.00 383.00 373.00 373.00 0.0M
2021-10-07 376.50 385.50 375.00 375.00 0.1M
2021-10-06 367.00 378.00 367.00 371.00 0.1M
2021-10-05 365.00 376.00 365.00 370.00 0.1M
2021-10-04 364.00 372.00 361.00 361.00 0.1M
2021-10-01 373.00 376.00 361.50 361.50 0.1M
2021-09-30 376.00 383.00 376.00 378.00 0.0M
2021-09-29 382.50 384.00 376.00 376.00 0.1M
2021-09-28 386.50 386.50 384.50 384.50 0.0M
2021-09-27 396.00 396.00 386.50 386.50 0.2M
2021-09-24 398.00 400.00 396.00 396.00 0.1M
2021-09-23 400.50 403.50 396.50 396.50 0.1M
2021-09-22 400.00 403.50 400.00 400.00 0.1M
2021-09-17 404.00 409.00 403.50 409.00 0.0M
2021-09-16 405.50 405.50 403.50 403.50 0.0M
2021-09-15 405.50 405.50 403.50 405.50 0.0M
2021-09-14 406.00 406.50 404.00 404.50 0.1M
2021-09-13 408.00 409.50 405.00 405.00 0.1M
2021-09-10 415.00 415.00 408.50 409.50 0.0M
2021-09-09 410.00 413.00 409.50 410.00 0.0M
2021-09-08 412.00 412.00 409.00 409.00 0.1M
2021-09-07 409.00 415.00 409.00 410.00 0.1M
2021-09-06 414.00 414.50 406.00 410.50 0.1M
2021-09-03 417.00 419.00 417.00 418.50 0.0M
2021-09-02 420.00 423.50 416.50 417.00 0.1M
2021-09-01 419.00 423.50 413.50 417.00 0.1M
2021-08-31 409.00 419.00 408.00 419.00 0.1M
2021-08-30 405.00 423.50 405.00 409.00 0.8M
2021-08-27 446.00 454.00 446.00 450.00 0.0M
2021-08-26 444.50 447.50 444.50 446.00 0.0M
2021-08-25 442.00 447.00 442.00 444.50 0.0M
2021-08-24 442.00 442.00 436.00 440.00 0.0M
2021-08-23 425.00 443.00 425.00 442.00 0.1M
2021-08-20 416.00 423.00 412.00 419.50 0.1M
2021-08-19 422.50 423.00 410.00 413.00 0.1M
2021-08-18 415.00 423.00 405.00 422.50 0.2M
2021-08-17 416.50 425.00 405.00 418.50 0.1M
2021-08-16 439.00 439.00 415.00 416.50 0.3M
2021-08-13 449.00 449.00 439.50 439.50 0.1M
2021-08-12 448.50 448.50 442.50 445.00 0.1M
2021-08-11 445.00 448.00 443.50 446.00 0.1M
2021-08-10 442.50 447.50 440.50 447.50 0.1M
2021-08-09 472.00 477.00 453.00 453.50 0.5M
2021-08-06 488.00 490.00 481.00 489.50 0.1M
2021-08-05 508.00 508.00 486.00 490.00 0.2M
2021-08-04 496.00 498.00 493.00 497.50 0.0M
2021-08-03 495.00 498.00 492.50 496.00 0.1M
2021-08-02 510.00 510.00 495.00 499.00 0.1M
2021-07-30 510.00 510.00 504.00 505.00 0.0M
2021-07-29 508.00 514.00 504.00 504.00 0.0M
2021-07-28 500.00 505.00 492.50 505.00 0.1M
2021-07-27 494.00 507.00 494.00 500.00 0.1M
2021-07-26 493.50 497.00 493.50 494.00 0.0M
2021-07-23 495.00 495.00 490.00 492.50 0.0M
2021-07-22 492.00 495.00 491.50 491.50 0.0M
2021-07-21 494.00 497.50 492.00 492.00 0.0M
2021-07-20 491.00 497.00 490.00 494.50 0.0M
2021-07-19 489.50 499.00 489.50 490.50 0.0M
2021-07-16 490.00 491.00 489.50 489.50 0.0M
2021-07-15 496.50 497.00 489.00 491.50 0.1M
2021-07-14 499.00 502.00 496.50 496.50 0.0M
2021-07-13 502.00 511.00 499.50 500.00 0.1M
