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
2023-12-29 9.96 10.40 9.93 10.40 0.0M
2023-12-28 10.40 10.45 10.00 10.40 0.0M
2023-12-27 10.10 10.40 10.00 10.40 0.0M
2023-12-26 10.40 10.55 10.10 10.55 0.0M
2023-12-25 10.40 10.80 10.00 10.40 0.1M
2023-12-22 10.30 10.45 10.10 10.20 0.0M
2023-12-21 10.60 10.60 10.00 10.10 0.0M
2023-12-20 10.15 10.55 10.15 10.55 0.0M
2023-12-19 10.70 10.70 10.70 10.70 0.0M
2023-12-18 10.70 10.70 10.70 10.70 0.0M
2023-12-15 10.85 11.00 10.35 10.70 0.1M
2023-12-14 10.50 10.70 10.50 10.70 0.0M
2023-12-13 11.55 11.55 10.80 10.85 0.1M
2023-12-12 10.45 11.80 10.30 11.70 0.2M
2023-12-11 10.30 10.65 10.30 10.65 0.0M
2023-12-08 10.50 10.55 10.35 10.45 0.1M
2023-12-07 10.55 10.75 10.50 10.75 0.0M
2023-12-06 10.50 10.75 10.50 10.70 0.0M
2023-12-05 10.90 11.00 10.80 10.90 0.0M
2023-12-01 10.80 10.85 10.70 10.70 0.0M
2023-11-30 10.55 10.65 10.35 10.35 0.0M
2023-11-29 10.95 10.95 10.95 10.95 0.0M
2023-11-28 10.65 10.75 10.65 10.70 0.0M
2023-11-27 11.30 11.30 11.00 11.00 0.0M
2023-11-24 11.05 11.25 10.85 11.25 0.1M
2023-11-22 11.70 11.70 10.90 11.00 0.0M
2023-11-21 11.75 12.00 11.70 11.80 0.0M
2023-11-20 11.65 11.75 11.50 11.75 0.0M
2023-11-17 11.50 12.00 11.40 11.95 0.1M
2023-11-16 11.45 11.55 11.20 11.50 0.0M
2023-11-15 11.30 11.55 11.00 11.55 0.0M
2023-11-14 10.80 11.30 10.60 11.30 0.0M
2023-11-13 10.60 10.70 10.50 10.70 0.0M
2023-11-10 10.50 10.60 10.45 10.60 0.0M
2023-11-09 11.00 11.00 10.50 11.00 0.0M
2023-11-08 10.50 11.00 10.50 11.00 0.0M
2023-11-07 11.00 11.00 10.70 11.00 0.0M
2023-11-06 10.85 11.00 10.50 11.00 0.0M
2023-11-03 10.50 10.75 10.45 10.75 0.0M
2023-11-02 10.50 10.60 10.20 10.50 0.1M
2023-11-01 10.50 10.50 10.15 10.20 0.0M
2023-10-31 10.30 10.45 10.05 10.20 0.1M
2023-10-30 10.60 10.80 10.30 10.70 0.0M
2023-10-27 10.70 11.00 10.70 11.00 0.0M
2023-10-26 10.95 11.20 10.70 11.00 0.0M
2023-10-25 10.90 10.95 10.50 10.95 0.0M
2023-10-24 11.00 11.00 10.45 10.90 0.0M
2023-10-23 11.00 11.00 10.70 11.00 0.0M
2023-10-20 10.85 11.00 10.85 11.00 0.0M
2023-10-19 10.95 11.20 10.95 10.95 0.0M
2023-10-18 11.50 11.50 11.00 11.50 0.0M
2023-10-17 11.50 11.90 11.35 11.40 0.0M
2023-10-16 12.00 12.05 11.70 12.00 0.0M
2023-10-13 12.15 12.15 11.75 12.00 0.0M
2023-10-12 12.35 12.35 11.80 11.95 0.0M
2023-10-11 12.05 12.35 11.95 12.35 0.0M
2023-10-06 12.00 12.05 12.00 12.05 0.0M
2023-10-05 12.00 12.00 12.00 12.00 0.0M
