盛群

6202
🏛️ 中国台湾 →
40.70
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 47.10 47.30 46.75 46.95 0.3M
2024-12-30 48.50 48.90 47.25 47.55 0.4M
2024-12-27 48.50 48.90 48.20 48.25 0.3M
2024-12-26 48.55 49.60 48.50 48.75 0.4M
2024-12-25 49.10 49.60 48.10 48.55 0.6M
2024-12-24 47.40 49.50 47.40 48.75 1.1M
2024-12-23 47.00 47.80 46.65 46.75 0.5M
2024-12-20 47.75 48.60 46.75 46.75 0.5M
2024-12-19 48.00 48.70 47.85 48.00 0.4M
2024-12-18 49.00 49.05 48.25 48.70 0.4M
2024-12-17 46.50 49.20 46.50 49.05 0.8M
2024-12-16 48.00 48.10 46.50 46.50 0.5M
2024-12-13 48.50 48.50 47.40 47.70 0.4M
2024-12-12 49.70 50.50 48.55 48.60 0.6M
2024-12-11 50.00 50.20 49.40 49.50 0.5M
2024-12-10 49.60 51.40 49.40 50.10 0.9M
2024-12-09 50.40 50.70 49.10 49.10 0.7M
2024-12-06 51.20 51.80 50.60 50.60 0.5M
2024-12-05 50.80 52.20 50.50 51.30 1.0M
2024-12-04 51.00 51.60 50.70 50.80 0.6M
2024-12-03 50.80 51.70 50.80 51.20 0.4M
2024-12-02 50.90 51.70 50.60 50.70 0.3M
2024-11-29 51.00 51.00 50.40 50.60 0.6M
2024-11-28 51.70 52.40 50.90 51.00 0.5M
2024-11-27 53.10 53.10 51.70 51.80 0.4M
2024-11-26 53.50 54.50 53.00 53.10 0.6M
2024-11-25 53.00 54.60 53.00 53.50 5.7M
2024-11-22 53.60 54.00 52.70 52.80 0.6M
2024-11-21 52.20 54.00 52.20 53.50 0.7M
2024-11-20 53.70 53.70 52.30 52.50 1.2M
2024-11-19 53.20 54.00 52.60 53.70 0.6M
2024-11-18 50.90 53.90 50.90 52.80 1.4M
2024-11-15 49.90 51.30 49.90 50.70 0.9M
2024-11-14 52.50 52.50 49.70 49.85 1.5M
2024-11-13 53.00 53.10 51.80 52.10 1.1M
2024-11-12 54.10 54.10 52.80 53.00 1.1M
2024-11-11 54.00 54.60 53.50 54.60 0.6M
2024-11-08 55.60 55.90 53.40 54.00 1.0M
2024-11-07 56.40 57.50 55.30 55.50 1.9M
2024-11-06 55.90 56.50 54.60 56.20 0.9M
2024-11-05 55.00 56.00 54.50 56.00 0.9M
2024-11-04 54.80 56.00 54.30 55.00 1.8M
2024-11-01 55.00 55.00 52.90 54.00 1.6M
2024-10-30 56.00 57.70 55.10 55.70 1.7M
2024-10-29 57.80 57.80 56.00 56.80 0.7M
2024-10-28 57.90 57.90 56.60 57.20 0.9M
2024-10-25 58.60 59.20 57.50 57.90 1.0M
2024-10-24 57.30 60.20 57.30 58.20 4.0M
2024-10-23 56.90 59.40 56.10 57.30 4.4M
2024-10-22 56.20 59.10 55.40 59.10 3.7M
2024-10-21 54.50 56.40 54.10 56.10 1.1M
2024-10-18 55.20 55.30 53.80 53.80 0.6M
2024-10-17 54.70 57.20 54.70 55.00 1.6M
2024-10-16 54.70 55.40 54.10 54.60 2.0M
2024-10-15 55.70 55.70 54.70 55.10 1.3M
2024-10-14 52.60 55.70 52.60 55.70 2.3M
2024-10-11 52.30 52.80 51.70 52.60 0.6M
2024-10-09 52.80 53.80 52.30 52.60 0.8M
2024-10-08 53.10 53.10 51.20 52.60 1.2M
