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
2024-12-31 33.60 33.60 32.65 32.65 0.0M
2024-12-30 33.35 33.90 32.70 33.05 0.1M
2024-12-27 33.85 34.00 33.50 33.75 0.0M
2024-12-26 33.95 33.95 33.65 33.90 0.0M
2024-12-25 32.75 34.25 32.60 34.00 0.0M
2024-12-24 32.45 33.40 32.45 32.80 0.0M
2024-12-23 33.00 33.10 32.45 32.45 0.0M
2024-12-20 33.25 33.75 32.80 32.80 0.0M
2024-12-19 32.70 34.30 32.70 33.65 0.0M
2024-12-18 33.45 34.10 33.30 33.60 0.0M
2024-12-17 34.10 34.20 33.40 33.95 0.0M
2024-12-16 32.80 34.35 32.80 34.10 0.0M
2024-12-13 32.80 33.45 32.80 32.80 0.0M
2024-12-12 32.60 33.00 32.60 32.80 0.0M
2024-12-11 33.70 33.70 32.55 32.85 0.0M
2024-12-10 33.80 33.95 33.25 33.75 0.0M
2024-12-09 34.00 34.05 33.80 33.80 0.0M
2024-12-06 33.20 34.55 33.20 34.40 0.0M
2024-12-05 33.25 34.35 33.25 33.80 0.0M
2024-12-04 34.00 34.05 33.25 33.25 0.0M
2024-12-03 33.30 33.35 33.05 33.35 0.0M
2024-12-02 32.55 33.40 32.55 33.05 0.0M
2024-11-29 32.55 33.50 32.35 33.40 0.0M
2024-11-28 33.55 33.55 33.20 33.20 0.0M
2024-11-27 34.00 34.00 33.50 33.50 0.0M
2024-11-26 34.60 34.60 33.95 34.15 0.0M
2024-11-25 34.05 34.95 33.65 34.30 0.0M
2024-11-22 33.65 34.15 33.65 34.05 0.0M
2024-11-21 33.35 33.70 33.35 33.70 0.0M
2024-11-20 32.45 33.00 32.45 32.65 0.0M
2024-11-19 31.80 33.10 31.80 32.85 0.1M
2024-11-18 32.00 32.75 31.75 31.95 0.0M
2024-11-15 32.00 34.00 32.00 32.90 0.1M
2024-11-14 32.20 33.00 32.20 32.25 0.1M
2024-11-13 33.25 33.55 33.05 33.05 0.1M
2024-11-12 33.40 34.70 33.35 33.55 0.1M
2024-11-11 35.00 35.45 34.70 34.80 0.0M
2024-11-08 35.95 35.95 35.30 35.30 0.0M
2024-11-07 36.05 36.60 35.30 35.30 0.1M
2024-11-06 35.75 36.00 34.80 35.55 0.1M
2024-11-05 34.50 36.10 34.35 34.60 0.1M
2024-11-04 35.20 35.20 34.80 34.85 0.0M
2024-11-01 35.55 35.55 34.50 35.20 0.0M
2024-10-30 34.45 35.60 34.45 34.90 0.1M
2024-10-29 35.75 35.75 33.75 34.75 0.1M
2024-10-28 35.65 35.65 35.10 35.25 0.0M
2024-10-25 36.20 36.20 35.50 35.60 0.0M
2024-10-24 36.10 36.80 35.50 35.65 0.0M
2024-10-23 37.00 37.00 36.05 36.05 0.0M
2024-10-22 37.70 37.70 36.55 36.90 0.0M
2024-10-21 36.25 37.50 36.25 37.15 0.0M
2024-10-18 36.30 37.25 36.30 36.90 0.0M
2024-10-17 37.10 37.35 36.85 37.00 0.0M
2024-10-16 37.10 37.30 35.70 37.10 0.1M
2024-10-15 35.40 36.80 35.40 36.80 0.2M
2024-10-14 36.40 36.40 34.55 35.40 0.3M
2024-10-11 37.70 38.00 36.15 36.40 0.1M
2024-10-09 37.40 38.05 37.20 37.70 0.2M
