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
2023-12-29 65.00 65.80 65.00 65.40 0.0M
2023-12-28 65.10 65.20 65.00 65.20 0.0M
2023-12-27 65.00 65.10 64.90 65.10 0.0M
2023-12-26 65.10 65.30 65.00 65.00 0.0M
2023-12-25 65.20 65.50 64.80 65.00 0.0M
2023-12-22 64.60 65.00 64.60 64.80 0.0M
2023-12-21 64.50 65.00 64.30 65.00 0.0M
2023-12-20 65.00 65.00 64.80 64.80 0.0M
2023-12-19 65.70 65.70 64.90 64.90 0.0M
2023-12-18 65.60 65.90 65.30 65.70 0.0M
2023-12-15 65.90 66.60 65.00 65.60 0.0M
2023-12-14 67.00 67.00 65.50 65.50 0.0M
2023-12-13 67.40 67.50 65.60 66.40 0.0M
2023-12-12 69.30 70.50 67.00 67.40 0.0M
2023-12-11 68.40 70.60 67.60 69.20 0.0M
2023-12-08 63.50 64.90 63.50 64.20 0.0M
2023-12-07 63.50 63.80 63.50 63.80 0.0M
2023-12-06 64.00 64.00 63.60 63.90 0.0M
2023-12-05 64.10 64.20 63.90 64.10 0.0M
2023-12-04 63.70 63.70 63.50 63.60 0.0M
2023-12-01 63.60 63.90 63.60 63.70 0.0M
2023-11-30 63.70 63.80 63.60 63.80 0.0M
2023-11-29 63.50 63.80 63.50 63.70 0.0M
2023-11-28 63.70 63.90 63.70 63.80 0.0M
2023-11-27 63.70 63.70 63.30 63.70 0.0M
2023-11-24 63.30 64.10 63.30 64.00 0.0M
2023-11-23 64.50 64.50 63.40 63.60 0.0M
2023-11-22 63.90 64.30 63.90 64.00 0.0M
2023-11-21 63.10 63.90 63.10 63.90 0.0M
2023-11-20 62.50 63.10 62.50 63.10 0.0M
2023-11-17 62.50 63.40 62.40 63.10 0.0M
2023-11-16 63.00 63.00 62.70 62.90 0.0M
2023-11-15 62.80 63.40 62.10 63.40 0.0M
2023-11-14 63.00 63.40 63.00 63.40 0.0M
2023-11-13 62.60 63.40 62.20 63.40 0.0M
2023-11-10 63.00 63.40 63.00 63.20 0.0M
2023-11-09 63.00 63.40 62.70 63.40 0.0M
2023-11-08 63.40 63.40 63.10 63.30 0.0M
2023-11-07 63.70 63.70 63.40 63.40 0.0M
2023-11-06 63.80 64.50 63.60 63.70 0.0M
2023-11-02 63.00 63.80 63.00 63.80 0.0M
2023-11-01 63.00 63.70 62.70 63.40 0.0M
2023-10-31 63.50 63.50 62.50 63.40 0.0M
2023-10-30 63.20 63.40 63.00 63.20 0.0M
2023-10-27 63.30 63.30 63.00 63.20 0.0M
2023-10-26 62.60 63.60 62.50 63.30 0.0M
2023-10-25 63.10 63.20 63.00 63.20 0.0M
2023-10-24 63.30 63.50 62.40 63.50 0.0M
2023-10-23 63.40 64.00 63.00 64.00 0.0M
2023-10-20 65.00 65.00 63.30 63.40 0.0M
2023-10-19 63.50 63.50 63.00 63.00 0.0M
2023-10-18 62.60 62.90 62.60 62.70 0.0M
2023-10-17 63.20 63.80 63.20 63.20 0.0M
2023-10-16 63.10 64.00 63.10 63.10 0.0M
2023-10-13 63.50 64.10 63.00 63.80 0.0M
2023-10-12 63.10 63.70 62.60 63.60 0.0M
2023-10-11 64.50 64.60 63.50 63.50 0.0M
2023-10-06 64.00 64.30 64.00 64.00 0.0M