2024-10-07 54.00 54.10 52.10 53.50 1.3M
2024-10-04 54.00 55.20 52.90 53.20 1.3M
2024-10-01 53.70 53.80 52.50 53.80 1.0M
2024-09-30 54.80 56.50 53.60 53.90 3.6M
2024-09-27 52.50 55.40 51.80 55.40 8.1M
2024-09-26 49.50 52.50 49.50 52.50 2.8M
2024-09-25 46.70 47.75 46.60 47.75 0.5M
2024-09-24 46.75 46.95 46.05 46.40 0.3M
2024-09-23 46.60 47.35 46.60 46.65 0.2M
2024-09-20 47.20 47.80 46.50 46.50 0.9M
2024-09-19 46.50 46.95 46.00 46.90 0.3M
2024-09-18 47.30 47.40 46.10 46.25 0.4M
2024-09-16 46.55 47.30 46.45 47.30 0.3M
2024-09-13 46.15 46.75 46.00 46.55 0.2M
2024-09-12 46.85 46.85 45.70 46.15 0.3M
2024-09-11 45.90 46.40 45.70 45.70 0.3M
2024-09-10 45.95 46.50 45.20 45.70 0.4M
2024-09-09 45.10 45.95 44.65 45.90 0.6M
2024-09-06 45.05 46.65 44.75 46.40 0.4M
2024-09-05 45.90 46.50 44.70 45.10 0.8M
2024-09-04 46.80 46.80 44.85 45.65 0.9M
2024-09-03 49.90 49.90 48.40 48.60 0.5M
2024-09-02 50.00 50.30 49.50 49.50 0.2M
2024-08-30 49.95 50.60 49.60 49.90 0.3M
2024-08-29 49.55 49.85 49.20 49.60 0.2M
2024-08-28 50.00 50.40 49.45 49.80 0.2M
2024-08-27 50.10 50.30 49.60 49.70 0.2M
2024-08-26 50.10 51.00 50.10 50.30 0.4M
2024-08-23 49.90 49.90 49.05 49.70 0.3M
2024-08-22 50.10 50.60 50.10 50.10 0.3M
2024-08-21 50.50 50.50 49.40 50.00 0.3M
2024-08-20 50.00 50.50 50.00 50.20 0.3M
2024-08-19 49.60 49.85 49.20 49.65 0.2M
2024-08-16 49.80 50.30 49.35 49.40 0.3M
2024-08-15 49.65 49.90 48.95 49.40 0.4M
2024-08-14 48.90 49.75 48.90 49.55 0.4M
2024-08-13 49.50 49.50 48.65 49.00 0.5M
2024-08-12 47.55 49.20 47.55 48.80 0.5M
2024-08-09 47.15 48.00 47.15 47.20 0.6M
2024-08-08 47.20 47.50 46.00 46.90 0.5M
2024-08-07 44.65 47.85 44.65 47.40 1.1M
2024-08-06 45.25 46.00 42.90 44.65 2.1M
2024-08-05 49.05 49.05 45.65 45.65 2.8M
2024-08-02 52.80 52.80 50.40 50.70 2.2M
2024-08-01 53.60 54.40 53.10 53.50 0.8M
2024-07-31 53.50 54.40 53.10 53.20 0.9M
2024-07-30 54.10 58.00 52.90 54.30 1.6M
2024-07-29 56.30 56.70 55.20 55.60 0.7M
2024-07-26 56.40 56.50 55.70 55.90 0.7M
2024-07-23 57.50 57.80 57.10 57.60 0.6M
2024-07-22 60.00 60.00 56.00 56.90 1.6M
2024-07-19 62.10 62.10 60.00 60.00 1.5M
2024-07-18 61.80 62.40 61.10 62.40 0.9M
2024-07-17 62.80 63.00 61.90 62.10 0.9M
2024-07-16 63.40 63.50 62.60 62.80 1.0M
2024-07-15 63.50 63.50 62.60 63.10 0.7M
2024-07-12 62.60 64.30 62.00 63.50 1.6M
2024-07-11 61.90 63.60 61.60 63.00 1.2M
2024-07-10 63.00 63.30 61.80 61.80 1.2M
2024-07-09 63.80 63.90 62.30 62.90 2.3M
2024-07-08 64.40 65.00 63.70 63.90 4.9M
