镒胜

6115
🏛️ 中国台湾 →
47.70
最后更新: 2025-10-03
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
2025-10-03 47.80 48.00 47.70 47.70 0.0M
2025-10-02 47.65 48.55 47.65 48.25 0.1M
2025-10-01 47.75 48.00 47.75 47.95 0.0M
2025-09-30 47.75 47.75 47.65 47.75 0.0M
2025-09-26 47.60 47.85 47.60 47.60 0.1M
2025-09-25 47.65 47.70 47.60 47.60 0.1M
2025-09-24 47.70 48.00 47.35 47.65 0.0M
2025-09-23 47.85 47.85 47.50 47.70 0.0M
2025-09-22 47.65 48.25 47.65 47.95 0.1M
2025-09-19 47.40 47.65 47.40 47.65 0.1M
2025-09-18 47.00 47.40 47.00 47.35 0.1M
2025-09-17 47.20 47.30 47.20 47.20 0.0M
2025-09-16 47.30 47.30 47.10 47.20 0.0M
2025-09-15 47.00 47.30 47.00 47.20 0.0M
2025-09-12 47.20 47.20 46.70 47.00 0.1M
2025-09-11 46.85 47.10 46.50 47.00 0.1M
2025-09-10 46.60 47.00 46.50 46.90 0.1M
2025-09-09 47.00 47.00 46.40 46.90 0.0M
2025-09-08 46.75 47.40 46.35 46.40 0.2M
2025-09-05 46.70 46.80 46.55 46.80 0.0M
2025-09-04 46.70 47.00 46.70 46.80 0.0M
2025-09-03 46.10 46.50 46.10 46.50 0.1M
2025-09-02 46.50 46.65 46.10 46.10 0.1M
2025-09-01 46.50 47.00 46.50 46.50 0.1M
2025-08-29 46.85 46.85 46.65 46.65 0.0M
2025-08-28 46.80 47.00 46.75 46.75 0.0M
2025-08-27 46.45 47.00 46.45 46.80 0.1M
2025-08-26 47.00 47.00 46.50 46.50 0.1M
2025-08-25 46.95 47.10 46.85 47.00 0.1M
2025-08-22 47.00 47.05 46.45 46.65 0.1M
2025-08-21 46.50 47.10 46.50 47.10 0.1M
2025-08-20 46.60 46.80 46.50 46.50 0.1M
2025-08-19 46.25 46.40 46.00 46.35 0.1M
2025-08-18 46.25 46.45 46.05 46.25 0.2M
2025-08-15 47.05 47.05 46.30 46.35 0.2M
2025-08-14 46.00 47.05 45.65 47.05 0.3M
2025-08-13 47.20 47.20 46.00 46.00 0.6M
2025-08-12 47.60 47.60 47.20 47.20 0.3M
2025-08-11 48.00 48.00 47.50 47.60 0.5M
2025-08-08 49.45 49.45 47.35 48.20 0.5M
2025-08-07 49.65 49.90 49.60 49.60 0.1M
2025-08-06 49.65 49.70 49.60 49.65 0.0M
2025-08-05 49.80 49.85 49.65 49.65 0.1M
2025-08-04 49.55 49.80 49.45 49.80 0.1M
2025-08-01 49.60 49.60 49.00 49.55 0.1M
2025-07-31 49.90 49.90 49.55 49.65 0.0M
2025-07-30 49.55 49.90 49.55 49.70 0.0M
2025-07-29 49.75 49.80 49.50 49.55 0.0M
2025-07-28 49.75 49.80 49.70 49.70 0.0M
2025-07-25 49.80 49.85 49.75 49.75 0.1M
2025-07-24 49.80 49.90 49.75 49.75 0.0M
2025-07-23 49.55 50.00 49.55 49.80 0.0M
2025-07-22 50.30 50.30 49.50 49.50 0.1M
2025-07-21 49.80 50.00 49.80 49.80 0.0M
2025-07-18 50.30 50.30 49.85 50.00 0.1M
2025-07-17 49.75 50.00 49.75 49.80 0.0M
2025-07-16 49.80 50.00 49.70 49.80 0.1M
2025-07-15 49.85 50.00 49.75 49.80 0.1M
2025-07-14 50.00 50.40 49.75 49.75 0.1M
2025-07-11 50.00 50.10 49.80 49.85 0.1M
