金万林

6645
🏛️ 中国台湾 →
23.60
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
2021-12-30 26.12 26.27 24.85 26.27 0.2M
2021-12-29 26.12 26.12 24.88 26.12 0.1M
2021-12-28 26.12 26.12 25.27 26.12 0.1M
2021-12-27 26.12 26.15 25.38 26.12 0.0M
2021-12-24 26.15 26.15 25.23 26.12 0.0M
2021-12-23 26.15 26.15 25.04 26.15 0.0M
2021-12-22 25.88 26.15 24.88 25.04 0.0M
2021-12-21 25.54 26.04 24.88 25.88 0.0M
2021-12-20 26.00 26.15 24.88 25.54 0.1M
2021-12-17 26.04 27.12 25.35 26.27 0.2M
2021-12-16 25.27 26.35 25.00 26.04 0.2M
2021-12-15 25.35 25.85 24.62 25.23 0.1M
2021-12-14 26.65 26.65 24.62 25.35 0.2M
2021-12-13 27.69 27.69 25.77 26.65 0.1M
2021-12-10 26.92 29.23 26.81 27.73 0.3M
2021-12-09 26.69 26.92 25.65 26.92 0.1M
2021-12-08 26.92 26.92 25.62 26.69 0.3M
2021-12-07 26.88 26.92 25.65 26.88 0.1M
2021-12-06 26.88 26.88 25.58 26.88 0.0M
2021-12-03 26.15 26.92 25.23 26.88 0.1M
2021-12-02 26.92 27.50 26.19 26.92 0.1M
2021-12-01 27.88 28.04 26.15 26.88 0.3M
2021-11-30 29.19 29.19 25.23 27.88 0.4M
2021-11-29 28.04 31.92 27.46 29.19 1.2M
2021-11-26 24.58 28.35 24.46 28.04 0.7M
2021-11-25 25.46 25.46 23.38 24.58 0.1M
2021-11-24 26.31 26.31 24.62 25.46 0.1M
2021-11-23 26.50 26.50 25.08 26.31 0.2M
2021-11-22 25.27 26.54 25.27 26.50 0.1M
2021-11-19 24.46 26.54 23.38 26.50 0.4M
2021-11-18 23.38 24.50 23.08 24.46 0.1M
2021-11-17 24.58 24.58 23.35 24.46 0.1M
2021-11-16 24.58 24.58 23.46 24.58 0.0M
2021-11-15 23.85 24.58 23.46 24.58 0.1M
2021-11-12 23.46 23.92 23.42 23.92 0.0M
2021-11-11 24.58 24.58 23.46 23.88 0.1M
2021-11-10 24.58 24.58 23.50 24.58 0.0M
2021-11-09 23.50 24.58 23.46 24.58 0.1M
2021-11-08 23.77 24.88 23.69 24.58 0.0M
2021-11-05 24.88 24.88 23.77 23.77 0.0M
2021-11-04 23.77 24.88 23.73 24.88 0.1M
2021-11-03 24.88 24.88 23.77 24.88 0.0M
2021-11-02 24.69 24.88 23.73 24.88 0.0M
2021-11-01 24.88 24.92 23.85 24.69 0.0M
2021-10-29 23.73 25.00 23.73 24.62 0.1M
2021-10-28 23.65 24.65 22.73 24.65 0.2M
2021-10-27 23.65 23.65 22.73 23.65 0.0M
2021-10-26 23.42 23.73 22.73 23.38 0.0M
2021-10-25 23.00 23.46 22.65 23.42 0.0M
2021-10-22 23.65 23.69 23.00 23.42 0.0M
2021-10-21 23.50 23.69 23.00 23.65 0.0M
2021-10-20 23.62 23.65 23.04 23.54 0.1M
2021-10-19 23.65 23.65 23.00 23.31 0.1M
2021-10-18 23.00 23.65 23.00 23.15 0.0M
2021-10-15 23.19 23.69 22.65 23.42 0.0M
2021-10-14 22.73 24.08 22.69 23.15 0.1M
2021-10-13 24.62 24.62 22.35 23.42 0.2M
2021-10-12 24.08 25.00 24.08 24.62 0.1M
2021-10-08 25.04 25.77 24.12 24.96 0.1M