2023-10-05 63.50 64.50 63.50 64.00 0.0M
2023-10-04 62.30 63.80 62.10 63.40 0.0M
2023-10-03 63.00 63.50 62.90 63.00 0.0M
2023-10-02 62.50 63.90 62.00 63.30 0.0M
2023-09-28 62.50 63.40 61.50 63.20 0.0M
2023-09-27 63.50 63.80 63.20 63.20 0.0M
2023-09-26 63.70 63.80 63.70 63.80 0.0M
2023-09-25 63.50 64.00 63.40 63.70 0.0M
2023-09-22 63.40 63.50 63.00 63.50 0.0M
2023-09-21 63.60 64.00 62.80 63.40 0.0M
2023-09-20 63.80 63.80 63.10 63.60 0.0M
2023-09-19 63.40 64.00 63.10 63.80 0.0M
2023-09-18 63.20 63.80 63.00 63.80 0.0M
2023-09-15 63.60 64.30 63.60 63.80 0.0M
2023-09-14 62.50 64.20 62.50 63.90 0.0M
2023-09-13 63.00 63.50 62.60 63.50 0.0M
2023-09-12 62.70 63.00 62.20 63.00 0.0M
2023-09-11 62.70 64.10 59.50 63.60 0.0M
2023-09-08 64.30 64.50 63.00 64.30 0.0M
2023-09-07 62.50 65.30 62.50 64.00 0.0M
2023-09-06 63.30 64.20 63.20 63.80 0.0M
2023-09-05 64.70 64.70 63.70 63.70 0.0M
2023-09-04 66.60 66.60 63.50 64.70 0.0M
2023-09-01 67.70 68.50 67.20 67.20 0.0M
2023-08-31 68.80 69.10 67.60 69.10 0.0M
2023-08-30 68.40 69.50 68.00 68.80 0.0M
2023-08-29 69.50 72.80 66.70 68.40 0.0M
2023-08-28 64.90 69.70 64.60 69.70 0.0M
2023-08-25 60.50 64.00 60.50 63.70 0.0M
2023-08-24 61.60 61.70 60.40 60.40 0.0M
2023-08-23 61.51 62.51 61.51 62.51 0.0M
2023-08-22 62.43 63.26 61.26 61.51 0.0M
2023-08-21 62.43 62.51 61.76 62.09 0.0M
2023-08-18 62.68 62.93 62.01 62.01 0.0M
2023-08-17 62.34 62.84 62.34 62.51 0.0M
2023-08-16 65.01 65.01 61.09 62.34 0.0M
2023-08-15 66.01 67.43 64.18 65.01 0.0M
2023-08-14 67.51 67.51 63.34 65.34 0.0M
2023-08-11 62.26 66.68 62.26 66.26 0.0M
2023-08-10 73.00 73.80 72.80 72.80 0.0M
2023-08-08 73.50 74.00 73.00 74.00 0.0M
2023-08-07 75.00 75.00 74.00 74.00 0.0M
2023-08-04 73.00 73.30 73.00 73.30 0.0M
2023-08-02 74.10 74.10 72.80 73.20 0.0M
2023-08-01 74.50 74.50 73.20 74.10 0.0M
2023-07-31 74.40 74.40 73.50 73.80 0.0M
2023-07-28 74.50 75.00 73.60 74.40 0.0M
2023-07-27 73.00 74.70 73.00 74.40 0.0M
2023-07-26 73.00 73.00 72.90 72.90 0.0M
2023-07-25 72.50 73.10 72.50 73.10 0.0M
2023-07-24 72.30 73.20 72.30 72.80 0.0M
2023-07-21 73.00 73.50 72.80 72.80 0.0M
2023-07-20 73.00 73.50 72.60 73.20 0.0M
2023-07-19 73.70 73.70 73.00 73.00 0.0M
2023-07-18 73.20 73.20 72.80 73.00 0.0M
2023-07-17 72.70 73.20 72.50 72.60 0.0M
2023-07-14 72.50 72.70 72.20 72.20 0.0M
2023-07-13 72.20 72.60 72.00 72.30 0.0M
2023-07-12 73.00 73.00 72.30 72.30 0.0M