2024-07-05 60.60 64.20 60.30 63.80 7.0M
2024-07-04 60.20 60.60 60.00 60.40 0.8M
2024-07-03 59.30 60.20 59.30 59.80 0.7M
2024-07-02 59.60 59.60 58.80 58.80 0.8M
2024-07-01 60.00 60.20 59.30 59.60 0.6M
2024-06-28 60.00 60.50 59.80 60.00 0.5M
2024-06-27 60.30 60.50 59.80 59.80 0.6M
2024-06-26 61.20 61.70 60.20 60.20 1.1M
2024-06-25 60.70 61.00 59.40 61.00 0.8M
2024-06-24 60.50 60.90 60.00 60.50 0.6M
2024-06-21 60.80 61.10 60.00 60.50 1.1M
2024-06-20 59.60 61.20 59.60 60.80 0.9M
2024-06-19 60.70 62.00 59.50 59.60 1.9M
2024-06-18 60.40 60.70 59.70 59.80 0.6M
2024-06-17 59.90 60.80 59.90 60.00 0.5M
2024-06-14 60.70 60.90 60.00 60.40 0.6M
2024-06-13 60.00 60.80 59.70 60.70 0.9M
2024-06-12 59.80 60.00 59.20 59.60 0.5M
2024-06-11 59.80 60.00 58.90 59.30 0.5M
2024-06-07 58.50 59.80 58.50 59.80 0.5M
2024-06-06 60.50 60.50 58.50 58.50 1.1M
2024-06-05 60.50 60.50 59.60 60.10 0.7M
2024-06-04 61.00 61.30 60.00 60.10 0.6M
2024-06-03 61.20 61.40 60.60 60.90 0.5M
2024-05-31 61.40 62.70 60.50 60.80 1.1M
2024-05-30 61.80 62.40 61.20 61.30 1.1M
2024-05-29 62.90 62.90 61.80 61.80 1.1M
2024-05-28 61.90 62.70 61.60 62.40 2.0M
2024-05-27 61.10 61.70 61.00 61.70 1.1M
2024-05-24 61.00 61.00 60.20 60.80 1.4M
2024-05-23 61.70 62.00 61.10 61.20 2.1M
2024-05-22 60.80 62.40 60.70 61.00 2.5M
2024-05-21 60.20 60.60 59.60 60.30 1.3M
2024-05-20 59.80 60.30 59.00 60.20 1.2M
2024-05-17 59.60 59.80 59.10 59.50 0.8M
2024-05-16 59.00 59.50 58.60 59.40 0.9M
2024-05-15 58.30 58.80 58.10 58.60 0.6M
2024-05-14 57.90 58.50 57.90 58.30 0.5M
2024-05-13 57.90 58.00 57.10 57.90 0.4M
2024-05-10 58.20 58.50 57.50 58.00 0.6M
2024-05-09 59.70 59.70 58.00 58.00 1.0M
2024-05-08 58.60 59.70 58.20 59.50 1.4M
2024-05-07 59.90 59.90 58.00 58.20 1.3M
2024-05-06 59.70 60.50 58.70 59.30 1.6M
2024-05-03 59.80 60.80 58.90 58.90 2.1M
2024-05-02 60.20 60.80 58.80 59.20 3.8M
2024-04-30 58.70 60.50 58.40 60.00 1.9M
2024-04-29 59.30 59.30 58.50 59.20 1.1M
2024-04-26 59.00 59.10 58.10 58.30 1.6M
2024-04-25 58.30 59.10 57.50 58.80 1.6M
2024-04-24 58.20 58.90 58.00 58.30 1.9M
2024-04-23 56.20 57.90 56.20 57.60 1.5M
2024-04-22 56.90 57.40 55.70 55.90 1.3M
2024-04-19 57.90 59.60 56.20 57.00 2.9M
2024-04-18 57.10 58.70 56.60 58.50 1.8M
2024-04-17 56.20 56.90 56.20 56.30 0.6M
2024-04-16 57.60 57.80 55.40 56.10 1.4M
2024-04-15 58.50 59.10 58.00 58.00 0.9M
2024-04-12 58.50 59.10 58.20 59.00 1.2M
2024-04-11 58.40 58.50 57.50 57.80 0.9M
2024-04-10 57.70 59.50 57.70 58.40 2.2M
