鲜活果汁-KY

1256
🏛️ 中国台湾 →
175.00
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
2022-12-30 264.50 273.00 264.50 271.50 0.0M
2022-12-29 273.00 273.00 268.00 268.00 0.0M
2022-12-28 270.00 275.00 265.00 267.00 0.0M
2022-12-27 270.00 270.00 270.00 270.00 0.0M
2022-12-26 270.00 270.00 268.00 268.00 0.0M
2022-12-23 267.00 267.50 266.50 267.00 0.0M
2022-12-22 271.00 274.00 271.00 272.50 0.0M
2022-12-21 271.50 271.50 265.50 267.50 0.0M
2022-12-20 278.00 286.00 265.50 265.50 0.1M
2022-12-19 269.00 269.00 258.00 264.00 0.0M
2022-12-16 271.50 282.00 263.00 263.00 0.0M
2022-12-15 281.00 281.00 276.50 276.50 0.0M
2022-12-14 283.50 283.50 280.00 283.50 0.0M
2022-12-13 280.00 283.50 278.00 282.50 0.0M
2022-12-12 280.00 280.00 280.00 280.00 0.0M
2022-12-09 280.00 282.00 276.50 278.50 0.0M
2022-12-08 272.00 282.00 266.50 270.50 0.0M
2022-12-07 261.00 287.00 261.00 274.50 0.1M
2022-12-06 268.00 268.00 258.50 261.00 0.0M
2022-12-05 258.00 269.00 255.00 268.50 0.0M
2022-12-02 258.50 266.00 257.00 258.00 0.0M
2022-12-01 250.00 267.00 250.00 266.00 0.1M
2022-11-30 231.50 243.00 231.50 243.00 0.0M
2022-11-25 229.00 229.00 227.00 227.00 0.0M
2022-11-24 231.00 231.00 226.50 229.50 0.0M
2022-11-22 228.00 228.00 228.00 228.00 0.0M
2022-11-21 232.00 232.00 230.50 230.50 0.0M
2022-11-18 236.00 236.00 234.00 234.00 0.0M
2022-11-17 235.50 237.00 233.50 234.00 0.0M
2022-11-16 243.50 245.00 230.00 239.00 0.1M
2022-11-15 220.00 238.50 220.00 238.50 0.0M
2022-11-14 212.00 218.00 212.00 217.00 0.0M
2022-11-11 207.50 212.00 207.50 212.00 0.0M
2022-11-10 212.00 212.00 212.00 212.00 0.0M
2022-11-09 206.50 212.00 206.50 212.00 0.0M
2022-11-08 203.50 203.50 203.50 203.50 0.0M
2022-11-07 201.00 203.50 200.50 203.50 0.0M
2022-11-04 205.00 205.50 205.00 205.50 0.0M
2022-11-03 205.00 205.50 205.00 205.50 0.0M
2022-11-02 200.00 202.50 200.00 202.50 0.0M
2022-11-01 202.00 202.00 200.00 200.00 0.0M
2022-10-31 201.00 202.00 199.50 202.00 0.0M
2022-10-28 203.00 205.00 201.00 205.00 0.0M
2022-10-27 201.00 202.50 201.00 202.50 0.0M
2022-10-26 204.00 204.00 200.00 203.00 0.0M
2022-10-25 210.50 210.50 209.50 209.50 0.0M
2022-10-24 215.50 216.00 213.00 214.50 0.0M
2022-10-21 216.50 217.00 216.00 217.00 0.0M
2022-10-20 217.50 218.00 217.00 217.00 0.0M
2022-10-19 221.50 222.00 218.00 218.00 0.0M
2022-10-18 222.00 222.00 222.00 222.00 0.0M
2022-10-14 225.00 226.00 225.00 225.00 0.0M
2022-10-13 219.50 225.00 216.50 225.00 0.0M
2022-10-12 217.00 220.00 217.00 220.00 0.0M
2022-10-11 225.00 225.00 216.50 222.00 0.0M
2022-10-07 234.00 234.00 226.50 230.00 0.0M
2022-10-06 221.50 234.00 221.50 234.00 0.0M
2022-10-05 227.50 227.50 227.00 227.00 0.0M
2022-10-04 229.00 229.00 227.00 227.00 0.0M