2025-07-10 49.80 50.00 49.75 49.80 0.1M
2025-07-09 50.00 50.10 49.85 50.00 0.0M
2025-07-08 50.00 50.30 49.75 49.85 0.2M
2025-07-07 50.40 50.40 50.00 50.00 0.1M
2025-07-04 49.85 50.50 49.80 50.10 0.4M
2025-07-03 52.50 53.20 52.50 53.00 0.5M
2025-07-02 52.50 52.60 52.30 52.50 0.1M
2025-07-01 52.10 52.60 52.10 52.50 0.1M
2025-06-30 51.90 52.10 51.90 52.10 0.1M
2025-06-27 51.80 52.20 51.80 52.00 0.1M
2025-06-26 51.50 52.20 51.50 52.10 0.1M
2025-06-25 51.90 52.00 51.80 51.90 0.1M
2025-06-24 51.50 52.00 51.40 51.90 0.1M
2025-06-23 51.40 51.60 50.80 51.40 0.1M
2025-06-20 51.60 51.70 51.50 51.50 0.1M
2025-06-19 51.50 51.70 51.50 51.60 0.1M
2025-06-18 51.90 52.00 51.70 51.90 0.1M
2025-06-17 51.70 52.00 51.60 51.90 0.0M
2025-06-16 51.60 52.00 51.50 51.70 0.1M
2025-06-13 51.30 51.80 51.30 51.60 0.0M
2025-06-12 51.90 52.00 51.90 51.90 0.0M
2025-06-11 52.30 52.30 52.00 52.00 0.1M
2025-06-10 51.90 52.50 51.90 52.20 0.1M
2025-06-09 52.50 52.50 51.70 51.90 0.0M
2025-06-06 51.90 52.50 51.80 52.00 0.0M
2025-06-05 51.30 51.80 51.30 51.80 0.0M
2025-06-04 51.40 51.70 51.30 51.30 0.1M
2025-06-03 51.50 51.60 51.40 51.40 0.1M
2025-06-02 51.00 51.60 51.00 51.60 0.1M
2025-05-29 51.90 52.20 51.70 52.20 0.0M
2025-05-28 52.00 52.50 51.70 51.90 0.0M
2025-05-27 52.20 52.70 52.00 52.10 0.0M
2025-05-26 52.80 52.80 52.00 52.50 0.1M
2025-05-23 51.90 53.00 51.90 52.20 0.1M
2025-05-22 51.60 52.00 51.50 51.90 0.0M
2025-05-21 51.70 52.00 51.70 52.00 0.1M
2025-05-20 51.60 51.80 51.30 51.70 0.0M
2025-05-19 51.70 51.70 51.30 51.30 0.1M
2025-05-16 51.70 51.70 51.30 51.70 0.0M
2025-05-15 51.10 51.60 51.00 51.50 0.1M
2025-05-14 51.10 51.50 51.10 51.50 0.1M
2025-05-13 51.30 51.60 51.10 51.10 0.1M
2025-05-12 51.20 51.40 50.70 51.30 0.1M
2025-05-09 51.00 51.50 51.00 51.30 0.1M
2025-05-08 51.10 51.30 51.00 51.10 0.1M
2025-05-07 51.00 51.10 50.70 50.90 0.0M
2025-05-06 50.70 51.30 50.50 51.00 0.1M
2025-05-05 51.20 51.70 50.60 50.70 0.1M
2025-05-02 51.00 51.50 51.00 51.10 0.1M
2025-04-30 51.30 51.40 51.00 51.00 0.0M
2025-04-29 50.70 51.50 50.70 51.40 0.1M
2025-04-28 50.80 50.90 50.70 50.70 0.0M
2025-04-25 50.50 50.90 50.30 50.70 0.1M
2025-04-24 50.10 50.30 50.00 50.20 0.0M
2025-04-23 50.20 50.50 50.10 50.20 0.1M
2025-04-22 50.30 50.30 49.95 50.00 0.0M
2025-04-21 50.60 50.60 50.00 50.30 0.1M
2025-04-18 50.60 51.10 50.60 50.70 0.0M
2025-04-17 50.50 50.50 50.10 50.50 0.1M
2025-04-16 50.90 51.10 50.50 50.50 0.1M
2025-04-15 50.50 51.60 50.50 51.10 0.1M
2025-04-14 50.80 52.40 50.00 50.30 0.3M
