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
2025-09-26 47.05 47.45 46.55 46.80 0.3M
2025-09-25 47.00 47.95 46.95 47.05 0.3M
2025-09-24 47.20 47.70 46.80 47.10 0.3M
2025-09-23 47.60 48.20 47.00 47.25 0.3M
2025-09-22 47.80 48.20 47.55 47.60 0.2M
2025-09-19 48.00 48.20 47.45 47.60 0.3M
2025-09-18 47.65 48.00 47.50 47.95 0.2M
2025-09-17 47.80 48.80 47.30 47.90 0.3M
2025-09-16 47.10 48.30 47.10 47.85 0.2M
2025-09-15 47.80 48.10 46.50 47.10 0.5M
2025-09-12 48.20 48.20 47.40 47.75 0.3M
2025-09-11 48.60 49.00 47.35 47.40 0.8M
2025-09-10 50.00 50.70 49.70 49.90 0.3M
2025-09-09 50.40 50.90 49.10 49.90 0.5M
2025-09-08 50.30 50.70 49.80 50.50 0.4M
2025-09-05 52.20 52.20 49.60 50.20 0.8M
2025-09-04 52.90 53.40 52.00 52.20 0.3M
2025-09-03 52.00 52.70 51.90 52.50 0.1M
2025-09-02 52.90 52.90 51.80 52.20 0.2M
2025-09-01 53.30 53.50 52.30 52.40 0.2M
2025-08-29 53.50 53.90 52.70 53.30 0.4M
2025-08-28 52.80 53.30 52.40 53.30 0.3M
2025-08-27 51.80 53.30 51.40 52.70 0.4M
2025-08-26 52.30 52.30 51.10 51.60 0.3M
2025-08-25 52.10 52.90 51.80 52.30 0.3M
2025-08-22 52.10 52.40 50.70 51.60 0.5M
2025-08-21 53.20 53.80 52.10 52.10 0.4M
2025-08-20 52.60 53.70 51.20 52.90 0.5M
2025-08-19 53.50 53.50 52.10 52.50 0.4M
2025-08-18 54.50 55.50 53.10 53.20 0.6M
2025-08-15 51.30 54.00 50.90 54.00 0.6M
2025-08-14 52.50 52.50 51.10 51.20 0.4M
2025-08-13 53.00 55.80 51.80 51.80 0.9M
2025-08-12 50.20 51.90 50.10 50.90 0.5M
2025-08-11 49.80 51.50 49.15 50.40 0.8M
2025-08-08 47.70 48.50 47.20 48.35 0.2M
2025-08-07 48.35 48.60 47.60 47.60 0.2M
2025-08-06 49.00 49.00 48.10 48.30 0.1M
2025-08-05 46.60 48.75 46.60 48.65 0.3M
2025-08-04 46.65 47.00 46.10 46.50 0.2M
2025-08-01 46.50 47.05 46.05 46.70 0.3M
2025-07-31 48.30 48.30 46.70 47.20 0.5M
2025-07-30 47.70 48.70 47.40 48.55 0.2M
2025-07-29 48.05 48.05 47.20 47.60 0.3M
2025-07-28 47.70 49.10 47.50 48.30 0.2M
2025-07-25 47.55 48.00 47.50 47.60 0.2M
2025-07-24 48.30 48.90 47.35 47.55 0.3M
2025-07-23 48.25 48.35 47.95 48.00 0.2M
2025-07-22 49.60 49.60 47.85 47.85 0.4M
2025-07-21 50.50 50.50 49.50 49.60 0.3M
2025-07-18 48.60 52.10 48.60 50.70 0.7M
2025-07-17 47.60 48.60 47.30 48.40 0.3M
2025-07-16 48.15 48.65 46.85 47.30 0.8M
2025-07-15 48.80 49.10 48.15 48.15 0.2M
2025-07-14 49.50 50.90 48.35 48.95 0.4M
2025-07-11 47.20 49.55 47.15 49.40 0.4M
2025-07-10 47.70 48.00 47.05 47.05 0.3M
2025-07-09 47.45 47.60 46.80 47.35 0.3M
2025-07-08 48.10 48.40 47.40 47.50 0.3M