2021-10-07 25.23 25.54 25.04 25.50 0.1M
2021-10-06 25.19 25.38 24.15 25.35 0.1M
2021-10-05 25.58 26.65 24.27 25.19 0.2M
2021-10-04 27.62 28.65 25.58 25.58 0.3M
2021-10-01 28.65 28.69 27.65 28.69 0.1M
2021-09-30 28.58 28.65 27.31 28.65 0.1M
2021-09-29 28.54 28.58 27.62 28.58 0.0M
2021-09-28 27.62 28.58 27.62 28.58 0.0M
2021-09-27 28.96 28.96 27.62 27.62 0.0M
2021-09-24 27.62 28.85 27.62 28.85 0.0M
2021-09-23 27.54 28.96 27.42 27.62 0.1M
2021-09-22 29.69 29.69 27.35 28.04 0.3M
2021-09-17 29.65 29.69 29.12 29.69 0.0M
2021-09-16 29.65 29.96 28.85 29.65 0.1M
2021-09-15 29.65 29.88 28.96 29.65 0.1M
2021-09-14 30.42 31.00 29.42 29.62 0.4M
2021-09-13 31.42 32.38 30.35 30.46 0.3M
2021-09-10 31.15 33.15 31.15 32.00 0.2M
2021-09-09 32.69 33.15 29.88 31.69 0.5M
2021-09-08 34.50 36.00 32.27 32.92 0.9M
2021-09-07 32.77 35.77 31.81 34.96 2.0M
2021-09-06 30.31 33.42 30.31 32.81 0.9M
2021-09-03 30.23 30.85 29.92 30.31 0.1M
2021-09-02 31.35 31.35 29.73 30.23 0.1M
2021-09-01 31.15 32.62 31.04 31.31 0.6M
2021-08-31 29.77 31.81 29.73 30.85 0.6M
2021-08-30 28.46 29.73 28.08 29.73 0.3M
2021-08-27 28.15 28.46 28.00 28.46 0.1M
2021-08-26 28.15 28.46 27.69 28.15 0.1M
2021-08-25 28.04 28.58 26.81 28.15 0.2M
2021-08-24 27.96 28.04 26.73 28.04 0.1M
2021-08-23 28.58 29.23 26.96 28.04 0.2M
2021-08-20 28.46 28.54 27.81 28.46 0.1M
2021-08-19 28.58 28.81 28.04 28.31 0.1M
2021-08-18 28.02 28.02 27.32 28.02 0.1M
2021-08-17 28.35 28.39 27.43 28.02 0.2M
2021-08-16 28.65 28.76 27.87 28.35 0.1M
2021-08-13 28.72 29.75 28.28 28.50 0.4M
2021-08-12 27.91 28.65 27.18 28.54 0.5M
2021-08-11 27.69 29.20 27.03 27.87 0.3M
2021-08-10 27.62 28.24 27.10 27.65 0.1M
2021-08-09 28.02 28.24 27.36 27.76 0.1M
2021-08-06 27.80 28.28 27.18 28.02 0.2M
2021-08-05 27.69 28.24 26.92 27.80 0.1M
2021-08-04 27.95 27.95 26.92 27.65 0.1M
2021-08-03 28.79 28.79 27.43 27.95 0.1M
2021-08-02 26.66 28.54 26.44 28.54 0.3M
2021-07-30 26.29 27.18 25.89 26.52 0.1M
2021-07-29 25.01 26.66 25.01 26.07 0.2M
2021-07-28 26.22 26.52 25.01 25.74 0.2M
2021-07-27 27.29 27.32 25.49 25.85 0.4M
2021-07-26 27.54 28.17 26.70 26.70 0.4M
2021-07-23 28.02 28.98 27.18 27.54 0.2M
2021-07-22 28.02 28.39 27.07 27.21 0.2M
2021-07-21 29.60 29.60 27.21 28.02 0.4M
2021-07-20 29.27 31.66 29.16 29.78 0.6M
2021-07-19 29.49 29.49 28.54 29.20 0.3M
2021-07-16 30.15 30.37 27.91 29.49 0.4M
2021-07-15 29.75 30.89 28.72 29.67 0.6M
2021-07-14 28.28 30.11 28.24 29.67 1.0M
2021-07-13 28.90 29.01 27.10 28.20 0.4M
2021-07-12 28.35 30.52 28.02 28.90 0.6M
