訊芯-KY 歷史行情

開始日期 結束日期
日期 開盤 最高 最低 收盤 漲跌 漲% 成交量 成交金額 本益比
2024/06/21263.50266.00256.00258.50-11.50-4.26%2,561666,10493.3213
2024/06/20243.00270.00238.50270.0024.509.98%14,0423,637,60897.4729
2024/06/19254.00258.50235.00245.50-4.00-1.60%17,4594,302,95688.6282
2024/06/18238.50249.50236.00249.5022.509.91%7,5941,860,94490.0722
2024/06/17225.00227.00222.50227.0020.509.93%3,570807,60081.9495
2024/06/14216.50220.00203.00206.50-5.50-2.59%10,4452,182,76374.5487
2024/06/13193.00212.00190.50212.0019.009.84%16,3403,360,93476.5343
2024/06/12177.00193.50177.00193.0017.009.66%10,7592,050,65269.6751
2024/06/11181.00184.00175.00176.00-10.00-5.38%3,951709,09863.5379
2024/06/07182.00187.00180.00186.004.002.20%1,514278,73567.148
2024/06/06184.50187.50178.00182.001.000.55%3,019552,63065.704
2024/06/05185.00186.50180.50181.00-1.50-0.82%1,868341,74765.343
2024/06/04191.50195.00181.00182.50-8.50-4.45%4,213793,55965.8845
2024/06/03188.00196.00184.00191.004.502.41%4,163794,54868.9531
2024/05/31187.00191.00181.00186.502.001.08%3,310613,63567.3285
2024/05/30191.00194.00184.50184.50-9.00-4.65%3,973749,32266.6065
2024/05/29199.50201.50189.00193.50-3.00-1.53%7,6261,478,26569.8556
2024/05/28189.50201.00184.00196.5010.505.65%8,2651,603,07870.9386
2024/05/27185.00193.00183.00186.004.002.20%4,418831,45567.148
2024/05/24181.00187.00178.00182.001.500.83%2,638481,77365.704
2024/05/23186.50187.50180.00180.50-7.50-3.99%3,104565,20565.1625
2024/05/22183.00192.00180.00188.007.504.16%6,4561,210,64267.87