2022-10-03 230.00 230.00 223.50 226.50 0.0M
2022-09-30 227.00 235.50 227.00 230.50 0.0M
2022-09-29 230.00 240.00 226.50 229.00 0.0M
2022-09-28 245.00 245.00 226.50 226.50 0.0M
2022-09-27 236.50 236.50 236.50 236.50 0.0M
2022-09-26 242.50 243.00 240.50 243.00 0.0M
2022-09-23 249.00 250.00 245.50 245.50 0.0M
2022-09-22 237.00 248.00 237.00 243.00 0.0M
2022-09-21 238.00 238.00 238.00 238.00 0.0M
2022-09-20 245.00 245.00 240.00 240.00 0.0M
2022-09-19 235.00 250.00 235.00 244.00 0.0M
2022-09-16 237.00 242.00 232.50 240.00 0.0M
2022-09-15 240.00 245.00 240.00 241.00 0.0M
2022-09-14 242.00 242.00 240.00 242.00 0.0M
2022-09-13 243.00 243.00 242.00 242.00 0.0M
2022-09-12 236.50 241.50 236.00 240.00 0.0M
2022-09-08 225.50 234.00 225.50 234.00 0.0M
2022-09-07 230.00 231.00 226.00 226.50 0.0M
2022-09-06 216.00 231.00 215.00 229.00 0.1M
2022-09-05 217.00 217.00 215.50 216.00 0.0M
2022-09-02 217.00 222.00 216.50 218.00 0.0M
2022-09-01 224.00 224.00 217.00 220.00 0.0M
2022-08-31 228.00 232.50 228.00 228.00 0.0M
2022-08-30 228.00 229.00 227.00 227.50 0.0M
2022-08-29 223.00 228.00 218.00 228.00 0.1M
2022-08-26 240.00 241.50 238.50 241.50 0.0M
2022-08-25 243.00 243.00 241.00 241.50 0.0M
2022-08-24 245.00 247.00 242.50 243.50 0.0M
2022-08-23 248.00 248.00 246.00 247.00 0.0M
2022-08-22 252.00 252.00 250.00 250.00 0.0M
2022-08-19 249.00 252.00 249.00 252.00 0.0M
2022-08-17 248.50 248.50 247.00 247.00 0.0M
2022-08-16 250.00 251.00 248.00 248.00 0.0M
2022-08-15 250.00 250.50 250.00 250.50 0.0M
2022-08-12 248.00 250.00 247.00 250.00 0.0M
2022-08-11 247.50 247.50 246.00 246.00 0.0M
2022-08-10 248.50 248.50 247.00 247.50 0.0M
2022-08-09 252.00 252.00 249.00 249.00 0.0M
2022-08-08 252.00 252.00 252.00 252.00 0.0M
2022-08-05 256.00 260.00 248.50 260.00 0.0M
2022-08-04 258.00 258.50 258.00 258.50 0.0M
2022-08-03 260.50 260.50 256.00 257.00 0.0M
2022-08-02 260.50 260.50 260.00 260.50 0.0M
2022-08-01 266.00 266.00 264.00 264.00 0.0M
2022-07-29 266.00 267.00 265.00 266.50 0.0M
2022-07-28 269.00 269.00 266.50 266.50 0.0M
2022-07-27 271.00 271.00 270.00 270.00 0.0M
2022-07-26 274.00 274.00 274.00 274.00 0.0M
2022-07-25 271.50 271.50 270.00 271.00 0.0M
2022-07-22 272.00 272.00 272.00 272.00 0.0M
2022-07-21 286.50 286.50 281.00 283.00 0.0M
2022-07-20 274.50 279.50 274.50 279.50 0.0M
2022-07-19 283.00 283.00 275.00 278.50 0.0M
2022-07-18 280.00 290.00 280.00 283.00 0.0M
2022-07-14 275.00 275.00 274.00 275.00 0.0M
2022-07-13 274.00 274.00 274.00 274.00 0.0M
2022-07-12 272.00 276.00 266.00 273.50 0.0M
2022-07-11 280.00 280.00 275.00 276.00 0.0M
2022-07-08 282.00 282.00 281.00 281.00 0.0M
2022-07-07 278.00 284.00 278.00 284.00 0.0M
