东明-KY

5538
🏛️ 中国台湾 →
28.70
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
2025-09-26 28.60 28.90 28.60 28.70 0.0M
2025-09-25 29.00 29.00 29.00 29.00 0.0M
2025-09-24 28.80 28.85 28.20 28.70 0.0M
2025-09-23 29.35 29.35 29.20 29.20 0.0M
2025-09-22 28.55 29.55 28.55 29.25 0.0M
2025-09-19 29.15 29.55 29.15 29.55 0.0M
2025-09-18 29.15 29.30 29.00 29.30 0.0M
2025-09-17 29.40 29.55 29.40 29.45 0.0M
2025-09-16 29.00 29.35 29.00 29.35 0.0M
2025-09-12 29.60 29.60 29.60 29.60 0.0M
2025-09-11 29.35 29.35 29.35 29.35 0.0M
2025-09-10 29.50 29.60 29.35 29.40 0.0M
2025-09-09 29.80 29.80 29.50 29.75 0.0M
2025-09-08 29.30 29.30 29.30 29.30 0.0M
2025-09-05 29.25 29.25 29.25 29.25 0.0M
2025-09-04 29.70 29.95 29.45 29.45 0.0M
2025-09-03 29.90 30.10 29.65 29.65 0.0M
2025-09-02 29.00 29.20 29.00 29.20 0.0M
2025-09-01 29.30 29.30 29.10 29.10 0.0M
2025-08-29 29.85 29.85 29.20 29.20 0.0M
2025-08-28 29.55 29.55 29.50 29.50 0.0M
2025-08-27 29.40 29.60 29.30 29.55 0.0M
2025-08-26 30.20 30.20 29.40 29.40 0.0M
2025-08-25 29.25 30.10 29.25 29.75 0.0M
2025-08-22 29.25 29.70 29.20 29.40 0.0M
2025-08-21 29.25 29.95 29.25 29.55 0.0M
2025-08-20 29.95 30.15 28.40 29.25 0.0M
2025-08-19 29.45 29.55 29.45 29.45 0.0M
2025-08-18 29.35 29.55 29.35 29.55 0.0M
2025-08-15 29.70 30.25 29.50 30.25 0.0M
2025-08-14 29.05 29.70 29.00 29.70 0.0M
2025-08-13 29.05 29.10 29.05 29.05 0.0M
2025-08-12 29.35 29.35 29.35 29.35 0.0M
2025-08-11 30.00 30.00 29.30 29.30 0.0M
2025-08-08 29.80 29.80 29.30 29.30 0.0M
2025-08-07 29.75 29.80 29.20 29.80 0.0M
2025-08-06 29.20 29.20 29.20 29.20 0.0M
2025-08-05 29.10 29.40 29.10 29.20 0.0M
2025-08-04 28.90 29.00 28.65 28.70 0.0M
2025-08-01 29.65 29.65 28.55 28.65 0.0M
2025-07-31 29.55 30.00 28.50 30.00 0.0M
2025-07-29 29.65 30.55 29.65 30.55 0.0M
2025-07-28 29.05 29.60 29.05 29.60 0.0M
2025-07-25 30.00 30.00 29.80 29.80 0.0M
2025-07-24 29.80 30.00 29.80 30.00 0.0M
2025-07-23 29.95 30.00 29.80 29.95 0.0M
2025-07-18 30.40 30.40 30.30 30.30 0.0M
2025-07-17 30.00 30.00 30.00 30.00 0.0M
2025-07-16 28.95 30.35 28.95 30.25 0.0M
2025-07-15 28.60 29.35 28.60 29.30 0.0M
2025-07-14 29.30 29.30 29.00 29.00 0.0M
2025-07-11 29.40 29.40 29.40 29.40 0.0M
2025-07-10 29.45 29.75 29.40 29.75 0.0M
2025-07-08 29.20 29.95 29.20 29.60 0.0M
2025-07-07 31.75 31.75 30.30 30.30 0.0M
2025-07-04 31.20 31.80 31.00 31.80 0.0M
