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
2024-12-31 64.30 64.80 64.30 64.80 0.0M
2024-12-30 65.40 65.40 64.10 64.30 0.0M
2024-12-27 64.70 64.80 64.40 64.50 0.0M
2024-12-26 64.00 66.00 64.00 64.70 0.0M
2024-12-25 63.50 63.70 63.20 63.40 0.0M
2024-12-24 62.20 62.90 62.10 62.80 0.0M
2024-12-23 61.60 62.50 61.60 62.20 0.0M
2024-12-20 61.30 62.80 61.30 61.90 0.0M
2024-12-19 61.40 61.50 61.30 61.30 0.0M
2024-12-18 61.80 62.00 61.20 61.50 0.0M
2024-12-17 61.20 61.80 61.20 61.80 0.0M
2024-12-16 63.00 63.00 61.00 61.70 0.0M
2024-12-13 63.00 63.10 62.70 63.00 0.0M
2024-12-12 66.40 66.40 63.00 63.20 0.0M
2024-12-11 63.20 65.70 63.20 63.30 0.0M
2024-12-10 64.70 64.70 63.50 63.50 0.0M
2024-12-09 67.20 67.30 64.80 64.80 0.0M
2024-12-06 67.90 69.60 66.10 66.70 0.0M
2024-12-05 63.60 68.70 63.60 68.70 0.0M
2024-12-04 62.10 63.00 62.00 62.50 0.0M
2024-12-03 63.20 63.20 61.30 61.90 0.0M
2024-12-02 64.20 64.80 63.10 63.60 0.0M
2024-11-29 64.80 65.80 64.00 64.30 0.0M
2024-11-28 65.70 65.70 65.20 65.20 0.0M
2024-11-27 65.70 65.70 65.70 65.70 0.0M
2024-11-26 65.70 66.50 65.60 65.80 0.0M
2024-11-25 65.80 65.80 65.70 65.80 0.0M
2024-11-22 65.70 66.20 65.70 65.70 0.0M
2024-11-21 65.70 65.90 65.70 65.70 0.0M
2024-11-20 65.70 65.80 65.60 65.80 0.0M
2024-11-19 66.00 66.00 65.60 65.70 0.0M
2024-11-18 66.10 66.10 65.90 66.00 0.0M
2024-11-15 66.00 66.20 66.00 66.00 0.0M
2024-11-14 66.10 66.30 66.00 66.20 0.0M
2024-11-13 66.50 66.50 66.10 66.10 0.0M
2024-11-12 66.10 66.90 66.10 66.30 0.0M
2024-11-11 66.20 66.50 66.10 66.20 0.0M
2024-11-08 66.20 67.00 66.20 66.40 0.0M
2024-11-07 66.10 66.30 66.00 66.20 0.0M
2024-11-06 66.10 66.20 66.10 66.10 0.0M
2024-11-05 66.00 66.20 66.00 66.20 0.0M
2024-11-04 66.10 66.20 66.10 66.20 0.0M
2024-11-01 66.20 66.30 66.10 66.20 0.0M
2024-10-30 66.50 66.60 66.50 66.60 0.0M
2024-10-29 66.60 66.60 66.40 66.60 0.0M
2024-10-28 66.80 66.80 66.40 66.60 0.0M
2024-10-25 67.00 67.00 66.90 66.90 0.0M
2024-10-24 67.00 67.50 67.00 67.10 0.0M
2024-10-23 67.50 67.50 67.10 67.20 0.0M
2024-10-22 67.50 68.00 67.50 67.90 0.0M
2024-10-21 67.20 67.50 67.20 67.50 0.0M
2024-10-18 66.60 67.80 66.60 67.10 0.0M
2024-10-17 67.70 68.10 67.70 68.00 0.0M
2024-10-16 68.10 69.10 67.50 67.50 0.0M
2024-10-15 65.20 69.40 65.20 68.90 0.0M
2024-10-14 66.44 67.08 63.88 67.08 0.0M
2024-10-11 67.24 67.24 65.88 66.44 0.0M
2024-10-09 67.56 67.56 65.96 66.92 0.0M
2024-10-08 66.84 66.84 66.04 66.44 0.0M
