吉茂

1587
🏛️ 中国台湾 →
40.55
最后更新: 2025-10-03
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
2025-10-03 41.55 42.20 40.15 40.55 0.9M
2025-10-02 42.25 42.90 41.50 41.50 0.7M
2025-10-01 42.65 42.65 41.50 41.60 0.7M
2025-09-30 43.50 43.85 41.75 42.65 1.2M
2025-09-26 41.50 42.85 40.35 42.60 1.5M
2025-09-25 41.30 42.45 41.30 41.50 0.9M
2025-09-24 43.85 44.10 41.35 42.05 2.3M
2025-09-23 41.80 44.25 40.00 43.90 3.4M
2025-09-22 43.20 43.80 41.75 42.00 2.9M
2025-09-19 47.95 48.40 41.70 43.30 15.6M
2025-09-18 43.35 44.00 42.20 44.00 5.6M
2025-09-17 38.00 40.00 37.45 40.00 2.4M
2025-09-16 37.70 38.50 35.10 36.40 2.3M
2025-09-15 38.00 40.60 37.75 38.95 3.0M
2025-09-12 35.60 38.35 34.65 37.90 1.4M
2025-09-11 36.05 36.25 34.60 34.90 0.9M
2025-09-10 36.55 37.65 36.05 36.05 0.7M
2025-09-09 38.75 38.75 36.25 36.50 2.0M
2025-09-08 35.75 38.15 35.60 38.15 2.5M
2025-09-05 33.50 35.90 33.30 34.70 0.5M
2025-09-04 34.75 35.10 33.45 33.45 0.4M
2025-09-03 34.40 34.85 33.90 34.60 0.4M
2025-09-02 33.70 34.50 33.35 34.20 0.4M
2025-09-01 32.85 35.00 32.65 33.55 0.8M
2025-08-29 32.55 33.30 32.10 32.65 0.2M
2025-08-28 32.15 32.80 31.90 32.20 0.2M
2025-08-27 32.00 33.80 32.00 32.15 0.3M
2025-08-26 32.20 32.40 31.85 31.95 0.1M
2025-08-25 32.70 32.70 31.75 32.50 0.2M
2025-08-22 33.40 33.45 31.70 31.70 0.2M
2025-08-21 32.60 33.00 31.75 32.90 0.1M
2025-08-20 33.35 33.35 32.00 32.00 0.2M
2025-08-19 34.10 34.10 33.35 33.70 0.2M
2025-08-18 34.25 35.10 33.70 34.30 0.4M
2025-08-15 33.40 33.95 33.30 33.95 0.2M
2025-08-14 34.10 34.10 33.10 33.40 0.2M
2025-08-13 35.25 35.50 33.65 34.10 1.3M
2025-08-12 32.35 34.60 31.90 34.20 0.8M
2025-08-11 31.70 32.50 31.55 32.35 0.2M
2025-08-08 32.80 32.80 31.55 31.70 0.4M
2025-08-07 33.25 34.35 32.70 32.80 0.4M
2025-08-06 33.95 34.30 33.05 33.05 0.5M
2025-08-05 35.00 35.25 32.65 33.55 2.0M
2025-08-04 30.00 32.45 30.00 32.45 0.6M
2025-08-01 28.70 29.50 28.70 29.50 0.1M
2025-07-31 29.30 29.30 28.60 29.15 0.1M
2025-07-30 28.95 29.15 28.50 29.10 0.1M
2025-07-29 28.70 28.70 28.00 28.60 0.1M
2025-07-28 28.50 28.65 28.30 28.30 0.1M
2025-07-25 28.65 28.75 28.15 28.75 0.1M
2025-07-24 28.60 28.60 28.10 28.15 0.0M
2025-07-23 27.50 28.50 27.50 28.45 0.1M
2025-07-22 28.00 28.05 27.50 27.50 0.1M
2025-07-21 27.80 28.15 27.80 28.00 0.1M
2025-07-18 28.50 28.50 28.00 28.00 0.0M
2025-07-17 28.35 28.40 27.80 28.20 0.1M
2025-07-16 27.95 28.15 27.90 27.90 0.1M
2025-07-15 27.80 28.00 27.80 27.85 0.1M
2025-07-14 28.40 28.40 27.90 28.05 0.0M
2025-07-11 27.90 28.30 27.80 28.20 0.1M