2023-10-04 11.85 12.05 11.55 11.95 0.1M
2023-10-03 12.05 12.05 11.70 12.05 0.0M
2023-10-02 12.05 12.60 11.60 11.70 0.2M
2023-09-28 12.00 12.05 12.00 12.05 0.0M
2023-09-27 11.95 11.95 11.95 11.95 0.0M
2023-09-26 12.00 12.00 11.55 11.95 0.0M
2023-09-25 12.10 12.10 11.65 12.05 0.0M
2023-09-22 11.65 12.10 11.65 12.10 0.0M
2023-09-21 11.90 12.10 11.65 12.00 0.0M
2023-09-20 11.85 12.30 11.70 11.90 0.1M
2023-09-19 11.55 12.35 11.55 12.30 0.0M
2023-09-18 11.50 12.55 11.50 12.30 0.1M
2023-09-15 11.05 11.75 10.95 11.75 0.0M
2023-09-14 10.70 11.10 10.50 11.10 0.0M
2023-09-13 10.50 10.80 10.50 10.80 0.0M
2023-09-12 10.55 10.90 10.15 10.90 0.0M
2023-09-11 10.75 10.75 10.20 10.25 0.0M
2023-09-08 10.65 10.75 10.25 10.75 0.0M
2023-09-07 10.80 10.80 10.20 10.65 0.0M
2023-09-06 10.45 10.80 10.30 10.80 0.0M
2023-09-05 10.25 10.75 10.00 10.75 0.0M
2023-09-04 10.70 10.70 9.90 10.25 0.1M
2023-09-01 10.95 10.95 10.20 10.55 0.0M
2023-08-31 10.30 10.95 10.10 10.95 0.1M
2023-08-30 10.35 10.45 9.96 10.30 0.1M
2023-08-29 10.50 10.50 9.90 10.35 0.1M
2023-08-28 10.90 10.90 10.20 10.80 0.1M
2023-08-25 11.55 12.00 10.35 10.90 0.2M
2023-08-24 11.50 12.10 11.20 12.10 0.0M
2023-08-23 11.80 11.80 11.05 11.50 0.1M
2023-08-22 12.25 12.30 11.80 12.10 0.0M
2023-08-21 12.25 12.25 11.80 12.25 0.0M
2023-08-18 12.30 12.30 11.40 12.25 0.0M
2023-08-17 12.70 13.50 11.70 12.30 0.2M
2023-08-16 13.25 13.30 12.45 13.10 0.1M
2023-08-15 12.85 13.25 12.30 13.25 0.0M
2023-08-14 13.00 13.00 12.05 12.85 0.1M
2023-08-11 13.35 13.65 12.40 13.50 0.1M
2023-08-10 13.10 14.05 12.35 13.85 0.5M
2023-08-09 11.55 13.85 11.20 13.75 0.4M
2023-08-08 9.90 12.00 9.90 11.65 0.2M
2023-08-07 9.64 10.25 9.55 9.87 0.2M
2023-08-04 10.00 10.00 9.30 9.50 0.1M
2023-08-02 9.76 10.00 9.70 9.90 0.2M
2023-08-01 9.76 9.85 9.76 9.85 0.0M
2023-07-31 9.85 10.20 9.76 9.80 0.1M
2023-07-28 9.80 9.85 9.75 9.85 0.1M
2023-07-27 9.80 10.00 9.65 9.80 0.1M
2023-07-26 9.80 10.10 9.80 9.80 0.1M
2023-07-25 10.00 10.00 9.40 9.60 0.2M
2023-07-24 10.60 10.60 9.70 9.85 0.1M
2023-07-21 10.50 10.85 10.25 10.60 0.1M
2023-07-20 10.50 10.90 10.50 10.85 0.0M
2023-07-19 10.85 11.00 10.45 10.80 0.1M
2023-07-18 11.10 11.10 10.50 10.85 0.0M
2023-07-17 11.10 11.10 10.80 11.10 0.0M
2023-07-14 11.10 11.10 10.85 11.10 0.1M
2023-07-13 11.05 11.15 10.85 11.10 0.1M
2023-07-12 11.25 11.25 10.60 11.05 0.0M
2023-07-11 11.30 11.30 10.95 11.15 0.0M