2021-07-12 502.00 504.00 496.50 499.50 0.0M
2021-07-09 510.00 510.00 492.50 502.00 0.1M
2021-07-08 491.00 510.00 491.00 503.00 0.1M
2021-07-07 480.00 495.00 480.00 490.00 0.1M
2021-07-06 461.00 496.50 460.00 477.00 0.2M
2021-07-05 442.50 453.00 442.50 453.00 0.0M
2021-07-02 446.50 446.50 442.00 442.00 0.0M
2021-07-01 444.00 444.00 442.00 442.50 0.0M
2021-06-30 441.00 444.50 441.00 441.00 0.0M
2021-06-29 440.00 441.50 440.00 441.50 0.0M
2021-06-28 438.50 444.00 438.50 440.00 0.0M
2021-06-25 450.00 451.00 442.00 442.00 0.0M
2021-06-24 441.00 446.00 441.00 445.00 0.0M
2021-06-23 445.00 445.00 440.50 440.50 0.0M
2021-06-22 443.50 443.50 441.00 441.00 0.0M
2021-06-21 447.00 447.50 442.00 442.50 0.0M
2021-06-18 434.50 449.00 434.50 447.00 0.0M
2021-06-17 433.00 434.00 433.00 434.00 0.0M
2021-06-16 433.50 435.50 432.50 435.50 0.0M
2021-06-15 437.00 438.50 433.00 435.00 0.0M
2021-06-11 436.00 439.50 432.00 436.50 0.1M
2021-06-10 436.50 441.00 435.00 438.00 0.0M
2021-06-09 438.00 439.00 436.50 438.00 0.0M
2021-06-08 436.50 441.00 436.00 439.50 0.1M
2021-06-07 455.00 455.00 436.50 437.00 0.3M
2021-06-04 460.00 462.50 456.50 462.50 0.0M
2021-06-03 461.00 465.50 461.00 462.50 0.0M
2021-06-02 470.00 470.50 464.00 465.00 0.0M
2021-06-01 469.00 473.50 469.00 470.50 0.0M
2021-05-31 477.50 477.50 471.00 472.00 0.0M
2021-05-28 470.00 477.50 469.00 477.50 0.0M
2021-05-27 476.50 478.50 462.00 470.00 0.1M
2021-05-26 444.00 478.00 444.00 470.00 0.2M
2021-05-25 441.00 450.00 441.00 443.00 0.1M
2021-05-24 439.00 441.50 438.00 440.00 0.0M
2021-05-21 436.00 439.00 430.00 437.00 0.0M
2021-05-20 429.00 429.00 426.00 428.00 0.0M
2021-05-19 431.50 435.00 429.50 430.50 0.0M
2021-05-18 437.00 439.00 430.00 430.50 0.1M
2021-05-17 412.00 426.00 412.00 425.00 0.1M
2021-05-14 427.00 427.00 422.00 425.00 0.0M
2021-05-13 410.50 436.00 410.00 421.50 0.1M
2021-05-12 445.00 445.50 401.50 421.50 0.4M
2021-05-11 446.50 453.50 445.00 446.00 0.1M
2021-05-10 448.00 464.00 446.50 451.50 0.1M
2021-05-07 454.00 457.50 443.50 449.00 0.1M
2021-05-06 458.50 458.50 441.00 444.00 0.1M
2021-05-05 447.00 460.00 445.50 451.50 0.1M
2021-05-04 454.00 454.00 440.50 446.00 0.1M
2021-05-03 463.00 463.00 452.50 460.00 0.1M
2021-04-29 462.50 462.50 455.00 462.00 0.0M
2021-04-28 450.00 473.00 450.00 452.00 0.1M
2021-04-27 447.50 450.00 441.50 450.00 0.0M
2021-04-26 446.00 449.00 446.00 447.50 0.0M
2021-04-23 447.00 453.50 437.00 446.00 0.0M
2021-04-22 456.00 459.00 443.50 445.00 0.1M
2021-04-21 450.00 456.00 449.50 454.00 0.0M
2021-04-20 447.50 451.00 446.00 450.00 0.0M
2021-04-19 445.00 450.50 440.00 447.50 0.0M
2021-04-16 438.50 440.00 438.00 438.00 0.0M
2021-04-15 439.00 442.00 439.00 439.00 0.0M
2021-04-14 441.00 441.00 430.00 439.00 0.1M