2021-07-09 28.06 28.31 27.51 27.91 0.2M
2021-07-08 28.28 28.46 27.18 28.13 0.3M
2021-07-07 27.98 28.61 27.36 28.02 0.3M
2021-07-06 28.17 28.20 27.18 27.91 0.4M
2021-07-05 28.76 28.98 27.80 28.24 0.5M
2021-07-02 28.42 29.38 28.17 28.76 0.4M
2021-07-01 28.17 29.45 27.80 28.42 0.5M
2021-06-30 28.65 28.65 27.69 28.17 0.3M
2021-06-29 29.12 29.34 27.95 28.28 0.3M
2021-06-28 29.45 30.48 28.54 29.09 0.4M
2021-06-25 29.01 29.53 28.76 29.38 0.2M
2021-06-24 28.65 29.42 28.06 28.87 0.3M
2021-06-23 29.01 29.49 28.06 28.72 0.3M
2021-06-22 30.15 30.15 28.31 29.09 0.4M
2021-06-21 30.37 30.85 29.38 30.15 0.4M
2021-06-18 30.44 31.69 30.11 30.55 0.3M
2021-06-17 31.58 32.24 30.19 30.44 0.2M
2021-06-16 32.02 32.43 29.64 32.28 1.1M
2021-06-15 31.95 34.08 31.11 31.58 0.9M
2021-06-11 31.55 34.34 31.44 32.39 0.8M
2021-06-10 31.58 32.21 30.74 31.40 0.3M
2021-06-09 31.44 32.28 30.74 31.95 0.5M
2021-06-08 33.05 33.97 30.85 31.55 0.6M
2021-06-07 30.19 34.52 30.19 33.13 1.3M
2021-06-04 30.67 30.96 29.60 30.19 0.5M
2021-06-03 30.96 31.14 29.20 30.30 0.6M
2021-06-02 28.31 30.81 28.17 30.59 0.9M
2021-06-01 29.53 29.97 27.65 28.13 0.9M
2021-05-31 30.48 31.66 28.68 30.33 1.0M
2021-05-28 31.58 32.32 29.75 30.19 0.9M
2021-05-27 33.02 33.02 29.71 31.55 0.9M
2021-05-26 31.95 34.67 31.36 33.02 1.6M
2021-05-25 37.09 37.46 30.41 31.91 2.6M
2021-05-24 34.01 44.07 34.01 37.02 2.7M
2021-05-21 39.88 39.88 31.62 33.97 3.0M
2021-05-20 42.75 47.08 39.81 41.06 1.9M
2021-05-19 47.01 47.01 36.94 43.56 3.5M
2021-05-18 58.76 61.18 44.51 45.54 4.4M
2021-05-17 58.76 62.51 47.23 59.05 7.1M
2021-05-14 58.76 61.84 30.70 46.27 5.4M
2021-05-13 42.82 58.76 41.87 56.56 0.8M
2021-05-12 25.08 44.80 24.97 44.00 4.8M
2021-05-11 23.10 25.08 22.00 25.08 0.6M
2021-05-10 22.03 23.58 21.70 23.58 0.1M
2021-05-07 21.56 22.03 21.26 21.92 0.1M
2021-05-06 21.67 22.62 20.97 21.96 0.2M
2021-05-05 22.70 23.50 22.26 22.62 0.2M
2021-05-04 26.26 26.52 22.44 23.50 0.4M
2021-05-03 23.80 26.40 23.32 26.26 0.7M
2021-04-29 23.80 24.39 22.73 23.32 0.3M
2021-04-28 25.34 25.71 23.39 24.27 0.3M
2021-04-27 21.26 25.67 21.23 24.61 0.6M
2021-04-26 21.89 21.96 21.19 21.78 0.3M
2021-04-23 21.67 22.37 21.23 21.89 0.4M
2021-04-22 23.25 23.25 21.85 22.11 0.4M
2021-04-21 23.83 23.83 23.03 23.25 0.2M
2021-04-20 24.57 24.57 23.50 23.83 0.1M
2021-04-19 25.12 25.12 23.50 24.24 0.2M
2021-04-16 25.12 25.12 23.98 25.08 0.1M
2021-04-15 25.05 25.27 24.61 25.08 0.1M
2021-04-14 26.07 26.15 24.27 25.08 0.1M