2023-07-10 11.10 11.15 10.95 11.15 0.0M
2023-07-07 11.20 11.20 10.95 11.05 0.1M
2023-07-06 11.35 11.35 10.85 11.20 0.1M
2023-07-05 11.25 11.30 11.25 11.30 0.0M
2023-07-04 10.95 11.25 10.90 11.25 0.1M
2023-07-03 11.80 11.80 10.90 11.00 0.1M
2023-06-30 12.00 12.00 11.30 11.65 0.1M
2023-06-29 11.75 11.75 11.50 11.60 0.1M
2023-06-28 11.85 11.85 11.60 11.65 0.0M
2023-06-27 11.85 11.85 11.60 11.85 0.1M
2023-06-26 12.00 12.00 11.70 12.00 0.0M
2023-06-21 11.70 11.95 11.55 11.95 0.0M
2023-06-20 11.60 12.00 11.55 12.00 0.1M
2023-06-19 12.30 12.30 11.70 11.90 0.1M
2023-06-16 12.60 12.60 11.95 12.30 0.1M
2023-06-15 12.45 12.55 12.10 12.55 0.0M
2023-06-14 12.65 12.85 12.30 12.85 0.0M
2023-06-13 12.95 13.00 11.90 12.60 0.1M
2023-06-12 12.95 12.95 12.95 12.95 0.0M
2023-06-09 13.10 13.50 13.10 13.50 0.0M
2023-06-08 13.00 13.15 12.95 13.10 0.1M
2023-06-07 13.30 13.65 12.85 13.45 0.0M
2023-06-06 13.50 13.70 13.15 13.50 0.0M
2023-06-05 13.30 13.50 13.05 13.50 0.0M
2023-06-02 13.95 14.05 13.40 13.50 0.0M
2023-06-01 14.10 14.10 13.40 13.95 0.0M
2023-05-31 14.10 14.10 13.50 14.10 0.0M
2023-05-30 14.05 14.10 13.70 14.10 0.0M
2023-05-29 14.25 14.25 13.75 14.05 0.0M
2023-05-26 14.25 14.25 14.25 14.25 0.0M
2023-05-25 13.75 14.25 13.70 14.25 0.0M
2023-05-24 13.75 13.75 13.75 13.75 0.0M
2023-05-23 13.00 13.75 13.00 13.75 0.0M
2023-05-22 12.80 13.00 12.65 13.00 0.0M
2023-05-19 13.10 13.10 12.80 13.10 0.0M
2023-05-18 12.75 13.10 12.70 13.10 0.0M
2023-05-17 12.80 13.20 12.80 13.20 0.0M
2023-05-15 13.25 13.25 13.25 13.25 0.0M
2023-05-12 13.00 13.30 12.85 13.25 0.0M
2023-05-11 13.05 13.35 12.80 13.35 0.0M
2023-05-10 13.00 13.35 13.00 13.35 0.0M
2023-05-09 13.15 13.60 12.70 13.60 0.1M
2023-05-08 13.60 13.65 13.05 13.30 0.1M
2023-05-05 13.60 13.60 13.35 13.60 0.0M
2023-05-04 13.20 13.80 13.15 13.60 0.0M
2023-05-03 13.80 13.80 13.20 13.80 0.0M
2023-05-02 13.50 13.90 13.50 13.80 0.0M
2023-04-28 13.50 14.05 13.50 14.05 0.0M
2023-04-27 13.15 14.00 13.10 14.00 0.0M
2023-04-26 13.65 13.75 13.20 13.20 0.1M
2023-04-25 13.70 14.00 13.70 14.00 0.0M
2023-04-24 14.25 14.25 13.85 14.25 0.0M
2023-04-21 14.20 14.25 13.80 14.25 0.0M
2023-04-20 14.10 14.20 13.30 14.20 0.1M
2023-04-19 13.65 14.10 13.40 14.10 0.1M
2023-04-18 12.70 13.75 12.50 13.75 0.1M
2023-04-17 14.00 14.15 12.10 12.50 0.6M
2023-04-14 14.10 14.65 13.85 14.10 0.2M
2023-04-13 14.15 14.50 14.10 14.10 0.0M