2021-04-13 440.00 441.00 438.00 441.00 0.1M
2021-04-12 448.00 448.00 438.00 440.00 0.1M
2021-04-09 452.00 454.00 446.50 446.50 0.0M
2021-04-08 459.00 459.00 452.00 452.00 0.0M
2021-04-07 464.00 464.00 448.00 452.00 0.1M
2021-04-06 445.00 462.00 445.00 455.00 0.1M
2021-04-01 442.50 443.50 441.00 442.50 0.0M
2021-03-31 452.50 458.50 442.50 442.50 0.1M
2021-03-30 440.50 450.00 440.50 445.50 0.0M
2021-03-29 442.00 450.00 440.00 441.50 0.1M
2021-03-26 440.00 458.00 440.00 443.00 0.1M
2021-03-25 441.00 441.50 432.00 435.50 0.1M
2021-03-24 440.00 440.00 438.00 438.00 0.0M
2021-03-23 441.00 447.00 434.00 438.00 0.1M
2021-03-22 435.00 447.00 430.50 443.00 0.1M
2021-03-19 450.00 450.00 435.00 437.00 0.1M
2021-03-18 465.00 473.00 450.50 450.50 0.1M
2021-03-17 460.00 483.00 455.00 459.00 0.2M
2021-03-16 435.00 474.00 435.00 458.50 0.2M
2021-03-15 415.00 438.00 415.00 433.00 0.1M
2021-03-12 416.00 421.00 412.00 413.00 0.1M
2021-03-11 425.00 425.00 410.00 415.00 0.1M
2021-03-10 397.00 401.00 396.00 397.50 0.0M
2021-03-09 384.00 398.00 378.00 391.00 0.1M
2021-03-08 391.00 400.00 384.00 384.00 0.1M
2021-03-05 395.00 418.50 386.00 388.50 0.2M
2021-03-04 388.00 396.00 384.00 395.00 0.0M
2021-03-03 362.00 392.00 361.50 388.50 0.1M
2021-03-02 362.50 369.00 362.00 362.00 0.0M
2021-02-26 358.00 369.00 356.00 365.00 0.0M
2021-02-25 363.00 377.00 363.00 363.50 0.1M
2021-02-24 347.00 366.00 347.00 359.00 0.1M
2021-02-23 337.50 347.00 336.00 345.00 0.0M
2021-02-22 342.50 342.50 335.00 336.50 0.0M
2021-02-19 344.00 344.00 332.00 342.00 0.1M
2021-02-18 326.00 347.00 324.00 344.00 0.1M
2021-02-17 318.00 324.50 317.00 324.50 0.1M
2021-02-05 310.00 312.00 306.50 311.50 0.0M
2021-02-04 312.00 313.00 307.50 310.00 0.1M
2021-02-03 291.50 296.00 291.50 296.00 0.0M
2021-02-02 290.00 293.00 290.00 292.50 0.0M
2021-02-01 286.00 294.00 285.50 290.00 0.0M
2021-01-29 289.00 289.50 285.50 285.50 0.0M
2021-01-28 285.00 288.00 285.00 287.00 0.0M
2021-01-27 288.00 289.00 288.00 288.00 0.0M
2021-01-26 289.50 289.50 287.00 287.50 0.0M
2021-01-25 288.00 290.00 285.50 289.50 0.0M
2021-01-22 288.50 290.00 287.00 287.00 0.0M
2021-01-21 291.00 292.00 288.00 288.00 0.0M
2021-01-20 293.00 295.00 290.00 290.00 0.1M
2021-01-19 296.50 297.00 295.50 297.00 0.0M
2021-01-18 291.00 295.00 286.00 295.00 0.0M
2021-01-15 294.00 294.00 291.00 291.00 0.1M
2021-01-14 296.00 296.00 295.00 296.00 0.0M
2021-01-13 296.00 298.00 296.00 297.00 0.0M
2021-01-12 298.00 298.00 296.00 296.00 0.0M
2021-01-11 295.00 297.00 295.00 297.00 0.0M
2021-01-08 296.00 296.00 294.50 295.00 0.0M
2021-01-07 298.50 298.50 296.00 296.00 0.0M
2021-01-06 297.50 304.00 297.00 298.50 0.0M
2021-01-05 296.50 297.00 296.00 297.00 0.0M
2021-01-04 297.00 303.00 296.00 298.00 0.0M