2024-10-08 39.30 39.30 36.50 36.65 0.2M
2024-10-07 40.30 40.30 38.40 39.30 0.1M
2024-10-04 39.60 40.50 39.50 39.60 0.1M
2024-10-01 39.80 40.70 39.15 39.35 0.1M
2024-09-30 39.50 40.00 39.00 39.45 0.2M
2024-09-27 39.60 39.95 38.45 39.30 0.2M
2024-09-26 39.05 39.45 38.50 38.85 0.1M
2024-09-25 38.05 39.65 38.05 38.85 0.2M
2024-09-24 38.05 38.05 37.80 37.90 0.1M
2024-09-23 38.95 39.00 37.80 38.05 0.1M
2024-09-20 37.95 38.90 37.95 38.90 0.1M
2024-09-19 38.30 38.50 37.65 37.95 0.1M
2024-09-18 38.70 39.25 38.00 38.35 0.1M
2024-09-16 37.80 40.40 37.30 38.60 0.4M
2024-09-13 36.25 37.60 36.25 37.50 0.1M
2024-09-12 37.25 37.25 36.20 36.30 0.2M
2024-09-11 35.90 38.05 35.45 37.30 0.7M
2024-09-10 37.20 37.20 34.55 34.60 0.2M
2024-09-09 37.30 37.75 35.30 35.40 0.3M
2024-09-06 37.55 38.35 36.95 37.95 0.3M
2024-09-05 38.60 38.60 37.00 37.40 0.4M
2024-09-04 35.30 39.30 35.15 38.20 1.1M
2024-09-03 35.55 37.05 35.45 36.60 0.3M
2024-09-02 35.00 36.00 35.00 35.75 0.2M
2024-08-30 36.30 36.30 35.00 35.35 0.1M
2024-08-29 35.30 36.20 34.95 35.75 0.2M
2024-08-28 36.10 36.40 35.00 35.20 0.7M
2024-08-27 40.90 40.90 35.50 36.70 2.0M
2024-08-26 34.80 37.20 34.80 37.20 0.8M
2024-08-23 32.05 33.85 32.00 33.85 0.4M
2024-08-22 31.00 31.00 30.50 30.80 0.0M
2024-08-21 31.55 31.55 30.00 31.10 0.0M
2024-08-20 30.55 31.40 29.90 30.75 0.1M
2024-08-19 31.55 31.55 30.35 30.55 0.0M
2024-08-16 30.50 30.85 30.10 30.50 0.1M
2024-08-15 30.45 30.50 30.15 30.35 0.0M
2024-08-14 31.25 31.65 30.30 30.50 0.0M
2024-08-13 31.70 31.70 31.15 31.25 0.1M
2024-08-12 29.45 30.90 29.45 30.40 0.1M
2024-08-09 28.55 29.70 28.55 29.45 0.0M
2024-08-08 29.50 29.50 29.50 29.50 0.0M
2024-08-07 28.35 29.75 28.35 29.50 0.0M
2024-08-06 29.00 29.45 28.80 28.95 0.1M
2024-08-05 30.20 30.20 28.25 28.95 0.1M
2024-08-02 31.20 31.65 30.55 30.80 0.0M
2024-08-01 31.00 31.90 31.00 31.70 0.0M
2024-07-31 31.45 31.45 30.80 31.15 0.0M
2024-07-30 30.70 30.90 30.70 30.90 0.0M
2024-07-29 30.95 31.00 30.70 30.70 0.0M
2024-07-26 30.60 30.75 30.60 30.75 0.0M
2024-07-23 31.15 31.15 30.70 30.70 0.0M
2024-07-22 30.30 30.60 30.00 30.40 0.0M
2024-07-19 30.85 30.85 30.35 30.65 0.0M
2024-07-18 31.20 31.20 30.50 31.10 0.0M
2024-07-17 30.95 31.25 30.90 31.20 0.0M
2024-07-16 31.05 31.05 30.80 30.80 0.0M
2024-07-15 31.40 31.40 31.00 31.00 0.0M
2024-07-12 31.65 31.70 31.50 31.50 0.0M
2024-07-11 30.65 31.60 30.65 31.35 0.0M
