台南-KY

5906
🏛️ 中国台湾 →
49.05
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
2025-10-02 50.00 50.00 49.05 49.05 0.0M
2025-10-01 49.00 50.00 49.00 49.50 0.0M
2025-09-26 48.80 48.80 48.80 48.80 0.0M
2025-09-24 49.40 49.40 48.40 48.80 0.0M
2025-09-23 48.50 49.40 48.50 49.40 0.0M
2025-09-19 50.90 50.90 49.35 49.35 0.0M
2025-09-18 51.10 51.10 49.00 49.50 0.0M
2025-09-17 53.00 53.50 49.85 49.95 0.0M
2025-09-16 53.60 53.70 53.60 53.70 0.0M
2025-09-15 51.80 51.80 51.80 51.80 0.0M
2025-09-12 48.05 51.80 48.05 51.80 0.0M
2025-09-11 49.00 49.00 48.80 48.80 0.0M
2025-09-10 50.49 50.49 48.73 49.51 0.0M
2025-09-09 51.96 53.92 49.61 49.61 0.0M
2025-09-08 48.82 49.51 48.82 49.51 0.0M
2025-09-05 50.98 50.98 48.82 48.82 0.0M
2025-09-04 47.16 47.65 47.16 47.55 0.0M
2025-09-03 50.80 50.90 47.90 48.00 0.1M
2025-08-29 49.90 49.90 49.90 49.90 0.0M
2025-08-28 49.40 49.40 48.70 48.70 0.0M
2025-08-27 48.50 48.50 48.50 48.50 0.0M
2025-08-26 49.40 51.00 48.20 48.20 0.1M
2025-08-25 48.80 49.45 48.80 49.45 0.0M
2025-08-22 48.80 48.80 48.80 48.80 0.0M
2025-08-21 47.50 47.50 47.50 47.50 0.0M
2025-08-20 48.00 48.00 47.45 47.50 0.0M
2025-08-19 47.50 47.50 47.50 47.50 0.0M
2025-08-18 48.00 48.70 48.00 48.00 0.0M
2025-08-15 47.30 47.30 47.30 47.30 0.0M
2025-08-14 48.65 48.65 47.10 48.60 0.0M
2025-08-13 48.60 49.50 48.60 48.60 0.0M
2025-08-11 48.60 50.70 48.55 48.55 0.1M
2025-08-08 49.95 50.00 48.60 48.60 0.0M
2025-08-07 47.60 50.70 47.50 50.00 0.0M
2025-08-06 49.00 49.00 49.00 49.00 0.0M
2025-08-05 49.00 49.80 49.00 49.00 0.0M
2025-08-01 49.30 49.85 49.10 49.85 0.0M
2025-07-29 48.55 49.30 48.55 49.30 0.0M
2025-07-25 48.10 49.95 48.05 49.10 0.0M
2025-07-22 48.00 49.10 48.00 49.10 0.0M
2025-07-18 49.00 49.10 48.00 49.10 0.0M
2025-07-17 50.90 51.00 49.00 49.00 0.0M
2025-07-16 49.50 49.50 49.50 49.50 0.0M
2025-07-11 48.50 50.00 48.50 50.00 0.0M
2025-07-10 50.30 50.30 49.55 49.55 0.0M
2025-07-08 48.60 50.90 48.55 49.30 0.0M
2025-07-04 50.20 50.20 48.00 49.60 0.0M
2025-07-02 49.00 50.30 48.55 50.30 0.0M
2025-07-01 49.75 49.75 48.00 49.75 0.0M
2025-06-30 49.75 49.75 49.75 49.75 0.0M
2025-06-27 48.00 49.85 48.00 49.75 0.0M
2025-06-26 49.90 50.50 49.10 49.10 0.1M
2025-06-24 50.30 50.30 50.30 50.30 0.0M
2025-06-23 49.00 50.70 49.00 49.05 0.0M
2025-06-20 51.20 51.70 49.05 49.55 0.0M
2025-06-19 51.50 51.80 49.60 49.60 0.1M
2025-06-18 51.80 51.90 50.20 51.50 0.0M
2025-06-17 50.00 52.70 49.70 51.80 0.0M
2025-06-16 50.60 50.60 50.60 50.60 0.0M
2025-06-11 50.90 50.90 50.90 50.90 0.0M
2025-06-10 52.00 52.00 52.00 52.00 0.0M
2025-06-06 53.30 53.40 50.50 50.50 0.0M
2025-06-05 50.60 53.40 50.60 51.70 0.0M
2025-06-04 50.70 52.40 50.60 51.80 0.1M
2025-06-03 51.20 54.50 51.20 52.00 0.0M
2025-06-02 50.00 50.00 50.00 50.00 0.0M
2025-05-28 49.20 49.20 49.20 49.20 0.0M