2023-04-12 14.70 14.80 14.20 14.80 0.0M
2023-04-11 14.60 14.80 14.40 14.60 0.1M
2023-04-10 14.50 14.90 14.45 14.90 0.1M
2023-04-07 15.10 15.10 14.95 15.10 0.0M
2023-04-06 15.10 15.10 15.10 15.10 0.0M
2023-03-31 14.50 15.10 14.50 15.10 0.0M
2023-03-30 14.60 15.00 14.00 15.00 0.2M
2023-03-29 15.10 15.10 14.70 14.90 0.0M
2023-03-28 14.85 15.10 14.80 15.10 0.0M
2023-03-27 15.20 15.20 15.05 15.05 0.0M
2023-03-24 15.10 15.20 14.90 15.20 0.0M
2023-03-23 14.70 15.10 14.60 15.00 0.1M
2023-03-22 15.15 15.25 14.90 15.25 0.0M
2023-03-21 15.40 15.40 14.75 14.75 0.0M
2023-03-20 15.40 15.40 15.20 15.30 0.0M
2023-03-17 15.20 15.40 14.80 15.40 0.0M
2023-03-16 15.15 15.15 14.50 15.00 0.0M
2023-03-15 15.50 15.50 14.75 14.75 0.0M
2023-03-14 15.30 15.40 15.05 15.40 0.0M
2023-03-13 15.60 15.60 14.90 15.30 0.1M
2023-03-10 15.70 15.70 15.00 15.55 0.0M
2023-03-09 15.55 15.70 15.00 15.70 0.0M
2023-03-08 15.40 15.60 15.00 15.55 0.0M
2023-03-07 15.10 15.40 15.00 15.35 0.1M
2023-03-06 15.05 15.10 14.95 15.00 0.0M
2023-03-03 14.80 15.05 14.65 14.80 0.0M
2023-03-02 14.75 15.10 14.50 15.10 0.1M
2023-03-01 15.20 15.20 14.30 14.40 0.1M
2023-02-24 14.60 15.10 14.40 15.00 0.2M
2023-02-23 14.90 15.10 14.40 15.05 0.3M
2023-02-22 14.95 15.20 14.80 15.10 0.0M
2023-02-21 15.10 15.25 14.95 15.10 0.0M
2023-02-20 15.20 15.20 14.90 15.10 0.0M
2023-02-17 14.90 15.10 14.75 15.10 0.1M
2023-02-16 14.90 15.40 14.90 15.30 0.0M
2023-02-15 15.20 15.30 14.90 15.20 0.1M
2023-02-14 15.25 15.30 15.10 15.30 0.0M
2023-02-13 15.35 15.40 15.15 15.40 0.0M
2023-02-10 15.40 16.00 15.35 16.00 0.1M
2023-02-09 16.00 16.20 15.40 16.10 0.0M
2023-02-08 15.45 16.00 15.20 16.00 0.1M
2023-02-07 15.75 16.05 15.45 16.00 0.0M
2023-02-06 16.20 16.20 15.75 16.00 0.0M
2023-02-03 16.35 16.45 16.00 16.20 0.0M
2023-02-02 16.70 16.70 15.90 16.35 0.1M
2023-02-01 16.60 16.65 16.35 16.50 0.0M
2023-01-31 16.50 16.55 16.00 16.55 0.0M
2023-01-30 16.20 16.50 16.00 16.50 0.0M
2023-01-17 17.00 17.00 16.20 16.45 0.1M
2023-01-16 16.85 16.85 16.25 16.45 0.0M
2023-01-13 16.80 16.80 16.40 16.70 0.2M
2023-01-12 16.15 16.90 16.15 16.40 0.1M
2023-01-11 16.25 16.30 16.00 16.25 0.0M
2023-01-10 15.50 16.35 15.45 16.00 0.1M
2023-01-09 14.80 15.60 14.80 15.60 0.0M
2023-01-06 15.45 15.50 15.20 15.50 0.0M
2023-01-05 15.50 15.90 15.50 15.90 0.1M
2023-01-04 15.85 15.85 15.85 15.85 0.0M
2023-01-03 15.25 15.85 14.90 15.85 0.0M