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
2023-12-29 241.50 241.50 240.00 241.50 0.0M
2023-12-28 242.50 250.00 242.00 243.50 0.0M
2023-12-27 244.50 244.50 244.00 244.00 0.0M
2023-12-26 246.50 247.50 245.00 245.00 0.0M
2023-12-25 246.00 247.00 245.00 246.50 0.0M
2023-12-22 246.00 246.50 246.00 246.50 0.0M
2023-12-21 245.50 246.00 245.50 246.00 0.0M
2023-12-20 249.50 249.50 249.50 249.50 0.0M
2023-12-18 245.50 246.00 245.50 246.00 0.0M
2023-12-15 245.50 249.50 245.50 249.50 0.0M
2023-12-14 245.00 246.00 245.00 245.00 0.0M
2023-12-13 246.00 247.00 242.50 244.00 0.0M
2023-12-12 248.50 248.50 248.50 248.50 0.0M
2023-12-11 244.00 250.00 244.00 247.00 0.0M
2023-12-08 249.50 253.00 249.00 253.00 0.0M
2023-12-07 249.00 249.50 249.00 249.50 0.0M
2023-12-06 250.00 250.00 249.00 249.00 0.0M
2023-12-05 251.00 251.00 250.00 250.00 0.0M
2023-12-04 250.00 250.00 250.00 250.00 0.0M
2023-12-01 252.00 252.00 250.00 250.00 0.0M
2023-11-30 252.00 252.00 252.00 252.00 0.0M
2023-11-29 256.00 256.00 256.00 256.00 0.0M
2023-11-28 251.50 251.50 251.00 251.50 0.0M
2023-11-27 248.00 250.50 248.00 250.00 0.0M
2023-11-24 246.00 246.50 245.50 246.00 0.0M
2023-11-23 252.00 252.00 249.50 249.50 0.0M
2023-11-22 259.00 259.00 250.00 255.00 0.0M
2023-11-21 241.00 259.00 234.00 259.00 0.0M
2023-11-20 233.00 241.00 233.00 241.00 0.0M
2023-11-17 229.00 230.00 229.00 230.00 0.0M
2023-11-16 228.50 228.50 228.50 228.50 0.0M
2023-11-15 227.50 228.00 227.50 228.00 0.0M
2023-11-14 228.50 228.50 227.50 227.50 0.0M
2023-11-13 230.00 230.00 228.50 228.50 0.0M
2023-11-10 234.00 234.50 232.00 232.00 0.0M
2023-11-09 233.00 235.50 233.00 234.00 0.0M
2023-11-08 234.50 236.50 234.50 235.50 0.0M
2023-11-07 237.50 239.00 237.50 239.00 0.0M
2023-11-06 233.00 240.00 233.00 240.00 0.0M
2023-11-03 233.00 233.00 232.50 232.50 0.0M
2023-11-02 237.50 242.00 231.50 232.50 0.0M
2023-11-01 230.00 237.50 229.50 237.50 0.0M
2023-10-31 222.50 223.00 222.50 223.00 0.0M
2023-10-30 227.00 227.00 221.00 221.00 0.0M
2023-10-27 230.00 230.00 228.00 228.00 0.0M
2023-10-26 232.00 232.00 230.00 230.00 0.0M
2023-10-25 235.00 235.00 235.00 235.00 0.0M
2023-10-24 236.00 236.00 235.00 235.00 0.0M
2023-10-23 235.50 238.00 235.00 235.00 0.0M
2023-10-20 235.00 239.00 234.50 237.50 0.0M
2023-10-18 244.50 244.50 241.00 241.50 0.0M
2023-10-17 254.00 254.00 243.50 244.50 0.0M
2023-10-16 258.50 258.50 257.00 257.00 0.0M
2023-10-13 260.00 260.50 260.00 260.00 0.0M
2023-10-12 261.00 261.00 260.00 260.00 0.0M
2023-10-11 267.00 267.00 258.00 261.00 0.0M
