晋泰

6221
🏛️ 中国台湾 →
46.80
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
2022-12-28 51.40 51.70 51.40 51.50 0.0M
2022-12-27 51.90 51.90 51.90 51.90 0.0M
2022-12-26 51.50 51.70 51.50 51.70 0.0M
2022-12-23 51.30 51.50 51.30 51.50 0.0M
2022-12-22 51.40 51.40 51.40 51.40 0.0M
2022-12-20 51.70 51.90 51.10 51.50 0.0M
2022-12-19 51.70 51.70 51.70 51.70 0.0M
2022-12-16 52.40 52.40 51.50 51.90 0.0M
2022-12-15 51.80 51.80 51.80 51.80 0.0M
2022-12-13 52.00 52.00 51.70 51.70 0.0M
2022-12-12 51.10 52.00 50.90 52.00 0.0M
2022-12-09 52.60 52.60 52.10 52.50 0.0M
2022-12-08 52.10 52.60 52.10 52.60 0.0M
2022-12-07 52.50 52.50 52.00 52.30 0.0M
2022-12-06 54.00 54.00 52.30 52.50 0.0M
2022-12-05 52.20 53.70 52.00 53.50 0.0M
2022-12-02 51.80 52.40 51.80 52.40 0.0M
2022-12-01 51.70 52.40 51.70 52.30 0.0M
2022-11-30 51.90 52.00 51.90 52.00 0.0M
2022-11-29 51.10 51.90 51.00 51.70 0.0M
2022-11-28 52.20 52.20 51.80 51.80 0.0M
2022-11-25 52.30 52.30 51.60 51.70 0.0M
2022-11-24 51.90 54.00 51.90 52.50 0.0M
2022-11-23 51.50 51.60 51.20 51.30 0.0M
2022-11-22 51.10 51.20 51.00 51.20 0.0M
2022-11-21 51.00 51.50 51.00 51.10 0.0M
2022-11-18 51.00 51.80 51.00 51.00 0.0M
2022-11-17 50.70 51.10 50.70 51.00 0.0M
2022-11-16 51.60 51.60 50.80 51.00 0.0M
2022-11-15 51.80 51.90 51.10 51.60 0.0M
2022-11-14 52.30 52.50 51.80 52.30 0.0M
2022-11-11 52.00 52.50 51.50 52.30 0.0M
2022-11-10 52.50 52.60 52.10 52.60 0.0M
2022-11-09 51.30 52.40 51.20 52.30 0.0M
2022-11-08 52.20 52.50 51.50 51.90 0.0M
2022-11-07 51.60 52.40 51.40 52.20 0.0M
2022-11-04 52.30 52.50 51.40 51.60 0.0M
2022-11-03 51.50 52.30 50.50 52.30 0.0M
2022-11-02 52.00 52.10 51.80 52.00 0.0M
2022-11-01 51.80 52.00 51.80 52.00 0.0M
2022-10-31 51.80 51.90 51.70 51.90 0.0M
2022-10-28 50.90 51.70 50.90 51.70 0.0M
2022-10-27 51.90 52.00 50.70 52.00 0.0M
2022-10-26 51.50 51.50 51.10 51.10 0.0M
2022-10-25 51.40 51.40 51.00 51.00 0.0M
2022-10-24 51.60 51.90 51.50 51.90 0.0M
2022-10-21 51.60 51.60 51.60 51.60 0.0M
2022-10-20 51.00 51.40 50.80 51.40 0.0M
2022-10-19 51.30 51.50 50.50 51.50 0.0M
2022-10-18 51.50 51.50 51.20 51.30 0.0M
2022-10-17 51.00 51.60 50.60 51.50 0.0M
2022-10-14 51.70 51.70 51.60 51.60 0.0M
2022-10-13 52.60 52.60 50.40 51.30 0.0M
2022-10-12 52.20 52.30 52.00 52.30 0.0M
2022-10-11 52.20 54.00 51.40 52.70 0.0M
2022-10-07 57.80 57.80 56.10 56.50 0.0M
2022-10-06 55.80 56.50 55.80 56.50 0.0M
2022-10-05 56.80 58.60 55.50 55.60 0.0M