2021-04-13 25.34 26.40 25.12 25.16 0.3M
2021-04-12 26.22 26.44 25.34 26.40 0.2M
2021-04-09 26.18 26.22 24.94 26.18 0.1M
2021-04-08 26.00 26.26 25.23 26.18 0.1M
2021-04-07 26.04 26.07 25.23 26.04 0.1M
2021-04-06 26.04 26.07 25.45 25.71 0.1M
2021-04-01 26.40 26.40 25.27 26.04 0.2M
2021-03-31 26.40 26.40 25.52 26.40 0.1M
2021-03-30 26.52 26.52 25.49 26.40 0.1M
2021-03-29 26.40 26.77 25.52 26.52 0.2M
2021-03-26 26.44 26.55 25.38 26.40 0.1M
2021-03-25 25.34 26.77 25.34 26.40 0.1M
2021-03-24 25.52 26.77 25.52 26.18 0.2M
2021-03-23 26.44 26.55 25.52 26.40 0.1M
2021-03-22 27.80 27.80 25.52 26.44 0.3M
2021-03-19 28.76 28.76 27.21 27.80 0.2M
2021-03-18 26.59 29.38 26.44 28.72 0.6M
2021-03-17 24.64 26.77 24.64 26.59 0.4M
2021-03-16 27.14 27.14 24.64 25.34 0.7M
2021-03-15 28.13 28.13 26.37 27.10 0.4M
2021-03-12 28.98 29.01 27.25 28.13 0.5M
2021-03-11 29.09 29.12 28.46 28.76 0.3M
2021-03-10 30.08 30.11 28.98 29.49 0.1M
2021-03-09 30.44 31.11 28.98 30.08 0.0M
2021-03-08 29.75 30.92 29.56 30.44 0.1M
2021-03-05 29.60 29.71 29.42 29.60 0.2M
2021-03-04 29.93 30.11 29.34 29.53 0.1M
2021-03-03 29.42 30.89 29.42 29.82 0.1M
2021-03-02 30.30 30.81 29.42 29.78 0.2M
2021-02-26 31.22 31.22 29.67 30.26 0.1M
2021-02-25 31.69 32.28 30.85 31.22 0.1M
2021-02-24 32.28 32.28 29.71 31.51 0.2M
2021-02-23 32.43 32.57 31.29 32.32 0.3M
2021-02-22 32.46 32.68 30.85 32.43 0.3M
2021-02-19 29.67 33.75 29.01 32.43 0.6M
2021-02-18 29.49 29.71 28.61 29.67 0.2M
2021-02-17 31.29 32.06 28.65 29.34 0.3M
2021-02-05 31.91 32.28 30.67 32.06 0.2M
2021-02-04 31.69 31.91 30.70 31.91 0.1M
2021-02-03 32.39 32.43 30.67 31.58 0.3M
2021-02-02 33.60 33.60 32.21 32.61 0.3M
2021-02-01 34.67 34.70 32.94 33.27 0.2M
2021-01-29 35.04 35.04 33.24 33.79 0.1M
2021-01-28 34.81 34.81 33.86 33.86 0.2M
2021-01-27 35.40 35.51 34.52 34.78 0.1M
2021-01-26 36.61 36.69 34.93 35.22 0.3M
2021-01-25 36.72 37.61 36.36 36.61 0.3M
2021-01-22 36.17 36.72 35.26 36.14 0.2M
2021-01-21 37.02 38.19 35.44 36.17 0.3M
2021-01-20 35.04 37.53 34.52 37.24 0.8M
2021-01-19 34.81 35.40 33.82 35.22 0.4M
2021-01-18 34.52 35.55 34.41 35.26 0.3M
2021-01-15 35.26 35.26 33.24 33.75 0.3M
2021-01-14 35.62 35.62 34.34 34.96 0.2M
2021-01-13 37.31 37.83 34.01 35.26 0.4M
2021-01-12 34.30 38.71 34.30 37.83 0.7M
2021-01-11 35.11 35.37 33.82 34.30 0.1M
2021-01-08 33.82 35.11 33.02 35.11 0.2M
2021-01-07 34.59 35.00 33.49 35.00 0.2M
2021-01-06 35.92 35.95 34.01 34.52 0.3M
2021-01-05 36.65 36.65 35.81 36.61 0.3M
2021-01-04 37.31 37.31 36.10 36.65 0.2M