2025-07-10 28.30 28.30 28.05 28.05 0.0M
2025-07-09 28.00 28.50 28.00 28.30 0.1M
2025-07-08 28.25 28.70 27.85 28.00 0.1M
2025-07-07 28.50 28.55 27.90 28.25 0.1M
2025-07-04 29.30 29.30 28.80 28.80 0.1M
2025-07-03 29.25 29.60 29.15 29.25 0.1M
2025-07-02 29.50 29.50 29.10 29.20 0.1M
2025-07-01 29.70 29.80 29.25 29.25 0.1M
2025-06-30 29.65 29.65 29.15 29.30 0.1M
2025-06-27 29.60 30.20 29.60 29.90 0.1M
2025-06-26 29.85 30.30 29.60 29.60 0.1M
2025-06-25 29.65 30.00 29.40 29.90 0.0M
2025-06-24 29.30 29.85 29.30 29.65 0.0M
2025-06-23 29.30 29.45 28.60 29.15 0.1M
2025-06-20 29.95 30.00 29.30 29.40 0.1M
2025-06-19 30.20 30.20 29.50 29.85 0.1M
2025-06-18 30.00 30.40 30.00 30.20 0.0M
2025-06-17 30.20 30.50 30.15 30.40 0.0M
2025-06-16 30.00 30.40 29.95 30.40 0.1M
2025-06-13 30.25 30.25 29.65 30.00 0.2M
2025-06-12 30.15 30.40 30.15 30.25 0.1M
2025-06-11 30.20 30.40 29.80 30.15 0.1M
2025-06-10 30.40 30.45 29.95 30.05 0.2M
2025-06-09 30.55 30.95 30.20 30.20 0.2M
2025-06-06 32.50 32.80 30.65 30.65 1.4M
2025-06-05 29.50 31.75 29.05 31.75 0.5M
2025-06-04 29.20 29.50 28.85 28.90 0.1M
2025-06-03 29.25 29.45 28.55 29.00 0.2M
2025-06-02 29.60 29.80 29.25 29.25 0.2M
2025-05-29 29.60 29.90 29.60 29.80 0.1M
2025-05-28 30.10 30.35 29.55 29.55 0.1M
2025-05-27 30.30 30.30 30.00 30.05 0.1M
2025-05-26 30.40 30.50 30.20 30.30 0.0M
2025-05-23 30.35 31.70 30.35 30.40 0.1M
2025-05-22 30.40 30.60 30.35 30.55 0.0M
2025-05-21 30.10 30.75 30.10 30.50 0.1M
2025-05-20 30.10 30.45 30.05 30.10 0.1M
2025-05-19 31.00 31.10 30.25 30.30 0.1M
2025-05-16 31.90 31.95 31.20 31.25 0.1M
2025-05-15 31.50 31.70 31.30 31.65 0.1M
2025-05-14 31.50 31.95 31.40 31.65 0.1M
2025-05-13 31.90 32.15 31.35 31.70 0.1M
2025-05-12 30.10 31.80 30.10 31.25 0.3M
2025-05-09 30.30 31.00 30.00 30.65 0.2M
2025-05-08 30.20 30.55 30.10 30.25 0.1M
2025-05-07 30.00 30.20 29.90 30.00 0.1M
2025-05-06 29.75 30.20 29.75 30.00 0.1M
2025-05-05 30.55 30.85 29.25 29.75 0.3M
2025-05-02 30.10 30.90 30.10 30.55 0.2M
2025-04-30 30.20 30.70 29.90 30.10 0.2M
2025-04-29 29.45 30.25 29.15 30.20 0.2M
2025-04-28 29.00 30.00 29.00 29.15 0.2M
2025-04-25 28.50 28.70 28.05 28.35 0.1M
2025-04-24 27.80 28.50 27.80 28.20 0.2M
2025-04-23 27.00 27.65 27.00 27.50 0.1M
2025-04-22 26.40 27.10 26.40 26.75 0.1M
2025-04-21 27.40 27.40 26.25 26.40 0.1M
2025-04-18 27.00 27.40 26.95 26.95 0.1M
2025-04-17 27.15 27.30 26.65 26.95 0.1M
2025-04-16 28.50 28.50 27.30 27.30 0.2M
2025-04-15 27.25 28.90 27.25 28.50 0.5M
2025-04-14 27.75 28.35 26.10 26.70 0.3M