2022-07-06 278.00 278.00 277.00 277.50 0.0M
2022-07-05 280.00 280.00 280.00 280.00 0.0M
2022-07-04 277.00 277.00 274.00 276.00 0.0M
2022-07-01 281.00 282.50 274.00 274.00 0.0M
2022-06-30 280.00 280.00 274.00 274.00 0.0M
2022-06-29 283.00 283.00 277.00 277.50 0.0M
2022-06-28 294.00 294.00 283.00 283.00 0.0M
2022-06-27 283.50 285.00 283.00 284.00 0.0M
2022-06-24 276.00 282.00 276.00 278.50 0.0M
2022-06-23 276.00 276.00 271.50 272.50 0.0M
2022-06-22 280.00 280.00 276.50 276.50 0.0M
2022-06-21 282.00 284.50 276.50 284.50 0.0M
2022-06-20 274.00 276.00 272.50 272.50 0.0M
2022-06-17 282.00 282.00 275.50 278.50 0.0M
2022-06-16 283.00 283.00 279.00 279.00 0.0M
2022-06-15 280.00 287.00 278.50 284.50 0.0M
2022-06-14 284.00 284.00 278.00 278.00 0.0M
2022-06-13 292.00 292.00 283.00 284.00 0.0M
2022-06-10 291.00 294.00 291.00 294.00 0.0M
2022-06-09 297.00 297.00 293.00 294.00 0.0M
2022-06-08 294.00 294.00 292.50 293.00 0.0M
2022-06-07 294.00 294.00 294.00 294.00 0.0M
2022-06-06 288.00 290.00 288.00 290.00 0.0M
2022-06-02 283.00 287.00 282.50 286.00 0.0M
2022-06-01 288.00 288.00 280.00 283.00 0.0M
2022-05-31 294.50 298.50 284.50 286.00 0.0M
2022-05-30 293.00 293.00 292.00 292.00 0.0M
2022-05-27 304.50 304.50 290.00 292.50 0.0M
2022-05-26 292.50 298.50 285.00 298.00 0.1M
2022-05-25 285.00 289.00 281.00 289.00 0.0M
2022-05-24 276.50 287.50 276.50 285.00 0.1M
2022-05-23 268.50 278.00 268.50 276.00 0.0M
2022-05-20 264.00 271.00 264.00 268.00 0.0M
2022-05-19 260.00 268.00 260.00 262.50 0.0M
2022-05-18 258.00 270.00 257.00 268.50 0.1M
2022-05-17 238.50 258.00 238.00 258.00 0.1M
2022-05-16 243.00 243.00 232.00 240.00 0.1M
2022-05-13 243.00 245.00 236.00 243.00 0.1M
2022-05-12 247.00 252.50 235.00 243.00 0.3M
2022-05-11 270.50 270.50 260.50 260.50 0.3M
2022-05-10 279.00 290.00 279.00 289.00 0.0M
2022-05-09 293.50 294.00 286.00 291.50 0.0M
2022-05-06 291.50 295.00 289.50 292.00 0.0M
2022-05-05 290.00 295.00 286.50 295.00 0.0M
2022-05-04 284.00 292.00 284.00 290.00 0.0M
2022-05-03 275.50 284.00 275.50 284.00 0.0M
2022-04-29 278.00 278.00 278.00 278.00 0.0M
2022-04-28 272.00 276.00 272.00 272.50 0.0M
2022-04-27 270.00 273.50 268.00 273.50 0.0M
2022-04-26 274.00 274.00 270.00 272.00 0.0M
2022-04-25 276.00 276.50 276.00 276.00 0.0M
2022-04-22 285.00 286.00 283.00 283.00 0.0M
2022-04-21 284.00 285.50 284.00 285.50 0.0M
2022-04-20 270.50 286.50 270.50 282.00 0.0M
2022-04-19 272.00 272.00 269.50 270.00 0.0M
2022-04-18 271.50 274.50 271.00 271.50 0.0M
2022-04-15 280.00 280.00 279.00 279.00 0.0M
2022-04-14 283.00 288.50 280.50 281.00 0.0M
2022-04-13 279.00 283.50 279.00 283.00 0.0M
2022-04-12 284.00 284.50 281.50 281.50 0.0M
