铠鉅

1585
🏛️ 中国台湾 →
10.00
最后更新: 2025-05-26
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
2025-05-26 9.60 10.05 9.20 10.00 0.2M
2025-05-23 9.55 9.73 9.50 9.63 0.4M
2025-05-22 9.75 9.75 9.46 9.65 0.1M
2025-05-21 9.60 10.00 9.60 9.75 0.2M
2025-05-20 9.36 9.90 9.36 9.83 0.2M
2025-05-19 8.85 9.50 8.85 9.30 0.1M
2025-05-16 9.05 9.15 8.65 9.00 0.1M
2025-05-15 8.90 9.15 8.61 8.70 0.3M
2025-05-14 8.13 9.05 7.95 9.05 0.2M
2025-05-13 7.80 8.08 7.76 8.00 0.1M
2025-05-12 8.00 8.05 7.50 7.80 0.3M
2025-05-09 7.71 8.41 7.60 8.00 0.8M
2025-05-08 7.95 8.10 4.85 8.08 3.7M
2025-05-07 8.43 8.53 7.95 8.10 0.6M
2025-05-06 9.15 9.20 8.17 8.58 0.6M
2025-05-05 9.76 9.79 9.25 9.30 0.1M
2025-05-02 10.50 10.65 8.80 10.10 0.4M
2025-04-30 10.70 10.75 10.50 10.65 0.1M
2025-04-29 10.75 10.85 10.75 10.80 0.1M
2025-04-28 10.90 10.95 10.80 10.85 0.1M
2025-04-25 11.00 11.00 10.85 10.90 0.1M
2025-04-24 11.05 11.05 10.90 11.00 0.1M
2025-04-23 11.15 11.15 10.90 11.05 0.1M
2025-04-22 11.15 11.15 10.80 11.15 0.1M
2025-04-21 11.05 11.10 10.90 11.10 0.2M
2025-04-18 10.85 11.15 10.80 11.15 0.1M
2025-04-17 11.10 11.65 10.75 11.00 0.3M
2025-04-16 10.80 11.05 10.70 10.95 0.0M
2025-04-15 11.05 11.15 10.50 10.95 0.1M
2025-04-14 10.55 11.75 10.55 11.05 0.4M
2025-04-11 10.10 10.65 10.00 10.55 0.1M
2025-04-10 9.47 10.55 9.40 10.55 0.1M
2025-04-09 9.60 9.90 8.90 9.20 0.2M
2025-04-08 9.92 9.94 9.44 9.74 0.0M
2025-04-07 10.40 10.40 9.05 9.60 0.2M
2025-04-02 10.60 10.65 10.40 10.60 0.1M
2025-04-01 10.30 10.65 10.30 10.60 0.1M
2025-03-31 10.70 10.70 10.15 10.50 0.1M
2025-03-28 10.60 10.75 10.45 10.60 0.2M
2025-03-27 10.70 10.85 10.45 10.80 0.1M
2025-03-26 10.80 10.85 10.70 10.80 0.1M
2025-03-25 10.80 10.85 10.55 10.80 0.1M
2025-03-24 11.05 11.30 10.35 10.75 0.5M
2025-03-21 10.25 11.05 10.25 11.05 0.2M
2025-03-20 10.10 10.25 10.00 10.25 0.1M
2025-03-19 9.99 10.10 9.85 9.99 0.1M
2025-03-18 9.99 9.99 9.80 9.99 0.1M
2025-03-17 9.69 10.05 9.50 9.90 0.0M
2025-03-14 9.69 9.69 9.50 9.50 0.0M
2025-03-13 9.74 9.74 9.74 9.74 0.0M
2025-03-12 9.74 9.74 9.74 9.74 0.0M
2025-03-11 9.74 9.74 9.44 9.74 0.0M
2025-03-10 9.61 9.74 9.47 9.74 0.0M
2025-03-07 9.70 9.77 9.47 9.66 0.0M
2025-03-06 9.74 9.74 9.47 9.70 0.0M
2025-03-05 9.65 9.75 9.47 9.70 0.1M
2025-03-04 9.95 9.95 9.47 9.65 0.1M
2025-03-03 9.95 9.99 9.62 9.62 0.1M
2025-02-27 9.90 9.99 9.75 9.99 0.1M
2025-02-26 9.80 9.99 9.75 9.99 0.0M
2025-02-25 9.70 9.99 9.56 9.56 0.0M
2025-02-24 10.40 10.40 9.80 9.98 0.0M
2025-02-21 10.40 10.40 10.10 10.40 0.0M
2025-02-20 10.35 10.40 10.20 10.40 0.0M
2025-02-19 9.73 10.35 9.73 10.35 0.1M
2025-02-18 9.83 9.88 9.01 9.65 0.1M
2025-02-17 9.80 9.89 9.40 9.83 0.0M
2025-02-14 9.78 9.80 9.40 9.80 0.0M
2025-02-13 9.78 10.05 9.44 9.50 0.0M
2025-02-12 9.60 9.99 9.26 9.60 0.0M
2025-02-11 9.94 10.10 9.12 9.60 0.1M
2025-02-10 10.05 10.10 9.60 9.94 0.1M
2025-02-07 10.10 10.30 9.87 10.05 0.1M
2025-02-06 10.15 10.50 10.10 10.35 0.0M
2025-02-05 10.50 10.55 10.15 10.55 0.0M
2025-02-04 10.50 10.70 10.15 10.15 0.1M
2025-02-03 10.35 11.20 10.15 10.50 0.2M
2025-01-22 10.25 10.40 10.10 10.20 0.1M
2025-01-21 10.30 10.30 9.96 10.25 0.0M
2025-01-20 9.91 10.30 9.91 10.30 0.0M
2025-01-17 10.30 10.30 9.91 9.91 0.0M
2025-01-16 10.35 10.35 9.92 10.25 0.0M
2025-01-15 10.40 10.40 9.96 10.35 0.0M
2025-01-14 10.40 10.50 10.00 10.30 0.1M
2025-01-13 11.05 11.05 9.90 10.35 0.1M
2025-01-10 11.45 11.65 10.55 11.05 0.2M
2025-01-09 11.55 12.05 11.40 11.40 0.3M
2025-01-08 10.50 12.30 10.50 11.95 0.4M
2025-01-07 10.70 11.85 10.50 10.95 0.4M
2025-01-06 11.00 11.70 10.30 10.70 0.6M
2025-01-03 9.40 12.15 9.40 11.00 0.9M
2025-01-02 8.60 9.55 8.55 9.40 0.4M