2024-10-07 66.60 67.40 65.56 66.76 0.0M
2024-10-04 68.84 68.84 66.12 66.60 0.0M
2024-10-01 66.52 66.84 65.72 66.28 0.0M
2024-09-30 81.70 83.70 81.70 82.10 0.0M
2024-09-27 82.10 82.20 81.00 82.00 0.0M
2024-09-26 80.00 81.00 79.50 79.50 0.0M
2024-09-25 76.50 80.10 76.50 79.00 0.0M
2024-09-24 75.40 76.50 75.40 76.50 0.0M
2024-09-23 75.60 75.60 75.20 75.40 0.0M
2024-09-20 77.00 77.20 75.50 75.60 0.0M
2024-09-19 77.10 77.30 76.80 77.20 0.0M
2024-09-18 77.40 77.40 77.00 77.30 0.0M
2024-09-16 77.10 77.40 77.10 77.40 0.0M
2024-09-13 77.10 77.70 77.10 77.70 0.0M
2024-09-12 77.80 78.00 77.50 78.00 0.0M
2024-09-11 77.00 77.90 76.80 77.90 0.0M
2024-09-10 78.60 78.70 77.00 77.30 0.0M
2024-09-09 77.00 78.60 76.50 78.60 0.0M
2024-09-06 78.00 78.00 77.20 77.20 0.0M
2024-09-05 77.70 78.30 77.00 78.00 0.0M
2024-09-04 77.00 77.80 77.00 77.40 0.0M
2024-09-03 78.80 78.80 77.50 78.50 0.0M
2024-09-02 78.50 78.80 77.50 78.80 0.0M
2024-08-30 78.20 79.90 77.40 77.90 0.0M
2024-08-29 79.70 79.70 78.40 78.60 0.0M
2024-08-28 78.50 79.30 78.50 79.30 0.0M
2024-08-27 78.00 80.00 77.80 80.00 0.0M
2024-08-26 77.60 78.40 77.50 78.00 0.0M
2024-08-23 77.30 77.90 77.30 77.90 0.0M
2024-08-22 77.00 78.80 77.00 78.20 0.0M
2024-08-21 80.10 80.10 79.70 79.70 0.0M
2024-08-20 80.50 81.00 80.10 80.30 0.0M
2024-08-19 80.10 81.00 80.00 81.00 0.0M
2024-08-16 86.70 86.70 80.70 80.80 0.0M
2024-08-15 79.20 79.20 78.90 78.90 0.0M
2024-08-14 80.50 80.50 79.50 79.60 0.0M
2024-08-13 79.50 79.50 79.50 79.50 0.0M
2024-08-12 79.80 80.00 79.50 79.50 0.0M
2024-08-09 79.40 80.00 79.00 80.00 0.0M
2024-08-08 79.60 79.60 79.40 79.40 0.0M
2024-08-07 79.50 80.10 79.50 80.10 0.0M
2024-08-06 78.50 80.00 75.10 80.00 0.0M
2024-08-05 82.00 82.00 78.20 79.70 0.0M
2024-08-02 84.60 84.80 82.70 83.30 0.0M
2024-08-01 85.00 85.20 84.70 85.20 0.0M
2024-07-31 85.00 85.10 84.90 84.90 0.0M
2024-07-30 85.00 85.50 84.70 84.70 0.0M
2024-07-29 85.60 85.70 85.50 85.50 0.0M
2024-07-26 86.20 86.20 85.70 85.80 0.0M
2024-07-23 86.70 87.40 86.40 86.40 0.0M
2024-07-22 85.90 87.80 85.90 87.10 0.0M
2024-07-19 87.00 87.10 86.80 87.00 0.0M
2024-07-18 87.00 87.70 86.80 87.60 0.0M
2024-07-17 86.50 87.70 86.50 87.40 0.0M
2024-07-16 86.60 88.00 86.60 87.20 0.0M
2024-07-15 87.20 87.30 87.00 87.10 0.0M
2024-07-12 87.00 87.30 87.00 87.10 0.0M
2024-07-11 87.20 88.00 87.20 87.40 0.0M
2024-07-10 87.00 88.20 87.00 87.20 0.0M
2024-07-09 86.90 87.20 86.90 87.00 0.0M
2024-07-08 86.50 87.20 86.50 86.90 0.0M