2023-10-06 272.00 272.00 270.50 272.00 0.0M
2023-10-05 272.00 272.00 272.00 272.00 0.0M
2023-10-02 272.00 272.00 272.00 272.00 0.0M
2023-09-26 271.00 271.00 271.00 271.00 0.0M
2023-09-25 270.00 272.00 270.00 272.00 0.0M
2023-09-21 269.50 270.00 269.50 270.00 0.0M
2023-09-19 277.00 277.50 273.50 273.50 0.0M
2023-09-18 271.50 278.00 271.00 278.00 0.0M
2023-09-15 272.00 272.00 271.00 271.00 0.0M
2023-09-14 270.00 272.50 270.00 272.50 0.0M
2023-09-12 270.50 270.50 270.50 270.50 0.0M
2023-09-11 269.50 269.50 269.50 269.50 0.0M
2023-09-08 271.00 271.00 269.00 270.00 0.0M
2023-09-07 270.50 270.50 270.00 270.00 0.0M
2023-09-06 273.50 273.50 272.00 272.00 0.0M
2023-09-05 272.50 276.00 272.50 276.00 0.0M
2023-09-04 281.00 281.00 276.00 276.00 0.0M
2023-09-01 272.00 272.00 270.50 272.00 0.0M
2023-08-31 272.50 276.00 272.50 276.00 0.0M
2023-08-30 269.00 272.50 269.00 272.50 0.0M
2023-08-28 269.00 271.50 269.00 270.00 0.0M
2023-08-25 269.50 269.50 268.00 268.50 0.0M
2023-08-24 273.00 273.00 269.50 269.50 0.0M
2023-08-23 277.50 277.50 273.00 274.00 0.0M
2023-08-22 283.50 283.50 276.00 277.50 0.0M
2023-08-21 290.00 290.00 281.00 284.50 0.0M
2023-08-18 271.50 274.00 270.50 271.00 0.0M
2023-08-17 272.00 276.50 272.00 274.50 0.0M
2023-08-16 277.00 277.00 267.00 271.50 0.0M
2023-08-15 283.50 283.50 276.00 278.50 0.0M
2023-08-14 292.00 292.00 284.50 284.50 0.0M
2023-08-11 299.00 299.00 299.00 299.00 0.0M
2023-08-10 293.00 297.00 293.00 297.00 0.0M
2023-08-09 293.50 294.50 291.50 294.50 0.0M
2023-08-08 298.00 298.00 293.50 293.50 0.0M
2023-08-07 306.00 306.00 295.00 301.00 0.0M
2023-08-04 308.00 316.50 308.00 314.00 0.0M
2023-08-02 303.00 305.00 302.50 303.50 0.0M
2023-08-01 300.00 302.00 300.00 302.00 0.0M
2023-07-31 299.50 299.50 299.00 299.00 0.0M
2023-07-28 297.00 298.00 297.00 298.00 0.0M
2023-07-27 297.00 297.00 297.00 297.00 0.0M
2023-07-26 301.00 301.00 295.50 299.50 0.0M
2023-07-25 304.50 305.00 301.00 301.00 0.0M
2023-07-24 305.00 305.00 298.50 300.00 0.0M
2023-07-21 305.00 306.00 305.00 305.50 0.0M
2023-07-20 308.50 308.50 307.50 307.50 0.0M
2023-07-19 314.50 314.50 308.50 308.50 0.0M
2023-07-18 319.00 319.50 318.00 318.00 0.0M
2023-07-17 314.50 320.00 314.50 319.00 0.0M
2023-07-14 315.00 318.00 315.00 316.00 0.0M
2023-07-13 319.00 319.00 316.50 316.50 0.0M
2023-07-12 321.00 321.00 319.00 319.00 0.0M
2023-07-11 319.50 321.50 319.50 320.00 0.0M
2023-07-10 327.50 327.50 321.00 321.00 0.0M
2023-07-07 320.50 320.50 320.00 320.00 0.0M
2023-07-06 325.00 325.00 320.00 320.00 0.0M