2025-04-11 50.90 51.00 49.45 50.80 0.1M
2025-04-10 51.80 52.00 50.40 51.50 0.3M
2025-04-09 48.60 49.85 47.50 47.60 0.4M
2025-04-08 48.10 49.35 47.50 48.60 0.6M
2025-04-07 48.15 49.65 48.15 48.15 0.7M
2025-04-02 52.70 53.50 52.70 53.50 0.1M
2025-04-01 52.40 53.30 52.40 52.70 0.1M
2025-03-31 53.10 53.10 52.50 52.80 0.2M
2025-03-28 53.60 53.60 53.20 53.30 0.1M
2025-03-27 53.80 53.90 53.50 53.80 0.0M
2025-03-26 53.80 54.20 53.10 53.80 0.1M
2025-03-25 54.50 54.50 53.80 53.80 0.0M
2025-03-24 54.10 54.60 53.60 54.00 0.1M
2025-03-21 54.10 54.80 54.00 54.10 0.1M
2025-03-20 54.10 54.80 54.00 54.10 0.1M
2025-03-19 54.00 54.70 54.00 54.10 0.2M
2025-03-18 54.50 54.50 53.80 54.00 0.1M
2025-03-17 54.20 54.80 53.40 54.00 0.2M
2025-03-14 53.50 54.00 53.40 54.00 0.1M
2025-03-13 53.50 54.10 53.10 53.50 0.4M
2025-03-12 52.20 52.90 52.20 52.90 0.1M
2025-03-11 52.30 52.50 51.70 52.20 0.1M
2025-03-10 52.70 53.00 52.60 52.70 0.1M
2025-03-07 52.90 53.30 52.80 53.00 0.1M
2025-03-06 52.50 52.80 52.50 52.80 0.0M
2025-03-05 52.20 52.70 52.20 52.50 0.0M
2025-03-04 52.50 52.70 52.10 52.60 0.1M
2025-03-03 52.90 52.90 52.20 52.70 0.1M
2025-02-27 53.00 53.00 52.60 52.80 0.0M
2025-02-26 53.10 53.10 52.60 53.00 0.1M
2025-02-25 52.50 52.70 52.10 52.40 0.0M
2025-02-24 53.00 53.00 52.30 52.70 0.1M
2025-02-21 52.00 52.80 52.00 52.70 0.1M
2025-02-20 51.70 52.00 51.70 52.00 0.0M
2025-02-19 52.00 52.00 51.50 51.70 0.0M
2025-02-18 51.80 51.90 51.30 51.90 0.1M
2025-02-17 52.00 52.00 51.80 51.80 0.0M
2025-02-14 51.90 51.90 51.50 51.60 0.0M
2025-02-13 51.60 52.00 51.60 51.90 0.1M
2025-02-12 51.60 51.60 51.20 51.50 0.0M
2025-02-11 51.50 52.00 51.40 51.50 0.1M
2025-02-10 51.30 51.80 51.10 51.70 0.1M
2025-02-07 51.70 51.90 51.50 51.50 0.0M
2025-02-06 51.50 51.90 51.30 51.80 0.0M
2025-02-05 51.90 51.90 51.00 51.00 0.1M
2025-02-04 51.00 51.40 50.80 50.80 0.1M
2025-02-03 51.30 51.30 50.80 51.00 0.1M
2025-01-22 51.00 51.40 51.00 51.10 0.1M
2025-01-21 50.80 51.20 50.80 51.00 0.0M
2025-01-20 50.90 51.00 50.70 50.80 0.0M
2025-01-17 50.80 51.00 50.70 50.70 0.0M
2025-01-16 51.00 51.00 50.70 50.70 0.1M
2025-01-15 50.80 50.80 50.60 50.70 0.1M
2025-01-14 50.90 51.00 50.70 50.80 0.1M
2025-01-13 50.80 51.50 50.70 50.90 0.1M
2025-01-10 51.40 51.90 50.90 51.30 0.1M
2025-01-09 51.30 51.70 51.20 51.40 0.0M
2025-01-08 51.40 51.40 51.20 51.20 0.0M
2025-01-07 51.70 51.70 51.30 51.40 0.0M
2025-01-06 51.30 52.00 51.00 51.70 0.1M
2025-01-03 51.50 51.50 51.00 51.00 0.1M
2025-01-02 51.10 51.80 51.10 51.50 0.1M