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
2023-12-29 46.15 46.20 46.10 46.15 0.0M
2023-12-28 46.10 46.15 46.05 46.15 0.1M
2023-12-27 46.00 46.10 45.95 46.10 0.1M
2023-12-26 46.00 46.00 45.95 46.00 0.1M
2023-12-25 45.90 46.00 45.90 45.90 0.1M
2023-12-22 46.00 46.00 45.90 45.90 0.0M
2023-12-21 46.10 46.10 45.85 45.95 0.1M
2023-12-20 46.00 46.00 45.90 45.90 0.0M
2023-12-19 46.05 46.05 45.85 45.90 0.1M
2023-12-18 46.10 46.10 46.00 46.10 0.1M
2023-12-15 46.10 46.10 46.00 46.10 0.1M
2023-12-14 45.90 46.05 45.90 46.05 0.1M
2023-12-13 46.00 46.00 45.80 45.90 0.1M
2023-12-12 46.00 46.00 45.85 46.00 0.1M
2023-12-11 45.95 46.00 45.80 46.00 0.1M
2023-12-08 45.85 45.95 45.85 45.95 0.0M
2023-12-07 45.85 45.95 45.80 45.95 0.1M
2023-12-06 46.00 46.00 45.85 45.90 0.0M
2023-12-05 45.85 45.90 45.70 45.85 0.1M
2023-12-04 45.95 46.00 45.80 45.90 0.1M
2023-12-01 45.75 46.00 45.75 45.95 0.1M
2023-11-30 45.85 45.90 45.75 45.75 0.1M
2023-11-29 45.80 45.90 45.70 45.75 0.1M
2023-11-28 45.80 45.90 45.75 45.90 0.1M
2023-11-27 45.80 45.85 45.70 45.85 0.1M
2023-11-24 45.85 45.90 45.75 45.80 0.0M
2023-11-23 45.95 46.00 45.80 45.85 0.1M
2023-11-22 45.85 45.85 45.80 45.80 0.1M
2023-11-21 45.75 45.90 45.70 45.90 0.1M
2023-11-20 45.55 45.70 45.50 45.70 0.1M
2023-11-17 45.65 45.65 45.55 45.55 0.1M
2023-11-16 45.90 45.90 45.40 45.65 0.1M
2023-11-15 45.30 45.70 45.25 45.60 0.1M
2023-11-14 45.25 45.30 45.20 45.30 0.1M
2023-11-13 45.30 45.30 45.00 45.25 0.1M
2023-11-10 45.30 45.30 45.20 45.20 0.0M
2023-11-09 45.15 45.30 45.15 45.30 0.1M
2023-11-08 45.10 45.20 45.10 45.15 0.0M
2023-11-07 45.20 45.20 45.10 45.10 0.0M
2023-11-06 45.00 45.20 45.00 45.10 0.1M
2023-11-03 45.00 45.15 44.95 45.00 0.1M
2023-11-02 45.00 45.00 44.90 44.95 0.1M
2023-11-01 44.95 45.00 44.95 44.95 0.0M
2023-10-31 45.00 45.00 44.90 44.95 0.1M
2023-10-30 45.10 45.10 44.95 45.00 0.0M
2023-10-27 45.00 45.10 44.95 45.00 0.0M
2023-10-26 45.10 45.10 44.90 45.00 0.1M
2023-10-25 45.00 45.15 45.00 45.10 0.0M
2023-10-24 45.00 45.00 44.90 44.95 0.1M
2023-10-23 45.00 45.10 44.90 44.90 0.1M
2023-10-20 44.90 45.10 44.90 44.95 0.1M
2023-10-19 45.05 45.10 44.90 44.95 0.1M
2023-10-18 45.05 45.10 44.95 45.05 0.1M
2023-10-17 45.00 45.10 45.00 45.05 0.1M
2023-10-16 45.00 45.05 44.95 45.05 0.0M
2023-10-13 45.00 45.10 44.90 45.00 0.1M
2023-10-12 45.20 45.20 45.00 45.05 0.1M
2023-10-11 45.40 45.40 44.90 45.05 0.1M
2023-10-06 44.95 45.00 44.85 45.00 0.0M