2025-07-07 49.50 49.50 48.15 48.25 0.3M
2025-07-04 50.80 51.70 49.50 49.50 0.3M
2025-07-03 50.50 50.90 50.00 50.70 0.3M
2025-07-02 49.10 50.70 49.10 50.20 0.3M
2025-07-01 49.10 50.00 49.10 49.20 0.2M
2025-06-30 50.40 50.40 49.00 49.15 0.3M
2025-06-27 50.40 51.00 50.30 50.30 0.1M
2025-06-26 50.20 50.90 50.00 50.00 0.2M
2025-06-25 51.70 51.80 49.80 50.10 0.8M
2025-06-24 52.00 52.70 51.50 51.50 0.1M
2025-06-23 51.30 51.80 50.20 51.70 0.2M
2025-06-20 52.50 52.80 51.50 52.10 0.3M
2025-06-19 54.10 54.10 52.40 52.50 0.3M
2025-06-18 53.20 54.00 53.20 53.50 0.3M
2025-06-17 54.30 54.80 53.00 53.20 0.2M
2025-06-16 54.30 54.30 53.30 53.70 0.2M
2025-06-13 56.60 57.00 54.50 54.80 0.6M
2025-06-12 56.80 57.40 56.00 57.20 0.3M
2025-06-11 55.60 57.40 55.60 57.10 0.3M
2025-06-10 56.10 56.40 56.00 56.00 0.2M
2025-06-09 56.00 56.90 55.50 56.00 0.2M
2025-06-06 55.60 55.60 54.90 55.60 0.3M
2025-06-05 56.60 56.80 55.90 56.00 0.2M
2025-06-04 56.40 57.30 56.30 56.60 0.2M
2025-06-03 56.80 56.80 55.80 56.10 0.2M
2025-06-02 57.50 57.50 55.90 56.00 0.3M
2025-05-29 59.00 59.30 57.90 58.00 0.3M
2025-05-28 60.70 60.70 58.40 58.40 0.3M
2025-05-27 60.80 61.20 59.80 59.90 0.6M
2025-05-26 61.70 61.90 60.50 60.80 0.2M
2025-05-23 61.90 62.50 61.80 61.80 0.2M
2025-05-22 63.50 63.50 61.90 61.90 0.3M
2025-05-21 62.00 63.50 62.00 63.40 0.2M
2025-05-20 62.40 63.10 61.90 61.90 0.1M
2025-05-19 61.90 62.40 61.50 61.80 0.1M
2025-05-16 63.70 63.70 61.60 61.70 0.5M
2025-05-15 64.30 64.30 62.80 63.70 0.4M
2025-05-14 64.40 65.90 64.40 65.40 0.2M
2025-05-13 66.00 66.00 63.80 64.40 0.2M
2025-05-12 64.90 65.30 64.40 64.90 0.2M
2025-05-09 64.40 65.50 63.80 65.00 0.2M
2025-05-08 63.90 65.00 63.60 63.70 0.2M
2025-05-07 62.60 63.80 61.90 63.20 0.2M
2025-05-06 60.60 62.90 60.40 62.20 0.3M
2025-05-05 64.00 64.60 59.40 61.10 0.6M
2025-05-02 63.50 64.00 62.40 63.40 0.6M
2025-04-30 66.70 66.70 62.70 62.80 0.6M
2025-04-29 67.40 67.90 65.50 66.40 0.9M
2025-04-28 68.30 71.00 66.20 67.40 2.0M
2025-04-25 64.80 68.30 63.60 67.10 2.2M
2025-04-24 59.00 64.20 58.30 63.60 1.3M
2025-04-23 59.00 59.80 58.40 58.40 0.2M
2025-04-22 58.10 58.50 56.50 57.50 0.1M
2025-04-21 61.20 61.80 58.30 58.30 0.2M
2025-04-18 62.10 62.90 60.60 60.80 0.3M
2025-04-17 62.00 63.70 61.00 62.10 0.3M
2025-04-16 61.00 65.20 59.60 62.30 0.7M
2025-04-15 57.00 61.00 56.50 60.00 0.4M
2025-04-14 58.50 59.90 56.30 56.30 0.4M
2025-04-11 57.20 58.30 55.50 58.10 0.4M
2025-04-10 60.70 60.70 59.10 60.50 0.5M