2025-05-27 50.50 50.50 50.10 50.10 0.0M
2025-05-23 50.50 50.50 50.50 50.50 0.0M
2025-05-21 49.85 49.85 49.85 49.85 0.0M
2025-05-20 49.85 49.85 49.85 49.85 0.0M
2025-05-19 50.40 50.40 50.40 50.40 0.0M
2025-05-16 49.50 49.50 49.50 49.50 0.0M
2025-05-15 48.00 48.00 48.00 48.00 0.0M
2025-05-14 49.00 49.50 48.95 49.50 0.0M
2025-05-12 49.00 49.00 49.00 49.00 0.0M
2025-05-07 51.10 51.10 50.10 50.10 0.0M
2025-05-05 48.50 48.90 48.50 48.90 0.0M
2025-05-02 49.55 51.10 49.00 49.40 0.1M
2025-04-30 49.55 50.60 48.90 50.00 0.1M
2025-04-29 50.50 51.30 49.60 50.20 0.1M
2025-04-28 50.60 50.60 50.60 50.60 0.0M
2025-04-25 50.40 50.40 50.40 50.40 0.0M
2025-04-24 49.05 51.40 48.70 49.70 0.0M
2025-04-23 51.00 51.50 48.45 49.45 0.0M
2025-04-22 48.00 50.10 47.90 50.00 0.1M
2025-04-18 49.85 51.50 48.80 49.30 0.1M
2025-04-17 49.30 50.90 49.30 50.30 0.0M
2025-04-16 48.55 53.80 48.50 52.00 0.1M
2025-04-15 49.40 50.40 48.65 50.10 0.3M
2025-04-14 49.50 51.40 48.75 50.00 0.0M
2025-04-11 48.90 49.35 48.90 49.35 0.3M
2025-04-10 46.30 49.25 46.30 48.90 0.0M
2025-04-09 45.30 49.00 44.90 44.90 0.0M
2025-04-08 46.00 49.85 45.85 49.85 0.0M
2025-04-07 50.70 54.00 50.70 50.90 0.0M
2025-04-02 55.10 57.20 55.10 56.30 0.0M
2025-04-01 57.90 58.60 55.10 55.80 0.0M
2025-03-31 56.70 56.70 55.00 56.40 0.0M
2025-03-28 60.80 60.90 58.70 58.70 0.0M
2025-03-26 58.20 61.00 58.10 60.90 0.0M
2025-03-25 57.50 57.50 57.10 57.50 0.0M
2025-03-24 56.50 57.50 55.10 57.10 0.1M
2025-03-21 54.80 56.60 53.60 55.50 0.1M
2025-03-20 57.50 57.90 54.10 54.10 0.0M
2025-03-19 54.30 57.00 54.30 56.00 0.0M
2025-03-18 54.10 58.60 54.10 56.00 0.0M
2025-03-17 54.50 55.60 53.40 55.60 0.0M
2025-03-14 56.20 58.10 55.30 55.30 0.1M
2025-03-12 56.90 56.90 54.90 56.60 0.0M
2025-03-11 56.90 56.90 54.80 56.50 0.0M
2025-02-24 56.20 56.50 56.10 56.10 0.0M
2025-02-21 56.10 56.10 56.10 56.10 0.0M
2025-02-20 55.50 56.10 55.50 56.10 0.0M
2025-02-19 55.00 56.10 55.00 55.50 0.0M
2025-02-17 55.90 55.90 55.90 55.90 0.0M
2025-02-14 55.90 55.90 55.90 55.90 0.0M
2025-02-13 55.70 55.70 55.70 55.70 0.0M
2025-02-12 55.20 55.50 55.20 55.50 0.0M
2025-02-11 54.80 55.50 54.50 55.00 0.0M
2025-02-06 54.20 54.20 54.20 54.20 0.0M
2025-02-05 54.90 54.90 53.10 53.60 0.0M
2025-02-04 53.60 53.60 53.60 53.60 0.0M
2025-02-03 54.00 54.00 54.00 54.00 0.0M
2025-01-21 56.50 57.30 55.20 55.30 0.1M
2025-01-20 56.20 56.20 56.20 56.20 0.0M
2025-01-17 56.60 56.70 55.20 55.70 0.0M
2025-01-16 56.10 56.10 54.60 55.50 0.0M
2025-01-15 54.10 55.10 54.10 55.10 0.0M
2025-01-14 54.60 55.80 53.00 54.40 0.1M
2025-01-13 55.10 57.00 55.10 55.10 0.1M
2025-01-10 54.80 55.50 53.50 55.10 0.0M
2025-01-09 53.30 54.90 52.30 54.80 0.0M
2025-01-08 54.60 54.60 53.00 53.40 0.0M
2025-01-07 51.60 53.90 51.60 51.80 0.0M
2025-01-06 54.00 55.30 53.90 53.90 0.0M
2025-01-02 54.20 54.20 53.30 53.30 0.0M