2025-07-03 31.40 31.40 31.40 31.40 0.0M
2025-07-02 31.40 31.40 31.40 31.40 0.0M
2025-07-01 31.00 31.95 31.00 31.80 0.0M
2025-06-30 31.25 31.25 30.50 30.50 0.0M
2025-06-27 31.75 31.75 31.25 31.25 0.0M
2025-06-26 30.95 31.95 30.95 31.00 0.0M
2025-06-25 30.95 30.95 30.95 30.95 0.0M
2025-06-24 29.90 31.10 29.90 30.90 0.0M
2025-06-23 28.55 29.35 28.55 29.05 0.0M
2025-06-20 29.50 30.05 29.50 30.05 0.0M
2025-06-19 30.85 30.85 29.10 29.60 0.0M
2025-06-18 30.65 30.65 30.65 30.65 0.0M
2025-06-17 30.60 30.60 30.60 30.60 0.0M
2025-06-16 30.05 30.60 30.05 30.60 0.0M
2025-06-13 30.00 30.15 29.85 29.95 0.0M
2025-06-12 30.55 30.60 30.30 30.30 0.0M
2025-06-11 31.20 31.20 29.65 30.55 0.0M
2025-06-10 31.05 31.10 30.50 30.50 0.0M
2025-06-06 30.55 30.55 30.20 30.40 0.0M
2025-06-05 30.60 30.60 30.60 30.60 0.0M
2025-06-04 30.55 30.75 30.55 30.75 0.0M
2025-06-03 29.85 30.95 29.80 30.25 0.0M
2025-06-02 30.00 30.35 30.00 30.30 0.0M
2025-05-29 30.90 31.00 30.60 31.00 0.0M
2025-05-28 30.85 30.85 30.85 30.85 0.0M
2025-05-27 31.05 31.55 31.05 31.35 0.0M
2025-05-26 30.70 31.50 30.70 31.45 0.0M
2025-05-23 31.20 31.65 30.75 31.35 0.3M
2025-05-21 30.75 31.30 30.75 31.20 0.0M
2025-05-20 31.00 31.00 30.75 30.85 0.0M
2025-05-19 31.50 31.50 30.85 30.85 0.0M
2025-05-16 30.80 31.55 30.80 31.55 0.0M
2025-05-15 30.80 30.80 30.80 30.80 0.0M
2025-05-14 31.20 31.20 31.15 31.15 0.0M
2025-05-13 30.45 31.95 30.45 30.85 0.0M
2025-05-12 31.80 31.80 31.05 31.10 0.0M
2025-05-09 30.70 30.95 30.50 30.90 0.0M
2025-05-08 30.20 30.20 30.20 30.20 0.0M
2025-05-07 30.20 30.20 30.20 30.20 0.0M
2025-05-06 29.80 30.20 29.80 30.20 0.0M
2025-05-05 30.50 30.50 29.80 29.80 0.0M
2025-05-02 30.40 30.40 30.40 30.40 0.0M
2025-04-30 30.30 31.00 30.10 30.10 0.0M
2025-04-29 30.40 30.60 30.40 30.40 0.0M
2025-04-28 30.20 30.40 30.20 30.40 0.0M
2025-04-25 30.50 30.90 30.50 30.50 0.0M
2025-04-24 30.50 30.50 30.50 30.50 0.0M
2025-04-23 30.25 31.00 30.25 31.00 0.0M
2025-04-22 30.25 30.25 30.25 30.25 0.0M
2025-04-21 29.70 31.25 29.70 30.25 0.0M
2025-04-18 30.05 30.35 29.35 30.10 0.0M
2025-04-17 30.35 30.35 30.30 30.30 0.0M
2025-04-16 31.65 31.65 30.70 30.70 0.0M
2025-04-15 31.75 32.15 31.65 31.65 0.0M
2025-04-14 33.50 33.50 31.75 31.75 0.1M
2025-04-11 31.95 32.80 31.95 32.80 0.0M
2025-04-10 32.90 32.90 31.90 31.95 0.0M
2025-04-09 27.50 30.00 27.50 30.00 0.0M