2023-10-05 44.95 44.95 44.85 44.90 0.1M
2023-10-04 45.05 45.10 44.90 45.00 0.1M
2023-10-03 45.00 45.20 44.95 45.05 0.1M
2023-10-02 45.00 45.20 44.95 45.00 0.1M
2023-09-28 44.90 45.00 44.85 45.00 0.0M
2023-09-27 44.90 45.00 44.80 44.90 0.1M
2023-09-26 44.90 44.95 44.90 44.90 0.0M
2023-09-25 45.00 45.00 44.85 44.90 0.1M
2023-09-22 45.00 45.00 44.85 45.00 0.0M
2023-09-21 45.30 45.30 44.90 44.95 0.1M
2023-09-20 45.10 45.30 45.05 45.25 0.0M
2023-09-19 45.00 45.10 45.00 45.10 0.0M
2023-09-18 44.95 45.10 44.90 45.05 0.1M
2023-09-15 44.95 45.00 44.85 44.95 0.1M
2023-09-14 44.95 45.00 44.85 44.95 0.1M
2023-09-13 44.90 45.00 44.85 44.95 0.0M
2023-09-12 44.85 45.45 44.80 44.90 0.1M
2023-09-11 44.90 45.20 44.80 44.80 0.1M
2023-09-08 44.95 44.95 44.85 44.90 0.0M
2023-09-07 45.05 45.05 44.85 45.00 0.0M
2023-09-06 45.15 45.60 44.95 45.00 0.1M
2023-09-05 45.05 45.05 44.80 44.90 0.1M
2023-09-04 45.00 45.10 44.90 45.05 0.1M
2023-09-01 44.75 45.30 44.70 45.00 0.2M
2023-08-31 44.75 44.80 44.65 44.80 0.0M
2023-08-30 44.70 44.85 44.70 44.75 0.1M
2023-08-29 44.75 44.80 44.60 44.70 0.1M
2023-08-28 44.80 44.80 44.50 44.75 0.1M
2023-08-25 44.85 44.95 44.70 44.90 0.1M
2023-08-24 45.00 45.00 44.70 44.85 0.2M
2023-08-23 44.90 45.00 44.85 44.90 0.1M
2023-08-22 45.00 45.00 44.80 44.80 0.4M
2023-08-21 45.25 45.90 45.00 45.00 0.2M
2023-08-18 45.40 45.40 45.20 45.25 0.0M
2023-08-17 45.10 45.25 45.10 45.20 0.1M
2023-08-16 45.35 45.35 45.25 45.30 0.1M
2023-08-15 45.50 45.80 45.40 45.40 0.1M
2023-08-14 45.90 46.00 45.30 45.35 0.1M
2023-08-11 45.55 45.70 45.40 45.40 0.1M
2023-08-10 45.65 45.70 45.20 45.45 0.1M
2023-08-09 45.65 45.70 45.25 45.65 0.1M
2023-08-08 45.80 45.80 45.15 45.65 0.1M
2023-08-07 45.95 45.95 45.40 45.50 0.1M
2023-08-04 45.50 45.50 45.20 45.40 0.1M
2023-08-02 45.85 45.85 45.35 45.50 0.1M
2023-08-01 45.30 46.40 45.30 45.85 0.3M
2023-07-31 45.25 45.40 45.20 45.30 0.1M
2023-07-28 45.15 45.20 45.15 45.20 0.0M
2023-07-27 45.10 45.20 45.05 45.15 0.1M
2023-07-26 45.00 45.45 45.00 45.15 0.1M
2023-07-25 45.10 45.30 45.05 45.15 0.2M
2023-07-24 45.10 45.10 45.00 45.05 0.1M
2023-07-21 45.20 45.50 45.05 45.10 0.1M
2023-07-20 45.30 45.45 45.20 45.20 0.1M
2023-07-19 45.45 45.45 45.10 45.30 0.1M
2023-07-18 45.90 45.90 45.50 45.75 0.1M
2023-07-17 45.20 45.95 44.95 45.95 0.3M
2023-07-14 45.05 45.30 45.05 45.10 0.2M
2023-07-13 44.60 45.10 44.60 45.05 0.2M
2023-07-12 44.55 44.60 44.25 44.60 0.1M