2023-07-05 335.50 342.00 324.00 330.00 0.1M
2023-07-04 310.00 313.00 310.00 312.00 0.0M
2023-07-03 309.00 309.50 309.00 309.00 0.0M
2023-06-30 308.00 309.50 308.00 309.00 0.0M
2023-06-29 307.00 307.00 305.50 307.00 0.0M
2023-06-28 306.50 307.00 306.50 307.00 0.0M
2023-06-27 308.00 308.00 308.00 308.00 0.0M
2023-06-26 309.50 309.50 305.50 308.00 0.0M
2023-06-21 310.50 310.50 309.50 309.50 0.0M
2023-06-20 314.00 314.00 309.00 309.00 0.0M
2023-06-19 314.50 315.50 314.00 314.00 0.0M
2023-06-16 314.50 315.00 313.00 315.00 0.0M
2023-06-15 312.00 314.50 311.50 314.50 0.0M
2023-06-14 311.00 312.00 307.00 312.00 0.0M
2023-06-13 316.50 320.50 313.00 313.00 0.0M
2023-06-12 316.00 316.00 314.50 314.50 0.0M
2023-06-09 313.50 318.50 313.00 318.50 0.0M
2023-06-08 318.00 324.00 318.00 318.00 0.0M
2023-06-07 317.00 317.00 314.00 314.50 0.0M
2023-06-06 315.00 317.00 314.50 317.00 0.0M
2023-06-05 314.50 314.50 314.50 314.50 0.0M
2023-06-02 313.00 314.00 313.00 314.00 0.0M
2023-06-01 318.00 318.00 312.00 314.00 0.0M
2023-05-30 318.00 318.00 318.00 318.00 0.0M
2023-05-29 323.50 323.50 319.00 320.00 0.0M
2023-05-26 318.00 318.00 318.00 318.00 0.0M
2023-05-25 320.00 320.00 319.00 319.00 0.0M
2023-05-24 316.50 324.50 316.00 322.50 0.0M
2023-05-23 322.00 322.00 318.50 318.50 0.0M
2023-05-22 324.00 324.00 320.50 320.50 0.0M
2023-05-19 326.00 326.00 326.00 326.00 0.0M
2023-05-18 324.00 326.00 322.50 322.50 0.0M
2023-05-17 323.50 323.50 320.00 322.00 0.0M
2023-05-16 308.50 320.00 308.50 318.00 0.0M
2023-05-15 305.00 309.00 305.00 308.50 0.0M
2023-05-12 310.00 311.50 310.00 310.50 0.0M
2023-05-11 327.00 327.00 320.00 321.00 0.0M
2023-05-10 335.00 335.00 327.50 327.50 0.0M
2023-05-09 330.00 338.00 329.50 330.00 0.1M
2023-05-08 333.00 333.00 317.50 328.00 0.1M
2023-05-05 313.00 313.50 311.00 311.00 0.0M
2023-05-04 309.00 313.00 309.00 310.00 0.0M
2023-05-02 308.50 308.50 306.00 306.00 0.0M
2023-04-28 303.50 314.00 303.50 308.50 0.0M
2023-04-27 306.00 307.00 303.50 303.50 0.0M
2023-04-26 305.00 311.00 304.50 306.00 0.0M
2023-04-25 307.50 307.50 300.00 300.00 0.0M
2023-04-24 294.00 297.50 294.00 297.50 0.0M
2023-04-21 301.50 301.50 289.50 294.00 0.1M
2023-04-20 306.00 309.00 295.50 301.50 0.1M
2023-04-19 316.00 317.00 309.00 309.00 0.1M
2023-04-18 317.50 319.00 317.50 317.50 0.0M
2023-04-17 312.50 319.50 312.00 314.50 0.0M
2023-04-14 316.00 323.00 313.50 313.50 0.1M
2023-04-13 322.00 322.00 315.00 316.00 0.1M
2023-04-12 327.50 327.50 322.00 323.50 0.0M
2023-04-11 330.00 330.00 330.00 330.00 0.0M