2023-07-11 73.50 73.50 73.00 73.00 0.0M
2023-07-10 73.00 73.00 72.30 72.90 0.0M
2023-07-07 74.90 74.90 73.00 73.20 0.0M
2023-07-06 73.00 73.30 73.00 73.20 0.0M
2023-07-05 73.20 74.90 73.00 73.20 0.0M
2023-07-04 72.70 73.90 71.20 73.20 0.0M
2023-07-03 73.20 74.60 72.20 73.00 0.0M
2023-06-30 71.30 74.70 71.30 72.70 0.0M
2023-06-29 72.10 72.10 71.70 72.10 0.0M
2023-06-28 72.10 72.90 72.10 72.10 0.0M
2023-06-27 73.00 73.00 71.50 72.00 0.0M
2023-06-26 71.40 73.00 70.60 73.00 0.0M
2023-06-21 72.50 75.30 72.50 72.80 0.0M
2023-06-20 71.90 72.70 71.50 72.50 0.0M
2023-06-19 72.10 73.70 72.10 72.50 0.0M
2023-06-16 72.80 72.80 72.10 72.10 0.0M
2023-06-15 72.80 73.00 71.20 72.40 0.0M
2023-06-14 72.10 73.00 71.90 72.70 0.0M
2023-06-13 71.00 74.90 69.30 71.10 0.0M
2023-06-12 70.80 71.00 69.60 69.90 0.0M
2023-06-09 70.30 71.20 69.40 70.50 0.0M
2023-06-08 66.30 71.50 66.30 70.30 0.0M
2023-06-07 66.80 67.00 66.50 66.70 0.0M
2023-06-06 67.30 67.30 66.40 67.00 0.0M
2023-06-05 67.10 67.50 66.90 67.40 0.0M
2023-06-02 66.80 67.60 66.70 66.90 0.0M
2023-06-01 66.40 67.00 66.20 66.60 0.0M
2023-05-31 65.80 66.20 65.70 66.10 0.0M
2023-05-30 65.90 66.80 65.80 66.10 0.0M
2023-05-29 67.50 67.50 65.80 66.10 0.0M
2023-05-26 66.80 69.80 66.10 66.20 0.0M
2023-05-25 66.60 68.00 66.60 66.60 0.0M
2023-05-24 66.80 67.70 66.10 66.60 0.0M
2023-05-23 66.20 66.90 65.30 66.70 0.0M
2023-05-22 63.90 65.50 63.20 64.60 0.0M
2023-05-19 64.00 69.00 64.00 64.50 0.0M
2023-05-18 64.30 64.40 63.50 63.70 0.0M
2023-05-17 62.10 64.50 62.10 63.40 0.0M
2023-05-16 62.50 62.50 62.20 62.20 0.0M
2023-05-15 63.20 63.20 62.60 62.60 0.0M
2023-05-12 61.70 63.40 61.70 63.40 0.0M
2023-05-11 61.70 63.60 61.20 63.40 0.0M
2023-05-10 63.90 63.90 62.60 63.60 0.0M
2023-05-09 63.50 63.90 63.40 63.90 0.0M
2023-05-08 64.70 65.00 64.20 64.20 0.0M
2023-05-05 63.20 64.30 63.00 64.30 0.0M
2023-05-04 64.00 64.10 63.50 63.90 0.0M
2023-05-03 65.00 65.50 63.00 63.50 0.0M
2023-05-02 64.80 65.20 64.40 65.00 0.0M
2023-04-28 63.00 64.00 63.00 64.00 0.0M
2023-04-27 62.40 63.60 62.40 63.50 0.0M
2023-04-26 62.20 62.80 62.20 62.80 0.0M
2023-04-25 62.80 62.80 61.10 61.40 0.0M
2023-04-24 62.90 64.20 62.90 63.70 0.0M
2023-04-21 63.00 63.00 62.20 62.50 0.0M
2023-04-20 65.00 65.00 62.60 62.60 0.0M
2023-04-19 65.00 66.20 65.00 65.60 0.0M
2023-04-18 65.60 66.20 64.70 64.70 0.0M
2023-04-17 64.00 65.80 64.00 65.40 0.0M