2023-07-11 44.65 44.70 44.45 44.55 0.3M
2023-07-10 44.75 44.75 44.45 44.55 0.2M
2023-07-07 44.25 45.10 44.20 44.75 0.8M
2023-07-06 47.00 47.05 46.85 47.00 0.6M
2023-07-05 46.85 47.20 46.75 46.85 0.6M
2023-07-04 46.60 46.95 46.60 46.85 0.3M
2023-07-03 46.70 46.75 46.55 46.60 0.2M
2023-06-30 46.65 46.65 46.60 46.65 0.1M
2023-06-29 46.60 46.75 46.60 46.65 0.1M
2023-06-28 46.70 46.70 46.55 46.60 0.1M
2023-06-27 46.80 46.80 46.70 46.70 0.2M
2023-06-26 46.70 46.80 46.60 46.80 0.1M
2023-06-21 46.65 46.70 46.55 46.70 0.1M
2023-06-20 46.60 46.60 46.40 46.60 0.1M
2023-06-19 46.55 46.65 46.45 46.65 0.1M
2023-06-16 46.45 46.65 46.40 46.55 0.2M
2023-06-15 46.50 46.50 46.35 46.50 0.2M
2023-06-14 46.50 46.70 46.45 46.60 0.1M
2023-06-13 46.50 46.65 46.50 46.50 0.1M
2023-06-12 46.65 46.80 46.50 46.60 0.1M
2023-06-09 46.50 46.60 46.35 46.55 0.1M
2023-06-08 46.50 46.55 46.40 46.50 0.1M
2023-06-07 46.50 46.60 46.35 46.45 0.2M
2023-06-06 46.20 46.55 46.15 46.55 0.3M
2023-06-05 46.00 46.30 46.00 46.15 0.2M
2023-06-02 45.80 46.00 45.75 46.00 0.2M
2023-06-01 45.80 45.90 45.70 45.80 0.1M
2023-05-31 45.95 45.95 45.70 45.80 0.2M
2023-05-30 45.80 45.90 45.75 45.90 0.1M
2023-05-29 45.90 45.90 45.75 45.75 0.2M
2023-05-26 45.90 45.90 45.70 45.80 0.2M
2023-05-25 45.90 45.95 45.70 45.90 0.1M
2023-05-24 45.95 45.95 45.70 45.75 0.1M
2023-05-23 45.65 45.75 45.50 45.75 0.1M
2023-05-22 45.85 45.85 45.10 45.60 0.2M
2023-05-19 45.90 45.95 45.80 45.85 0.1M
2023-05-18 46.00 46.00 45.60 45.85 0.1M
2023-05-17 45.35 46.00 45.35 46.00 0.2M
2023-05-16 45.25 45.40 45.00 45.40 0.1M
2023-05-15 45.40 45.40 45.25 45.30 0.1M
2023-05-12 45.15 45.35 45.10 45.30 0.1M
2023-05-11 45.60 45.60 45.00 45.15 0.2M
2023-05-10 45.65 45.80 45.50 45.70 0.1M
2023-05-09 45.60 45.75 45.35 45.65 0.2M
2023-05-08 45.95 45.95 45.65 45.65 0.1M
2023-05-05 45.90 45.95 45.75 45.95 0.1M
2023-05-04 45.70 46.00 45.70 45.90 0.1M
2023-05-03 46.00 46.00 45.80 45.85 0.1M
2023-05-02 46.00 46.15 45.90 45.90 0.1M
2023-04-28 46.25 46.25 45.75 45.95 0.1M
2023-04-27 46.05 46.35 45.70 46.00 0.2M
2023-04-26 45.20 46.35 45.20 46.00 0.3M
2023-04-25 45.50 45.60 45.10 45.15 0.1M
2023-04-24 45.30 45.60 45.00 45.35 0.1M
2023-04-21 45.90 45.90 44.75 45.30 0.3M
2023-04-20 45.55 45.70 45.00 45.00 0.3M
2023-04-19 46.20 46.80 46.00 46.00 1.3M
2023-04-18 45.25 46.40 44.95 46.00 0.6M
2023-04-17 45.15 45.30 45.10 45.20 0.1M
2023-04-14 45.15 45.25 45.10 45.20 0.1M