2022-10-04 53.60 55.40 53.60 55.30 0.0M
2022-10-03 53.00 53.50 52.30 53.50 0.0M
2022-09-30 52.00 53.50 52.00 53.50 0.0M
2022-09-29 52.50 53.90 52.50 53.80 0.0M
2022-09-28 53.00 53.00 53.00 53.00 0.0M
2022-09-27 51.50 53.00 51.50 53.00 0.0M
2022-09-26 52.50 52.50 51.60 52.00 0.0M
2022-09-23 52.60 53.10 52.60 53.00 0.0M
2022-09-22 52.10 53.90 52.10 52.80 0.0M
2022-09-21 52.40 53.50 51.60 52.00 0.0M
2022-09-20 52.50 52.50 52.00 52.40 0.0M
2022-09-19 51.10 52.60 51.10 51.90 0.0M
2022-09-16 52.00 52.00 51.00 51.30 0.0M
2022-09-15 52.70 52.80 52.20 52.30 0.0M
2022-09-14 51.20 52.00 51.20 52.00 0.0M
2022-09-13 52.10 52.50 52.00 52.50 0.0M
2022-09-12 51.90 52.80 51.70 52.70 0.0M
2022-09-08 53.20 53.40 53.20 53.40 0.0M
2022-09-07 53.20 53.20 52.50 52.90 0.0M
2022-09-06 54.00 54.00 53.20 53.20 0.0M
2022-09-05 56.00 56.00 54.00 54.20 0.0M
2022-09-02 55.00 55.00 54.70 54.80 0.0M
2022-09-01 55.00 55.90 55.00 55.10 0.0M
2022-08-31 53.00 55.60 52.90 55.00 0.0M
2022-08-30 52.30 53.20 52.30 53.00 0.0M
2022-08-29 51.20 52.80 51.00 52.10 0.0M
2022-08-26 54.50 55.50 53.50 53.50 0.0M
2022-08-25 54.00 55.66 54.00 55.40 0.0M
2022-08-24 52.18 54.61 52.09 53.92 0.0M
2022-08-23 51.66 52.18 51.48 52.09 0.0M
2022-08-22 52.44 52.44 51.74 52.18 0.0M
2022-08-19 52.53 53.13 52.18 52.35 0.0M
2022-08-18 53.05 53.05 51.92 52.35 0.0M
2022-08-17 51.40 52.61 51.13 52.44 0.0M
2022-08-16 51.05 51.92 50.87 51.13 0.0M
2022-08-15 51.66 51.66 50.18 50.53 0.0M
2022-08-12 54.26 54.79 49.13 50.26 0.0M
2022-08-11 51.66 51.66 50.61 51.66 0.0M
2022-08-10 46.87 46.96 46.35 46.96 0.0M
2022-08-09 46.53 46.96 46.44 46.96 0.0M
2022-08-08 46.26 46.35 45.66 46.35 0.0M
2022-08-05 45.31 46.44 45.31 46.26 0.0M
2022-08-04 45.31 45.31 44.70 45.13 0.0M
2022-08-03 45.66 46.26 44.96 45.22 0.0M
2022-08-02 45.05 45.57 44.87 45.48 0.0M
2022-08-01 45.22 45.66 44.79 45.66 0.0M
2022-07-29 43.92 44.96 43.92 44.44 0.0M
2022-07-28 43.66 44.18 43.35 43.74 0.0M
2022-07-27 43.39 43.57 43.26 43.57 0.0M
2022-07-26 43.35 43.57 43.22 43.22 0.0M
2022-07-25 43.18 43.48 43.13 43.22 0.0M
2022-07-22 43.66 43.66 43.13 43.22 0.0M
2022-07-21 42.79 43.35 42.79 43.00 0.0M
2022-07-20 42.31 43.39 42.31 42.79 0.0M
2022-07-19 43.26 43.31 42.96 42.96 0.0M
2022-07-18 44.18 44.18 42.05 42.92 0.0M
2022-07-15 42.18 44.18 42.18 43.74 0.0M
2022-07-14 42.39 42.39 42.18 42.18 0.0M
2022-07-13 41.57 42.57 41.57 42.39 0.0M
2022-07-12 42.61 42.79 41.83 42.18 0.0M