2023-04-10 330.50 330.50 330.50 330.50 0.0M
2023-04-07 326.00 338.00 326.00 330.50 0.0M
2023-04-06 330.00 330.00 324.50 326.00 0.0M
2023-03-31 333.00 333.00 332.50 332.50 0.0M
2023-03-30 335.00 340.00 332.50 332.50 0.0M
2023-03-29 331.00 336.50 326.00 332.00 0.0M
2023-03-28 344.00 344.00 320.00 331.00 0.1M
2023-03-27 341.00 345.00 336.50 337.50 0.0M
2023-03-24 337.00 348.50 337.00 340.00 0.0M
2023-03-23 344.00 344.00 336.00 337.00 0.0M
2023-03-22 348.00 350.00 344.00 344.00 0.0M
2023-03-21 344.00 350.00 344.00 345.00 0.0M
2023-03-20 333.00 344.00 333.00 344.00 0.1M
2023-03-17 330.00 334.00 327.00 333.00 0.0M
2023-03-16 329.00 329.00 323.00 323.00 0.0M
2023-03-15 340.00 340.00 328.00 328.50 0.0M
2023-03-14 340.50 343.00 337.00 340.00 0.0M
2023-03-13 342.50 346.00 338.50 345.00 0.0M
2023-03-10 350.00 350.00 340.50 342.50 0.0M
2023-03-09 349.50 358.00 348.00 355.00 0.1M
2023-03-08 340.00 353.00 340.00 349.50 0.2M
2023-03-07 332.00 338.00 331.50 338.00 0.1M
2023-03-06 332.00 340.00 331.00 331.50 0.1M
2023-03-03 331.00 331.00 326.50 329.50 0.0M
2023-03-02 325.50 330.50 325.50 328.00 0.0M
2023-03-01 319.00 327.50 319.00 325.50 0.0M
2023-02-24 322.50 332.00 320.00 320.00 0.1M
2023-02-23 327.50 334.50 324.50 324.50 0.1M
2023-02-22 323.00 326.00 321.00 325.00 0.0M
2023-02-21 318.00 330.00 318.00 327.00 0.1M
2023-02-20 312.00 314.50 310.50 312.00 0.0M
2023-02-17 309.50 313.00 307.50 310.00 0.0M
2023-02-16 308.50 311.50 305.50 307.50 0.0M
2023-02-15 307.00 307.00 305.00 305.50 0.0M
2023-02-14 305.50 309.50 302.50 304.50 0.0M
2023-02-13 305.00 308.00 300.50 300.50 0.0M
2023-02-10 302.00 307.00 302.00 303.50 0.0M
2023-02-09 300.50 302.00 300.00 302.00 0.0M
2023-02-08 297.50 301.00 296.00 300.50 0.0M
2023-02-07 301.50 305.50 295.00 300.50 0.0M
2023-02-06 290.00 298.50 289.50 296.00 0.0M
2023-02-03 288.50 298.50 288.50 295.00 0.0M
2023-02-02 282.00 291.00 282.00 290.00 0.0M
2023-02-01 283.00 285.00 282.50 285.00 0.0M
2023-01-31 285.00 287.00 280.00 283.50 0.0M
2023-01-30 277.00 292.00 277.00 283.50 0.0M
2023-01-17 272.00 280.00 271.50 275.50 0.0M
2023-01-16 273.00 274.00 271.50 272.00 0.0M
2023-01-13 271.50 271.50 269.00 270.00 0.0M
2023-01-12 268.00 271.50 268.00 271.50 0.0M
2023-01-11 271.00 271.00 268.00 268.00 0.0M
2023-01-10 260.50 268.00 260.50 264.00 0.0M
2023-01-09 255.00 260.00 254.50 256.00 0.0M
2023-01-06 266.00 266.00 260.00 262.00 0.0M
2023-01-05 271.00 271.00 265.00 266.50 0.0M
2023-01-04 272.00 272.00 271.50 271.50 0.0M
2023-01-03 271.50 271.50 271.50 271.50 0.0M