2023-04-13 45.25 45.25 45.05 45.10 0.1M
2023-04-12 45.00 45.15 45.00 45.05 0.1M
2023-04-11 45.10 45.15 44.95 45.00 0.1M
2023-04-10 45.00 45.20 45.00 45.10 0.1M
2023-04-07 44.70 45.05 44.70 45.05 0.2M
2023-04-06 44.70 44.95 44.50 44.70 0.2M
2023-03-31 44.90 45.15 44.75 44.85 0.1M
2023-03-30 44.75 45.00 44.70 44.90 0.1M
2023-03-29 44.95 45.10 44.60 44.70 0.2M
2023-03-28 44.95 45.15 44.95 44.95 0.2M
2023-03-27 44.70 45.00 44.70 44.95 0.2M
2023-03-24 44.70 44.75 44.65 44.70 0.1M
2023-03-23 44.15 44.85 44.15 44.65 0.4M
2023-03-22 44.80 45.15 44.80 45.10 0.3M
2023-03-21 44.65 44.85 44.60 44.80 0.1M
2023-03-20 44.35 44.85 44.30 44.65 0.1M
2023-03-17 44.15 44.60 44.15 44.35 0.1M
2023-03-16 44.65 44.75 44.00 44.15 0.1M
2023-03-15 44.85 44.85 44.65 44.75 0.2M
2023-03-14 44.20 45.00 43.90 44.30 0.2M
2023-03-13 44.40 44.40 43.70 44.15 0.1M
2023-03-10 44.65 44.70 44.00 44.40 0.2M
2023-03-09 45.05 45.15 44.65 44.80 0.2M
2023-03-08 44.50 45.10 44.45 45.00 0.4M
2023-03-07 44.50 44.60 44.45 44.50 0.2M
2023-03-06 44.45 44.65 44.45 44.50 0.2M
2023-03-03 44.45 44.80 44.20 44.45 0.3M
2023-03-02 44.35 44.45 44.05 44.40 0.3M
2023-03-01 44.00 44.45 43.80 44.20 0.3M
2023-02-24 44.00 44.00 43.75 44.00 0.1M
2023-02-23 43.20 44.00 43.20 44.00 0.4M
2023-02-22 42.95 43.35 42.90 43.35 0.2M
2023-02-21 43.05 43.10 42.95 42.95 0.2M
2023-02-20 42.90 43.05 42.90 42.95 0.1M
2023-02-17 43.00 43.00 42.85 42.95 0.1M
2023-02-16 42.95 43.05 42.85 43.00 0.1M
2023-02-15 43.10 43.10 42.15 42.95 0.2M
2023-02-14 43.05 43.10 43.00 43.10 0.1M
2023-02-13 43.00 43.05 42.90 43.05 0.1M
2023-02-10 43.10 43.10 42.95 43.00 0.1M
2023-02-09 43.10 43.20 43.05 43.10 0.1M
2023-02-08 43.10 43.20 43.05 43.15 0.1M
2023-02-07 43.00 43.15 43.00 43.10 0.0M
2023-02-06 43.10 43.20 43.00 43.00 0.1M
2023-02-03 43.00 43.10 42.95 43.10 0.1M
2023-02-02 43.35 43.40 43.00 43.00 0.1M
2023-02-01 43.05 43.35 43.05 43.35 0.3M
2023-01-31 43.00 43.20 42.95 43.05 0.2M
2023-01-30 42.60 43.25 42.60 42.80 0.2M
2023-01-17 42.50 42.65 42.45 42.50 0.1M
2023-01-16 42.70 42.70 42.45 42.45 0.0M
2023-01-13 42.60 42.60 42.35 42.45 0.1M
2023-01-12 42.25 42.80 42.25 42.60 0.1M
2023-01-11 42.70 42.70 42.50 42.60 0.1M
2023-01-10 42.60 42.80 42.50 42.65 0.1M
2023-01-09 42.55 42.60 42.55 42.60 0.1M
2023-01-06 42.50 42.55 42.30 42.55 0.0M
2023-01-05 42.50 42.70 42.40 42.50 0.1M
2023-01-04 42.30 42.50 42.30 42.40 0.0M
2023-01-03 42.25 42.40 42.20 42.30 0.0M