2024-07-05 85.60 86.80 85.60 86.50 0.0M
2024-07-04 85.80 86.00 85.80 86.00 0.0M
2024-07-03 86.00 86.00 85.80 85.80 0.0M
2024-07-02 86.40 86.40 86.10 86.30 0.0M
2024-07-01 87.80 87.80 86.30 86.40 0.0M
2024-06-28 86.70 87.00 86.30 86.50 0.0M
2024-06-27 85.50 86.30 85.50 86.30 0.0M
2024-06-26 86.50 86.50 86.50 86.50 0.0M
2024-06-25 85.20 86.30 85.00 86.20 0.0M
2024-06-24 86.00 86.00 85.40 85.80 0.0M
2024-06-21 86.00 86.70 86.00 86.40 0.0M
2024-06-20 85.20 86.60 85.20 86.00 0.0M
2024-06-19 84.10 85.30 84.10 84.90 0.0M
2024-06-18 84.50 84.70 84.10 84.10 0.0M
2024-06-17 85.00 85.00 84.40 84.80 0.0M
2024-06-14 85.00 85.00 84.40 85.00 0.0M
2024-06-13 85.40 85.50 84.80 85.20 0.0M
2024-06-12 85.50 85.50 84.50 85.40 0.0M
2024-06-11 86.50 86.50 86.00 86.00 0.0M
2024-06-07 85.80 85.80 85.80 85.80 0.0M
2024-06-06 86.20 86.20 85.30 85.80 0.0M
2024-06-05 86.00 86.50 85.20 86.00 0.0M
2024-06-04 86.60 86.60 85.80 86.30 0.0M
2024-06-03 86.30 86.50 85.90 86.50 0.0M
2024-05-31 85.00 86.40 85.00 86.00 0.0M
2024-05-30 84.80 84.90 83.00 84.80 0.0M
2024-05-29 81.90 84.80 80.00 84.80 0.0M
2024-05-28 83.60 83.60 82.80 82.80 0.0M
2024-05-27 85.00 85.00 81.30 84.00 0.0M
2024-05-24 84.90 85.00 84.70 85.00 0.0M
2024-05-23 85.40 85.50 84.90 85.10 0.0M
2024-05-22 85.00 85.20 85.00 85.20 0.0M
2024-05-21 84.70 85.00 84.50 85.00 0.0M
2024-05-20 85.20 85.30 84.70 85.00 0.0M
2024-05-17 85.00 85.20 85.00 85.20 0.0M
2024-05-16 85.00 85.10 85.00 85.00 0.0M
2024-05-15 84.70 85.20 84.70 85.00 0.0M
2024-05-14 85.60 85.60 84.50 84.70 0.0M
2024-05-13 84.00 84.70 84.00 84.40 0.0M
2024-05-10 84.10 84.70 84.00 84.70 0.0M
2024-05-09 84.80 84.90 84.30 84.30 0.0M
2024-05-08 85.00 85.00 84.70 84.80 0.0M
2024-05-07 84.60 85.00 84.60 84.80 0.0M
2024-05-06 83.90 85.00 83.90 84.50 0.0M
2024-05-03 83.70 84.50 83.60 83.70 0.0M
2024-05-02 83.00 83.70 83.00 83.10 0.0M
2024-04-30 82.40 82.70 82.40 82.70 0.0M
2024-04-29 82.00 82.70 82.00 82.30 0.0M
2024-04-26 82.50 82.50 82.00 82.20 0.0M
2024-04-25 82.50 82.50 82.20 82.50 0.0M
2024-04-24 82.00 82.90 81.90 82.50 0.0M
2024-04-23 81.60 81.80 81.40 81.80 0.0M
2024-04-22 81.00 83.80 81.00 81.80 0.0M
2024-04-19 79.80 80.60 79.70 80.20 0.0M
2024-04-18 80.00 80.50 80.00 80.10 0.0M
2024-04-17 80.00 80.00 79.90 79.90 0.0M
2024-04-16 80.10 80.10 78.50 80.10 0.0M
2024-04-15 80.10 80.30 79.80 80.30 0.0M
2024-04-12 80.30 80.30 80.20 80.20 0.0M
2024-04-11 80.10 80.20 79.70 80.20 0.0M
2024-04-10 80.00 80.50 78.30 80.30 0.0M