2025-04-09 56.90 56.90 52.50 55.20 0.7M
2025-04-08 56.60 57.50 53.30 57.20 0.9M
2025-04-07 59.20 59.20 59.20 59.20 0.1M
2025-04-02 63.40 66.00 63.30 65.70 0.3M
2025-04-01 63.70 64.50 62.50 63.20 0.2M
2025-03-31 61.80 63.50 61.80 62.60 0.2M
2025-03-28 67.00 67.00 63.40 64.80 0.7M
2025-03-27 67.00 69.50 65.70 68.10 1.4M
2025-03-26 63.00 63.60 60.10 63.20 0.5M
2025-03-25 64.30 64.90 62.90 63.10 0.2M
2025-03-24 66.00 66.10 64.20 64.20 0.1M
2025-03-21 68.30 68.30 64.30 65.40 0.3M
2025-03-20 67.00 71.00 66.00 67.90 0.2M
2025-03-19 65.80 67.00 65.60 65.90 0.1M
2025-03-18 65.30 65.60 64.80 65.10 0.1M
2025-03-17 66.20 66.60 65.20 65.30 0.1M
2025-03-14 65.80 66.60 65.00 66.20 0.1M
2025-03-13 69.20 69.20 64.90 65.60 0.4M
2025-03-12 69.90 70.00 68.80 68.80 0.1M
2025-03-11 69.20 70.80 66.80 69.90 0.2M
2025-03-10 72.40 73.00 71.30 73.00 0.1M
2025-03-07 74.90 76.20 71.30 72.00 0.2M
2025-03-06 77.10 77.20 74.50 75.00 0.1M
2025-03-05 76.70 77.10 75.60 77.10 0.1M
2025-03-04 75.10 77.30 75.10 76.40 0.2M
2025-03-03 74.70 76.40 74.70 76.00 0.1M
2025-02-27 77.50 80.00 75.90 76.00 0.0M
2025-02-26 74.50 77.20 74.50 75.90 0.0M
2025-02-25 75.90 76.80 74.50 74.50 0.0M
2025-02-24 76.00 77.00 75.00 77.00 0.0M
2025-02-21 76.10 77.30 74.40 75.10 0.0M
2025-02-20 79.90 79.90 77.30 77.30 0.0M
2025-02-19 81.50 82.00 79.00 79.20 0.0M
2025-02-18 84.70 84.90 81.30 81.80 0.0M
2025-02-17 86.10 86.10 81.60 84.50 0.0M
2025-02-14 82.70 88.80 82.70 84.60 0.0M
2025-02-13 79.90 84.90 77.40 82.80 0.0M
2025-02-12 74.80 79.80 74.20 77.20 0.0M
2025-02-11 74.80 74.80 72.40 74.80 0.0M
2025-02-10 69.60 69.60 67.70 68.00 0.0M
2025-02-07 69.00 70.10 69.00 69.90 0.0M
2025-02-06 69.80 70.10 69.70 69.70 0.0M
2025-02-05 69.40 70.10 69.40 69.50 0.0M
2025-02-04 71.00 71.10 69.20 70.30 0.0M
2025-02-03 70.80 71.00 69.90 70.10 0.0M
2025-01-22 70.00 70.00 69.30 69.80 0.0M
2025-01-21 69.70 69.80 68.50 69.10 0.0M
2025-01-20 67.50 68.80 67.50 68.60 0.0M
2025-01-17 67.70 67.70 67.00 67.00 0.0M
2025-01-16 65.80 68.80 65.80 68.10 0.0M
2025-01-15 65.80 66.00 65.30 65.80 0.0M
2025-01-14 65.10 66.50 65.10 66.00 0.0M
2025-01-13 63.80 65.70 63.80 65.50 0.0M
2025-01-10 64.40 64.50 63.50 64.20 0.0M
2025-01-09 64.30 64.80 64.30 64.50 0.0M
2025-01-08 64.50 66.20 64.50 64.90 0.0M
2025-01-07 64.80 64.90 64.60 64.60 0.0M
2025-01-06 65.50 65.50 64.80 65.20 0.0M
2025-01-03 65.30 66.00 65.30 65.50 0.1M
2025-01-02 64.80 65.50 64.80 65.20 0.0M