2025-04-08 31.00 31.00 28.60 30.10 0.1M
2025-04-07 30.55 30.70 30.55 30.55 0.1M
2025-04-02 32.95 34.00 32.40 33.90 0.0M
2025-04-01 32.05 33.80 32.05 32.95 0.0M
2025-03-31 33.30 34.50 31.70 31.95 0.1M
2025-03-28 35.60 35.60 33.60 34.45 0.0M
2025-03-27 34.60 35.80 34.40 34.40 0.0M
2025-03-26 35.55 35.55 34.60 34.70 0.0M
2025-03-25 35.50 36.00 35.50 35.60 0.0M
2025-03-24 34.95 35.95 34.60 35.95 0.0M
2025-03-21 35.95 35.95 35.00 35.15 0.0M
2025-03-20 35.70 36.90 35.45 35.95 0.0M
2025-03-19 35.70 36.05 35.10 35.45 0.0M
2025-03-18 34.60 38.00 34.25 35.65 0.0M
2025-03-17 35.15 35.20 34.65 34.80 0.0M
2025-03-14 33.40 35.30 33.40 35.20 0.0M
2025-03-13 34.80 34.80 34.40 34.55 0.0M
2025-03-12 34.15 34.85 34.15 34.85 0.0M
2025-03-11 33.95 34.60 33.50 34.30 0.0M
2025-03-10 34.30 35.10 34.10 34.70 0.0M
2025-03-07 34.90 35.00 34.75 35.00 0.0M
2025-03-05 35.00 35.00 35.00 35.00 0.0M
2025-03-04 34.30 34.55 33.65 34.35 0.0M
2025-03-03 35.25 35.25 34.55 34.55 0.0M
2025-02-27 34.75 35.15 34.55 35.15 0.0M
2025-02-26 35.30 35.30 34.55 34.75 0.0M
2025-02-25 35.10 35.25 34.55 35.25 0.0M
2025-02-24 35.60 35.65 34.65 35.30 0.0M
2025-02-21 34.40 34.85 34.30 34.85 0.0M
2025-02-20 34.90 34.90 34.90 34.90 0.0M
2025-02-19 34.30 34.70 34.20 34.70 0.0M
2025-02-18 34.65 35.00 34.35 34.60 0.0M
2025-02-17 33.50 35.60 33.20 34.65 0.0M
2025-02-14 34.05 34.05 33.80 33.80 0.0M
2025-02-13 33.55 34.35 33.55 33.95 0.0M
2025-02-12 33.70 33.70 33.10 33.10 0.0M
2025-02-11 34.20 34.20 33.70 33.70 0.0M
2025-02-10 33.05 34.15 33.05 34.10 0.0M
2025-02-07 33.55 34.70 33.50 34.00 0.0M
2025-02-06 34.20 34.20 33.75 33.90 0.0M
2025-02-05 33.20 33.50 33.00 33.40 0.0M
2025-02-04 32.35 33.35 32.35 32.95 0.0M
2025-02-03 31.80 32.95 31.80 32.35 0.0M
2025-01-22 32.95 33.00 32.95 32.95 0.0M
2025-01-21 31.70 33.00 31.70 33.00 0.0M
2025-01-20 32.30 32.30 32.30 32.30 0.0M
2025-01-17 32.20 32.20 32.20 32.20 0.0M
2025-01-16 32.30 32.30 32.25 32.25 0.0M
2025-01-15 31.05 31.75 31.00 31.75 0.0M
2025-01-14 31.70 31.75 31.30 31.30 0.0M
2025-01-13 31.80 31.95 30.95 31.05 0.0M
2025-01-10 31.90 32.25 31.90 32.20 0.0M
2025-01-09 32.60 32.60 31.80 31.90 0.0M
2025-01-08 31.90 31.90 31.80 31.80 0.0M
2025-01-07 32.25 32.25 31.75 31.85 0.0M
2025-01-06 32.70 32.70 32.00 32.35 0.0M
2025-01-03 32.15 32.30 31.90 31.90 0.0M
2025-01-02 32.45 32.55 31.80 31.90 0.1M