2022-07-11 43.44 44.35 42.00 43.05 0.0M
2022-07-08 39.83 40.74 39.39 40.74 0.0M
2022-07-07 38.79 40.57 38.74 40.57 0.0M
2022-07-06 39.18 39.26 39.18 39.18 0.0M
2022-07-05 40.87 40.87 39.18 39.18 0.0M
2022-07-04 38.48 39.13 38.09 39.13 0.0M
2022-07-01 38.70 39.13 37.83 39.13 0.0M
2022-06-30 39.83 39.83 38.70 38.70 0.0M
2022-06-29 40.31 40.31 40.31 40.31 0.0M
2022-06-28 39.92 40.00 39.44 40.00 0.0M
2022-06-27 39.57 40.00 39.57 40.00 0.0M
2022-06-24 39.26 39.48 39.13 39.48 0.0M
2022-06-23 40.87 40.87 38.87 39.13 0.0M
2022-06-22 40.96 40.96 40.26 40.26 0.0M
2022-06-21 40.87 41.31 40.87 41.31 0.0M
2022-06-20 41.74 41.74 40.00 40.87 0.0M
2022-06-17 42.05 42.05 41.05 41.74 0.0M
2022-06-16 42.87 42.96 42.05 42.61 0.0M
2022-06-15 43.05 43.48 42.87 42.87 0.0M
2022-06-14 42.61 42.61 42.00 42.61 0.0M
2022-06-13 43.00 43.83 42.61 42.61 0.0M
2022-06-10 41.74 44.87 41.74 43.83 0.0M
2022-06-09 40.87 40.96 40.79 40.87 0.0M
2022-06-07 40.87 40.96 40.79 40.79 0.0M
2022-06-06 41.13 41.13 40.79 40.87 0.0M
2022-06-02 41.05 41.09 40.79 40.79 0.0M
2022-06-01 40.87 41.09 40.87 40.87 0.0M
2022-05-31 40.74 41.05 40.70 40.70 0.0M
2022-05-30 40.35 40.48 40.35 40.48 0.0M
2022-05-27 41.13 41.13 40.44 40.44 0.0M
2022-05-26 40.61 40.61 40.26 40.26 0.0M
2022-05-25 40.18 40.26 40.18 40.26 0.0M
2022-05-24 40.13 40.52 40.00 40.52 0.0M
2022-05-23 41.22 41.22 40.18 40.26 0.0M
2022-05-20 40.00 41.13 40.00 41.00 0.0M
2022-05-19 40.05 40.05 40.05 40.05 0.0M
2022-05-18 40.87 40.87 40.70 40.70 0.0M
2022-05-17 41.92 41.92 40.70 40.70 0.0M
2022-05-13 40.87 41.96 40.87 41.05 0.0M
2022-05-11 41.13 41.13 40.87 40.87 0.0M
2022-05-10 40.92 41.13 40.87 41.13 0.0M
2022-05-06 40.87 41.00 40.87 41.00 0.0M
2022-05-05 40.48 40.87 40.48 40.87 0.0M
2022-05-04 40.35 40.35 40.35 40.35 0.0M
2022-05-03 39.87 40.44 39.87 40.05 0.0M
2022-04-29 39.92 40.31 39.74 39.87 0.0M
2022-04-28 40.13 41.44 40.13 40.13 0.0M
2022-04-27 40.83 40.87 40.00 40.00 0.0M
2022-04-26 41.39 41.39 40.79 40.87 0.0M
2022-04-25 41.74 41.74 41.31 41.39 0.0M
2022-04-22 42.57 42.61 42.39 42.48 0.0M
2022-04-21 42.52 42.57 42.26 42.39 0.0M
2022-04-20 42.26 42.52 42.22 42.52 0.0M
2022-04-19 42.31 42.52 42.26 42.52 0.0M
2022-04-18 42.39 42.57 42.35 42.52 0.0M
2022-04-15 42.35 42.52 42.18 42.52 0.0M
2022-04-14 42.26 42.35 42.26 42.35 0.0M
2022-04-13 42.44 42.61 42.39 42.61 0.0M
2022-04-12 41.92 42.44 41.92 42.39 0.0M
2022-04-11 42.96 42.96 42.05 42.61 0.0M