2024-04-09 80.10 80.20 80.10 80.10 0.0M
2024-04-08 80.00 80.40 80.00 80.10 0.0M
2024-04-03 79.60 80.30 79.60 80.10 0.0M
2024-04-02 80.20 80.60 79.60 80.20 0.0M
2024-04-01 79.00 80.30 79.00 80.30 0.0M
2024-03-29 79.50 79.50 79.00 79.10 0.0M
2024-03-28 80.30 81.00 79.20 79.60 0.0M
2024-03-27 78.90 80.60 78.90 79.80 0.0M
2024-03-26 77.40 78.90 77.40 78.90 0.0M
2024-03-25 75.80 77.90 75.80 77.40 0.0M
2024-03-22 75.70 76.20 75.60 76.20 0.0M
2024-03-21 76.10 76.90 76.00 76.20 0.0M
2024-03-20 73.60 76.80 73.60 75.60 0.0M
2024-03-19 73.00 73.60 73.00 73.60 0.0M
2024-03-18 73.50 73.50 72.40 73.30 0.0M
2024-03-15 74.00 76.00 73.50 73.50 0.0M
2024-03-14 77.90 77.90 73.10 74.60 0.0M
2024-03-13 70.90 71.00 70.80 70.90 0.0M
2024-03-12 70.80 71.50 70.70 71.00 0.0M
2024-03-11 70.50 71.10 70.40 71.10 0.0M
2024-03-08 71.80 71.80 70.70 70.90 0.0M
2024-03-07 70.70 71.70 70.70 71.10 0.0M
2024-03-06 70.50 70.50 70.50 70.50 0.0M
2024-03-05 71.40 71.70 70.10 70.90 0.0M
2024-03-04 70.10 71.40 70.10 70.60 0.0M
2024-03-01 69.70 70.10 69.70 70.10 0.0M
2024-02-29 69.40 70.10 69.40 69.60 0.0M
2024-02-27 69.60 69.60 69.10 69.50 0.0M
2024-02-26 69.40 69.80 69.40 69.50 0.0M
2024-02-23 69.90 70.30 69.40 69.40 0.0M
2024-02-22 68.50 69.00 68.50 69.00 0.0M
2024-02-21 68.00 68.60 68.00 68.40 0.0M
2024-02-20 68.20 68.50 68.10 68.40 0.0M
2024-02-19 68.10 68.60 68.10 68.50 0.0M
2024-02-16 68.00 68.50 67.90 68.50 0.0M
2024-02-15 67.90 68.30 67.90 68.30 0.0M
2024-02-05 66.70 69.30 66.70 67.90 0.0M
2024-02-02 66.00 66.80 66.00 66.70 0.0M
2024-02-01 66.20 66.40 66.20 66.30 0.0M
2024-01-31 65.70 66.50 65.60 66.20 0.0M
2024-01-30 65.60 65.60 65.30 65.50 0.0M
2024-01-29 65.50 65.80 65.50 65.60 0.0M
2024-01-26 65.50 65.50 65.50 65.50 0.0M
2024-01-25 65.40 65.50 65.40 65.50 0.0M
2024-01-24 65.50 65.60 65.50 65.60 0.0M
2024-01-23 65.60 65.60 65.50 65.50 0.0M
2024-01-22 65.40 65.40 65.40 65.40 0.0M
2024-01-19 65.60 65.60 65.40 65.40 0.0M
2024-01-18 67.40 67.40 65.40 65.40 0.0M
2024-01-17 65.20 65.30 65.00 65.30 0.0M
2024-01-16 65.20 65.20 65.10 65.20 0.0M
2024-01-15 65.00 65.20 64.90 65.20 0.0M
2024-01-12 65.10 65.20 64.90 65.20 0.0M
2024-01-11 65.00 65.70 64.30 65.40 0.0M
2024-01-10 65.50 65.50 65.10 65.30 0.0M
2024-01-09 65.50 65.50 65.40 65.40 0.0M
2024-01-08 65.30 65.70 65.30 65.50 0.0M
2024-01-05 65.10 65.60 65.10 65.30 0.0M
2024-01-04 65.10 65.10 65.00 65.10 0.0M
2024-01-03 65.20 65.20 64.80 65.00 0.0M
2024-01-02 65.50 65.50 65.40 65.40 0.0M