2024-07-10 30.40 30.40 30.40 30.40 0.0M
2024-07-09 30.50 30.60 30.50 30.60 0.0M
2024-07-08 30.40 30.70 30.40 30.50 0.0M
2024-07-05 31.60 31.80 31.25 31.25 0.0M
2024-07-04 31.65 32.05 31.40 31.90 0.1M
2024-07-03 31.50 31.80 31.35 31.80 0.0M
2024-07-02 31.50 31.60 31.00 31.25 0.0M
2024-07-01 31.80 32.25 31.70 31.90 0.0M
2024-06-28 31.75 32.20 31.75 32.00 0.0M
2024-06-27 31.85 32.05 31.70 31.75 0.0M
2024-06-26 32.60 32.60 32.15 32.55 0.0M
2024-06-25 32.05 32.80 31.90 32.45 0.0M
2024-06-24 31.75 32.00 31.30 31.60 0.0M
2024-06-21 32.65 32.65 32.60 32.60 0.0M
2024-06-20 32.60 33.00 32.60 32.65 0.0M
2024-06-19 32.65 33.40 32.20 32.60 0.0M
2024-06-18 32.90 32.90 31.95 32.15 0.0M
2024-06-17 32.05 32.65 32.05 32.15 0.0M
2024-06-14 32.90 32.90 32.60 32.60 0.0M
2024-06-13 32.55 32.90 32.55 32.90 0.0M
2024-06-12 32.55 33.00 32.25 32.50 0.1M
2024-06-11 31.65 31.95 31.45 31.75 0.0M
2024-06-06 32.15 32.65 32.15 32.55 0.0M
2024-06-05 32.20 32.20 32.20 32.20 0.0M
2024-06-04 32.55 32.70 31.90 32.70 0.0M
2024-06-03 32.65 32.75 32.30 32.55 0.0M
2024-05-31 32.50 32.90 32.50 32.90 0.0M
2024-05-30 33.00 33.00 32.70 32.90 0.0M
2024-05-29 32.55 32.85 32.50 32.70 0.0M
2024-05-28 32.15 32.85 32.05 32.85 0.0M
2024-05-27 31.60 32.05 31.55 32.05 0.0M
2024-05-23 32.60 32.60 31.90 32.15 0.0M
2024-05-22 32.55 33.05 32.50 32.60 0.0M
2024-05-21 33.10 33.10 32.40 32.45 0.0M
2024-05-20 32.50 33.10 32.40 33.10 0.1M
2024-05-17 32.50 32.80 32.25 32.40 0.0M
2024-05-16 31.80 32.95 31.50 32.45 0.1M
2024-05-15 31.45 31.65 31.25 31.45 0.0M
2024-05-14 30.90 31.20 30.75 31.20 0.0M
2024-05-13 30.50 30.90 30.00 30.30 0.0M
2024-05-10 30.50 30.50 30.25 30.50 0.0M
2024-05-09 30.00 30.00 30.00 30.00 0.0M
2024-05-08 30.50 30.60 30.30 30.30 0.0M
2024-05-07 30.20 30.45 30.20 30.20 0.0M
2024-05-06 30.35 30.80 30.30 30.50 0.0M
2024-05-03 30.45 30.50 30.40 30.40 0.0M
2024-05-02 30.30 30.70 30.25 30.40 0.0M
2024-04-30 30.55 30.55 30.55 30.55 0.0M
2024-04-29 30.10 30.75 30.10 30.75 0.0M
2024-04-26 29.75 30.00 29.75 29.95 0.0M
2024-04-25 29.70 29.85 29.40 29.85 0.0M
2024-04-24 30.00 30.40 29.55 29.70 0.0M
2024-04-23 29.60 29.60 29.40 29.40 0.0M
2024-04-22 28.65 29.55 28.65 29.40 0.0M
2024-04-19 29.20 29.20 28.40 28.60 0.1M
2024-04-18 29.85 29.90 28.95 29.20 0.3M
2024-04-17 30.25 31.55 30.25 30.65 0.0M
2024-04-16 30.95 31.80 30.95 31.05 0.0M
2024-04-15 31.30 31.90 31.05 31.90 0.0M
2024-04-12 31.30 31.35 31.15 31.30 0.0M