2022-04-11 289.00 289.00 284.00 285.00 0.0M
2022-04-08 290.50 291.00 290.00 290.00 0.0M
2022-04-07 291.00 291.50 290.00 290.00 0.0M
2022-04-06 292.00 292.00 289.00 291.50 0.0M
2022-04-01 289.50 291.50 289.50 290.00 0.0M
2022-03-31 293.00 293.00 292.50 293.00 0.0M
2022-03-30 293.00 295.00 292.50 293.00 0.0M
2022-03-29 292.50 293.50 292.50 293.00 0.0M
2022-03-28 298.00 298.00 292.50 292.50 0.0M
2022-03-25 298.00 299.00 298.00 298.50 0.0M
2022-03-24 297.50 298.00 297.00 298.00 0.0M
2022-03-23 300.00 301.00 298.50 298.50 0.0M
2022-03-22 304.50 305.00 298.00 298.00 0.0M
2022-03-21 300.50 306.00 300.50 302.00 0.0M
2022-03-18 299.50 300.00 297.00 300.00 0.0M
2022-03-17 296.50 300.00 296.50 299.50 0.0M
2022-03-16 299.00 299.00 293.00 293.00 0.0M
2022-03-15 302.50 302.50 290.50 294.00 0.0M
2022-03-14 300.00 310.00 300.00 302.50 0.0M
2022-03-11 291.50 300.00 291.50 297.50 0.0M
2022-03-10 293.00 293.00 290.50 293.00 0.1M
2022-03-09 287.00 295.00 285.00 291.50 0.3M
2022-03-08 312.50 312.50 304.00 309.00 0.1M
2022-03-07 312.50 314.00 312.50 313.50 0.0M
2022-03-04 321.00 321.00 315.00 319.50 0.0M
2022-03-03 319.00 321.00 319.00 321.00 0.0M
2022-03-02 316.00 319.50 316.00 319.50 0.0M
2022-03-01 313.00 320.00 313.00 318.00 0.0M
2022-02-25 313.00 314.00 312.50 313.00 0.0M
2022-02-24 319.00 319.00 312.50 314.00 0.0M
2022-02-23 319.50 319.50 319.50 319.50 0.0M
2022-02-22 319.00 319.50 318.00 319.00 0.0M
2022-02-21 319.00 321.00 319.00 320.50 0.0M
2022-02-18 319.00 323.00 319.00 323.00 0.0M
2022-02-17 319.00 323.00 318.50 323.00 0.0M
2022-02-16 320.00 321.00 319.00 320.00 0.0M
2022-02-15 320.50 320.50 318.50 318.50 0.0M
2022-02-14 326.00 326.00 322.00 322.00 0.0M
2022-02-11 325.50 326.50 324.50 326.00 0.0M
2022-02-10 320.50 325.00 320.00 324.00 0.0M
2022-02-09 319.50 322.00 319.50 320.50 0.0M
2022-02-08 317.00 321.00 317.00 321.00 0.0M
2022-02-07 311.50 318.00 311.00 318.00 0.0M
2022-01-26 312.00 312.00 311.00 311.50 0.1M
2022-01-25 316.50 316.50 312.50 312.50 0.1M
2022-01-24 318.00 318.00 314.50 316.50 0.0M
2022-01-21 320.00 320.00 316.50 318.00 0.0M
2022-01-20 320.50 321.00 318.00 321.00 0.0M
2022-01-19 321.00 322.00 321.00 321.00 0.0M
2022-01-18 323.50 323.50 321.50 321.50 0.0M
2022-01-17 320.50 323.00 320.00 323.00 0.0M
2022-01-14 321.50 323.50 320.00 323.00 0.0M
2022-01-13 322.50 324.00 317.50 324.00 0.0M
2022-01-12 326.00 326.00 320.00 321.00 0.0M
2022-01-11 330.00 330.00 326.50 327.00 0.0M
2022-01-10 329.50 336.50 328.00 331.00 0.0M
2022-01-07 333.00 333.00 328.00 332.00 0.0M
2022-01-06 329.50 330.50 327.00 328.00 0.0M
2022-01-05 322.50 332.00 322.50 331.00 0.0M
2022-01-04 327.00 327.00 321.00 322.00 0.0M
2022-01-03 318.00 320.50 317.00 320.00 0.0M