2024-04-09 57.90 58.80 57.10 57.30 1.1M
2024-04-08 59.00 59.50 57.70 57.90 1.4M
2024-04-03 59.30 59.30 58.00 59.00 2.0M
2024-04-02 56.50 61.00 56.50 59.70 7.4M
2024-04-01 54.30 55.70 54.30 55.70 1.4M
2024-03-29 54.40 54.40 53.70 53.90 0.4M
2024-03-28 55.10 55.20 54.00 54.00 0.6M
2024-03-27 54.80 55.30 54.60 55.00 0.5M
2024-03-26 54.20 55.10 54.20 54.50 1.0M
2024-03-25 55.00 55.30 53.80 54.20 1.0M
2024-03-22 53.90 54.80 53.70 54.70 0.9M
2024-03-21 53.10 53.80 53.10 53.80 0.8M
2024-03-20 53.90 54.20 53.00 53.00 0.8M
2024-03-19 53.80 54.30 53.70 53.90 0.6M
2024-03-18 53.20 54.10 52.80 53.80 1.6M
2024-03-15 54.60 54.60 53.00 53.00 1.8M
2024-03-14 55.30 55.60 54.60 54.80 1.1M
2024-03-13 56.80 56.90 55.30 55.30 1.3M
2024-03-12 57.40 57.40 56.60 56.80 0.8M
2024-03-11 55.80 57.30 55.70 57.20 1.2M
2024-03-08 57.20 57.20 55.20 56.20 2.7M
2024-03-07 59.00 59.10 57.50 57.70 2.0M
2024-03-06 59.90 59.90 59.00 59.10 1.6M
2024-03-05 59.60 60.80 59.60 59.90 1.0M
2024-03-04 60.00 60.20 59.60 59.60 0.9M
2024-03-01 60.00 60.00 59.70 59.80 1.2M
2024-02-29 60.30 60.60 60.00 60.00 0.9M
2024-02-27 60.80 61.60 60.20 60.40 0.8M
2024-02-26 61.20 61.50 60.70 60.80 0.7M
2024-02-23 61.70 62.00 61.20 61.20 1.0M
2024-02-22 61.50 62.30 61.20 61.40 1.1M
2024-02-21 61.00 61.10 60.60 60.80 0.6M
2024-02-20 61.30 61.90 61.00 61.00 0.8M
2024-02-19 61.10 61.70 61.00 61.30 0.9M
2024-02-16 60.80 61.00 60.20 61.00 0.7M
2024-02-15 60.20 60.50 59.60 60.50 1.0M
2024-02-05 61.30 61.30 60.10 60.20 1.2M
2024-02-02 61.20 61.60 60.90 61.00 0.6M
2024-02-01 61.60 61.60 60.70 60.90 0.9M
2024-01-31 61.50 62.70 61.20 61.80 1.4M
2024-01-30 61.00 61.30 60.60 60.60 1.3M
2024-01-29 61.30 62.00 61.00 61.80 0.4M
2024-01-26 62.30 62.30 61.30 61.30 0.4M
2024-01-25 63.30 63.30 61.70 61.80 0.5M
2024-01-24 62.60 62.80 62.10 62.30 0.6M
2024-01-23 61.90 63.00 61.90 62.60 0.6M
2024-01-22 61.30 62.20 61.20 61.90 0.5M
2024-01-19 61.00 61.50 60.70 61.10 0.5M
2024-01-18 60.90 61.30 60.50 60.90 0.5M
2024-01-17 61.40 62.00 60.80 60.80 0.8M
2024-01-16 62.00 62.10 61.60 61.70 0.7M
2024-01-15 62.20 62.60 62.00 62.40 0.3M
2024-01-12 62.50 62.60 62.00 62.20 0.6M
2024-01-11 62.50 63.10 62.30 62.50 0.6M
2024-01-10 62.40 62.90 62.20 62.50 0.5M
2024-01-09 64.30 64.40 62.50 62.60 1.7M
2024-01-08 64.90 65.40 64.30 64.30 0.5M
2024-01-05 65.20 65.60 64.90 64.90 0.5M
2024-01-04 65.90 66.60 65.10 65.20 0.6M
2024-01-03 66.00 66.10 65.20 65.80 0.6M
2024-01-02 66.50 66.70 66.00 66.00 0.7M