2024-04-11 31.30 31.30 31.30 31.30 0.0M
2024-04-10 31.55 31.70 31.50 31.55 0.0M
2024-04-09 31.30 31.55 31.30 31.55 0.0M
2024-04-08 31.30 31.45 31.00 31.30 0.0M
2024-04-03 31.30 31.30 31.30 31.30 0.0M
2024-04-02 31.25 31.80 31.25 31.75 0.0M
2024-04-01 32.60 32.60 31.95 31.95 0.0M
2024-03-29 31.85 32.00 31.85 32.00 0.0M
2024-03-28 31.60 31.60 31.60 31.60 0.0M
2024-03-27 31.50 31.75 31.45 31.75 0.0M
2024-03-26 31.70 31.70 31.60 31.60 0.0M
2024-03-25 31.65 31.80 31.60 31.65 0.0M
2024-03-22 31.30 32.25 31.30 32.25 0.0M
2024-03-21 31.35 31.95 31.35 31.70 0.0M
2024-03-20 32.00 32.05 31.30 31.30 0.1M
2024-03-19 32.15 32.15 32.00 32.00 0.0M
2024-03-18 32.05 32.15 32.05 32.15 0.0M
2024-03-15 32.00 32.00 31.65 31.80 0.0M
2024-03-14 31.95 32.15 31.95 32.15 0.0M
2024-03-13 31.85 31.95 31.80 31.95 0.0M
2024-03-12 31.95 32.55 31.75 32.15 0.0M
2024-03-11 32.85 33.00 31.95 31.95 0.0M
2024-03-08 32.20 32.55 32.00 32.10 0.0M
2024-03-07 32.15 32.50 32.15 32.15 0.0M
2024-03-05 32.65 32.85 32.65 32.65 0.0M
2024-03-04 32.85 32.85 32.65 32.65 0.0M
2024-03-01 32.90 32.90 32.65 32.65 0.0M
2024-02-29 33.10 33.10 32.90 32.95 0.0M
2024-02-27 33.05 33.10 33.05 33.10 0.0M
2024-02-26 33.90 33.90 33.15 33.55 0.0M
2024-02-23 33.80 33.80 33.80 33.80 0.0M
2024-02-22 33.50 33.75 33.30 33.75 0.0M
2024-02-21 33.65 33.75 33.20 33.20 0.0M
2024-02-20 33.50 33.50 33.25 33.25 0.0M
2024-02-19 33.30 33.75 33.10 33.60 0.0M
2024-02-16 33.00 33.60 32.50 33.30 0.0M
2024-02-15 34.25 34.25 33.05 33.60 0.0M
2024-02-05 33.40 33.95 33.40 33.85 0.0M
2024-02-02 34.55 34.55 34.40 34.40 0.0M
2024-02-01 33.20 34.40 33.20 34.40 0.0M
2024-01-31 33.35 33.35 33.35 33.35 0.0M
2024-01-30 33.50 33.85 33.50 33.85 0.0M
2024-01-29 33.45 33.45 33.40 33.40 0.0M
2024-01-26 33.75 33.75 33.75 33.75 0.0M
2024-01-25 33.50 33.50 33.15 33.15 0.0M
2024-01-23 33.70 33.70 33.35 33.35 0.0M
2024-01-19 33.00 33.95 33.00 33.00 0.0M
2024-01-17 33.45 33.65 33.00 33.00 0.0M
2024-01-16 34.20 34.45 34.10 34.10 0.0M
2024-01-15 34.60 35.10 34.50 35.10 0.0M
2024-01-12 35.00 35.05 35.00 35.05 0.0M
2024-01-11 34.60 35.00 34.60 35.00 0.0M
2024-01-10 34.55 34.55 34.55 34.55 0.0M
2024-01-09 34.80 35.20 33.80 35.20 0.0M
2024-01-08 35.45 35.55 35.05 35.55 0.0M
2024-01-05 35.20 35.20 34.75 35.10 0.0M
2024-01-04 34.45 35.20 34.45 35.20 0.0M
2024-01-03 35.30 35.60 34.40 34.40 0.0M
2024-01-02 34.85 35.45 34.60 35.45 0.0M