2023-04-14 63.90 64.30 63.00 64.20 0.0M
2023-04-13 63.50 64.00 63.30 63.30 0.0M
2023-04-12 63.30 63.50 63.00 63.40 0.0M
2023-04-11 63.20 63.50 63.20 63.30 0.0M
2023-04-10 62.70 63.30 62.70 63.20 0.0M
2023-04-07 61.80 62.90 61.70 62.60 0.0M
2023-04-06 61.10 62.90 61.10 62.80 0.0M
2023-03-31 60.60 63.00 60.60 61.50 0.0M
2023-03-30 60.20 61.40 60.20 60.30 0.0M
2023-03-29 60.70 61.00 59.80 60.30 0.0M
2023-03-28 62.50 62.50 60.20 60.60 0.0M
2023-03-27 61.60 63.50 61.10 62.50 0.0M
2023-03-24 60.00 60.00 59.20 59.20 0.0M
2023-03-23 59.20 59.60 59.10 59.40 0.0M
2023-03-22 59.80 59.80 59.60 59.60 0.0M
2023-03-21 59.60 60.20 59.60 59.60 0.0M
2023-03-20 58.30 59.20 58.30 58.70 0.0M
2023-03-17 57.50 58.30 57.50 58.30 0.0M
2023-03-16 56.50 57.50 56.50 56.70 0.0M
2023-03-15 57.30 58.10 57.30 57.50 0.0M
2023-03-14 56.80 58.10 56.80 57.20 0.0M
2023-03-13 59.00 59.00 56.50 57.20 0.0M
2023-03-10 60.20 60.20 58.70 59.10 0.0M
2023-03-09 64.20 64.20 59.50 61.90 0.0M
2023-03-08 64.40 64.40 63.00 63.10 0.0M
2023-03-07 64.70 64.80 64.00 64.50 0.0M
2023-03-06 63.20 65.80 63.20 64.00 0.0M
2023-03-03 63.00 63.50 62.20 62.80 0.0M
2023-03-02 62.50 62.90 61.80 62.40 0.0M
2023-03-01 59.20 62.80 59.20 61.80 0.0M
2023-02-24 56.70 59.30 56.00 58.60 0.0M
2023-02-23 56.40 57.50 56.00 56.90 0.0M
2023-02-22 56.00 56.00 55.40 55.50 0.0M
2023-02-21 56.20 56.20 56.00 56.20 0.0M
2023-02-20 56.60 56.70 56.20 56.20 0.0M
2023-02-17 56.70 56.70 56.00 56.10 0.0M
2023-02-16 56.70 57.30 56.70 56.70 0.0M
2023-02-15 58.20 58.20 56.80 57.10 0.0M
2023-02-14 56.00 57.20 55.30 57.20 0.0M
2023-02-13 55.00 56.10 54.70 55.50 0.0M
2023-02-10 54.80 55.00 54.60 55.00 0.0M
2023-02-09 57.10 57.10 54.50 54.70 0.0M
2023-02-07 54.60 54.60 54.00 54.50 0.0M
2023-02-06 54.90 54.90 54.50 54.70 0.0M
2023-02-03 54.90 54.90 54.50 54.50 0.0M
2023-02-02 54.50 54.50 54.20 54.30 0.0M
2023-02-01 53.20 54.70 53.20 54.50 0.0M
2023-01-31 53.10 54.60 53.10 54.20 0.0M
2023-01-30 52.70 53.00 52.70 52.90 0.0M
2023-01-17 53.50 53.50 52.10 52.60 0.0M
2023-01-16 51.90 52.50 51.90 52.50 0.0M
2023-01-13 52.00 52.40 52.00 52.40 0.0M
2023-01-12 52.90 53.00 52.50 52.70 0.0M
2023-01-11 52.60 53.50 52.20 52.70 0.0M
2023-01-10 51.60 52.60 51.60 52.20 0.0M
2023-01-09 51.90 52.30 51.90 52.00 0.0M
2023-01-05 52.40 52.40 51.60 51.90 0.0M
2023-01-04 51.50 52.00 51.50 52.00 0.0M
2023-01-03 51.70 52.00 51.70 52.00 0.0M