2022-04-08 42.61 42.61 42.52 42.57 0.0M
2022-04-07 42.52 42.61 42.00 42.22 0.0M
2022-04-06 42.52 42.66 42.44 42.66 0.0M
2022-04-01 42.70 42.79 42.57 42.66 0.0M
2022-03-31 42.70 42.70 42.61 42.66 0.0M
2022-03-30 42.70 42.74 42.61 42.66 0.0M
2022-03-29 42.83 43.05 42.61 42.70 0.0M
2022-03-28 42.52 42.61 42.48 42.61 0.0M
2022-03-25 42.57 42.87 42.48 42.48 0.0M
2022-03-24 42.26 42.52 42.26 42.44 0.0M
2022-03-23 42.39 42.48 42.26 42.35 0.0M
2022-03-22 42.26 42.39 42.26 42.39 0.0M
2022-03-21 42.31 42.31 42.09 42.26 0.0M
2022-03-18 41.92 42.35 41.87 42.31 0.0M
2022-03-17 41.74 41.83 41.66 41.79 0.0M
2022-03-16 41.48 42.00 41.48 41.57 0.0M
2022-03-15 42.00 42.05 41.74 41.74 0.0M
2022-03-14 42.00 42.13 42.00 42.00 0.0M
2022-03-11 42.09 42.13 42.00 42.00 0.0M
2022-03-10 42.13 42.35 41.96 41.96 0.0M
2022-03-09 41.79 42.05 41.79 41.96 0.0M
2022-03-08 41.87 41.92 41.83 41.92 0.0M
2022-03-07 41.92 42.18 41.74 42.18 0.0M
2022-03-04 41.83 42.39 41.83 42.35 0.0M
2022-03-03 42.18 42.26 42.05 42.05 0.0M
2022-03-02 42.00 42.35 41.87 42.31 0.0M
2022-03-01 41.79 42.31 41.79 42.18 0.0M
2022-02-25 42.44 42.44 42.00 42.31 0.0M
2022-02-24 42.35 42.44 42.22 42.44 0.0M
2022-02-23 43.05 43.05 42.09 42.35 0.0M
2022-02-22 42.61 42.61 42.00 42.39 0.0M
2022-02-21 42.61 42.61 42.61 42.61 0.0M
2022-02-18 42.44 42.87 42.35 42.61 0.0M
2022-02-17 42.57 42.61 42.26 42.61 0.0M
2022-02-16 42.74 42.74 42.48 42.61 0.0M
2022-02-15 42.57 42.66 42.44 42.66 0.0M
2022-02-14 42.26 42.92 42.26 42.92 0.0M
2022-02-11 43.13 43.22 43.00 43.05 0.0M
2022-02-10 43.13 43.39 43.05 43.09 0.0M
2022-02-09 43.31 43.31 42.79 43.05 0.0M
2022-02-08 43.13 43.35 43.13 43.31 0.0M
2022-02-07 42.70 43.09 42.70 43.09 0.0M
2022-01-26 42.66 42.74 42.66 42.66 0.0M
2022-01-25 42.26 42.74 42.26 42.74 0.0M
2022-01-24 42.66 42.74 42.26 42.74 0.0M
2022-01-21 42.66 42.74 42.44 42.66 0.0M
2022-01-20 42.87 42.87 42.70 42.79 0.0M
2022-01-19 42.66 42.92 42.61 42.87 0.0M
2022-01-18 43.48 43.48 43.05 43.05 0.0M
2022-01-17 42.87 43.18 42.87 43.18 0.0M
2022-01-14 42.74 43.92 42.70 42.87 0.0M
2022-01-13 43.05 43.13 42.87 42.87 0.0M
2022-01-12 42.96 42.96 42.79 42.83 0.0M
2022-01-11 43.39 43.39 42.96 42.96 0.0M
2022-01-10 42.70 43.35 42.70 42.87 0.0M
2022-01-07 43.31 43.31 42.83 42.83 0.0M
2022-01-06 43.05 43.05 42.79 42.79 0.0M
2022-01-05 42.79 43.13 42.74 43.05 0.0M
2022-01-04 42.83 42.96 42.74 42.74 0.0M
2022-01-03 42.87 42.87 42.61 42.83 0.0M