2025-04-11 24.90 26.65 23.50 26.45 0.5M
2025-04-10 24.90 24.90 24.45 24.90 0.2M
2025-04-09 25.10 25.15 22.65 22.65 0.9M
2025-04-08 25.10 25.90 25.10 25.15 1.2M
2025-04-07 27.85 27.85 27.85 27.85 0.2M
2025-04-02 31.50 31.70 30.65 30.90 0.1M
2025-04-01 30.10 31.40 30.10 30.90 0.2M
2025-03-31 31.15 31.30 29.70 30.10 0.9M
2025-03-28 34.25 34.25 31.20 31.70 0.7M
2025-03-27 34.20 34.20 33.85 34.00 0.1M
2025-03-26 34.20 34.60 33.85 34.10 0.2M
2025-03-25 34.65 34.95 34.10 34.10 0.2M
2025-03-24 35.00 35.15 34.60 34.60 0.1M
2025-03-21 34.90 35.00 34.75 34.75 0.1M
2025-03-20 34.65 35.25 34.65 35.05 0.2M
2025-03-19 35.30 35.40 34.60 34.65 0.2M
2025-03-18 35.30 35.50 34.75 34.80 0.2M
2025-03-17 35.75 35.75 35.00 35.20 0.2M
2025-03-14 35.55 35.65 34.50 35.45 0.2M
2025-03-13 36.50 37.40 35.65 35.65 0.4M
2025-03-12 35.95 36.25 35.80 36.15 0.2M
2025-03-11 35.60 36.00 34.25 35.80 0.5M
2025-03-10 36.15 36.40 35.60 36.00 0.3M
2025-03-07 36.55 36.90 36.00 36.00 0.3M
2025-03-06 37.65 38.05 36.60 36.65 0.3M
2025-03-05 36.70 38.60 36.70 37.55 0.7M
2025-03-04 35.70 36.60 35.35 36.35 0.2M
2025-03-03 36.65 36.65 35.75 35.75 0.3M
2025-02-27 36.75 37.20 36.40 36.65 0.3M
2025-02-26 36.75 37.10 36.50 36.60 0.4M
2025-02-25 37.10 37.10 36.65 36.65 0.1M
2025-02-24 37.00 37.40 36.75 37.10 0.2M
2025-02-21 36.65 37.50 36.60 37.30 0.4M
2025-02-20 37.20 37.50 36.65 36.65 0.3M
2025-02-19 37.00 37.15 36.50 36.90 0.3M
2025-02-18 36.50 37.45 36.35 36.60 0.5M
2025-02-17 36.05 37.05 36.05 36.45 0.3M
2025-02-14 35.55 36.30 35.55 36.15 0.2M
2025-02-13 35.95 36.45 35.75 35.80 0.2M
2025-02-12 35.45 36.60 35.45 35.60 0.5M
2025-02-11 35.80 36.00 35.10 35.10 0.2M
2025-02-10 36.05 36.35 35.45 35.70 0.3M
2025-02-07 36.05 36.35 35.50 36.20 0.3M
2025-02-06 35.60 36.00 35.40 35.55 0.2M
2025-02-05 34.90 35.80 34.90 35.60 0.4M
2025-02-04 35.20 35.20 34.35 34.95 0.2M
2025-02-03 34.20 35.20 34.20 34.85 0.3M
2025-01-22 33.70 36.30 33.70 35.60 1.0M
2025-01-21 33.85 34.20 33.70 33.70 0.2M
2025-01-20 34.00 34.30 33.60 33.80 0.2M
2025-01-17 34.75 34.75 34.00 34.00 0.1M
2025-01-16 34.50 35.00 34.40 34.50 0.2M
2025-01-15 34.45 34.90 34.00 34.30 0.1M
2025-01-14 32.80 34.60 32.80 34.60 0.4M
2025-01-13 33.80 33.80 32.70 33.10 0.6M
2025-01-10 35.40 36.00 33.80 33.80 0.5M
2025-01-09 36.00 37.40 34.85 34.85 1.6M
2025-01-08 34.65 35.15 34.45 34.95 0.4M
2025-01-07 35.35 35.60 34.55 34.65 0.3M
2025-01-06 34.20 35.35 33.80 35.20 0.6M
2025-01-03 35.05 35.55 33.80 33.90 0.4M
2025-01-02 34.60 34.95 34.30 34.50 0.3M