金洲海洋

4417
🏛️ 中国台湾 →
49.60
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
2021-12-30 34.85 34.85 34.65 34.70 0.0M
2021-12-29 34.75 34.75 34.65 34.65 0.0M
2021-12-28 34.90 34.90 34.60 34.65 0.0M
2021-12-27 34.55 34.70 34.55 34.70 0.0M
2021-12-24 34.60 34.60 34.55 34.55 0.0M
2021-12-23 34.60 34.60 34.55 34.55 0.0M
2021-12-22 34.65 34.65 34.50 34.55 0.0M
2021-12-21 34.65 34.65 34.50 34.60 0.0M
2021-12-20 34.80 34.80 34.60 34.70 0.0M
2021-12-17 34.95 34.95 34.70 34.80 0.0M
2021-12-16 35.05 35.05 34.90 34.90 0.0M
2021-12-15 35.00 35.10 35.00 35.05 0.0M
2021-12-14 35.00 35.10 34.95 35.10 0.0M
2021-12-13 35.05 35.15 35.00 35.10 0.0M
2021-12-10 35.05 35.15 35.05 35.10 0.0M
2021-12-09 35.25 35.25 35.10 35.10 0.0M
2021-12-08 35.25 35.25 35.10 35.20 0.0M
2021-12-07 35.20 35.20 35.10 35.20 0.0M
2021-12-06 35.20 35.20 35.10 35.15 0.0M
2021-12-03 35.10 35.20 35.05 35.15 0.0M
2021-12-02 35.10 35.20 35.10 35.10 0.0M
2021-12-01 35.10 35.20 35.00 35.20 0.0M
2021-11-30 35.15 35.35 35.15 35.15 0.0M
2021-11-29 35.10 35.15 34.90 35.00 0.0M
2021-11-26 35.20 35.35 35.10 35.10 0.0M
2021-11-25 35.40 35.40 35.20 35.25 0.0M
2021-11-24 35.30 35.30 35.25 35.25 0.0M
2021-11-23 35.30 35.30 35.15 35.20 0.0M
2021-11-22 35.10 35.25 35.10 35.20 0.0M
2021-11-19 35.20 35.20 35.15 35.15 0.0M
2021-11-18 35.25 35.30 35.10 35.20 0.0M
2021-11-17 35.20 35.25 35.10 35.25 0.0M
2021-11-16 35.00 35.15 35.00 35.10 0.0M
2021-11-15 35.00 35.05 34.85 35.05 0.0M
2021-11-12 35.10 35.20 35.00 35.00 0.0M
2021-11-11 34.85 35.00 34.60 35.00 0.0M
2021-11-10 35.05 35.15 35.05 35.10 0.0M
2021-11-09 35.00 35.10 34.95 35.05 0.0M
2021-11-08 35.05 35.10 34.95 34.95 0.0M
2021-11-05 35.00 35.05 34.95 34.95 0.0M
2021-11-04 35.00 35.05 34.90 34.95 0.0M
2021-11-03 34.95 34.95 34.80 34.90 0.0M
2021-11-02 35.00 35.00 34.85 34.85 0.0M
2021-11-01 35.00 35.00 34.90 34.90 0.0M
2021-10-29 35.05 35.05 34.80 34.85 0.0M
2021-10-28 35.00 35.00 34.90 34.95 0.0M
2021-10-27 34.95 34.95 34.70 34.80 0.0M
2021-10-26 34.75 34.80 34.75 34.75 0.0M
2021-10-25 34.70 34.75 34.65 34.70 0.0M
2021-10-22 34.70 35.00 34.55 34.70 0.0M
2021-10-21 34.75 34.90 34.70 34.70 0.0M
2021-10-20 34.70 35.05 34.70 34.70 0.0M
2021-10-19 34.80 34.80 34.60 34.70 0.0M
2021-10-18 34.35 34.65 34.30 34.60 0.0M
2021-10-15 34.15 34.45 34.15 34.30 0.0M
2021-10-14 34.35 34.80 34.15 34.15 0.0M
2021-10-13 34.50 34.50 34.15 34.15 0.0M
2021-10-12 34.50 34.50 34.35 34.35 0.0M
2021-10-08 34.50 34.60 34.35 34.35 0.0M
2021-10-07 33.80 34.55 33.80 34.50 0.0M
2021-10-06 33.80 34.10 33.80 34.10 0.0M
2021-10-05 34.05 34.05 33.60 34.00 0.0M
2021-10-04 34.65 34.65 34.00 34.10 0.0M
2021-10-01 34.90 34.90 34.65 34.80 0.0M
2021-09-30 34.90 35.00 34.80 34.90 0.0M
2021-09-29 34.90 34.95 34.80 34.85 0.0M
2021-09-28 35.00 35.00 34.90 34.90 0.0M
2021-09-27 35.20 35.20 34.95 34.95 0.0M
2021-09-24 35.05 35.15 34.95 34.95 0.0M
2021-09-23 35.15 35.15 34.80 34.95 0.0M
2021-09-22 35.00 35.00 34.80 34.80 0.0M
2021-09-17 35.05 35.10 35.00 35.00 0.0M
2021-09-16 35.00 35.10 34.95 35.00 0.0M
2021-09-15 35.00 35.05 34.90 35.00 0.0M
2021-09-14 35.00 35.10 34.90 34.90 0.0M
2021-09-13 35.00 35.00 34.90 35.00 0.0M
2021-09-10 34.90 34.95 34.75 34.95 0.0M
2021-09-09 34.50 34.95 34.50 34.85 0.0M
2021-09-08 34.50 35.00 34.50 34.55 0.0M
2021-09-07 34.45 35.15 34.45 34.75 0.0M
2021-09-06 34.65 34.65 34.35 34.50 0.0M
2021-09-03 34.60 34.80 34.60 34.65 0.0M
2021-09-02 34.80 34.80 34.60 34.60 0.0M
2021-09-01 34.50 34.95 34.50 34.80 0.0M
2021-08-31 34.75 34.85 34.70 34.70 0.0M
2021-08-30 34.50 34.95 34.50 34.75 0.0M
2021-08-27 34.30 34.45 34.20 34.35 0.0M
2021-08-26 34.20 34.70 34.20 34.35 0.0M
2021-08-25 34.20 34.50 34.20 34.35 0.0M
2021-08-24 34.10 34.40 34.05 34.20 0.0M
2021-08-23 34.15 34.30 34.10 34.10 0.0M
2021-08-20 34.30 34.60 33.85 34.15 0.0M
2021-08-19 34.50 34.50 33.75 33.75 0.0M
2021-08-18 33.85 34.60 33.30 34.60 0.0M
2021-08-17 34.05 34.20 33.90 33.90 0.0M
2021-08-16 35.00 35.00 34.35 34.35 0.0M
2021-08-13 35.10 35.10 34.65 34.65 0.0M
2021-08-12 35.10 35.10 34.80 34.90 0.0M
2021-08-11 34.85 35.20 34.70 34.80 0.0M
2021-08-10 35.25 35.25 34.60 34.75 0.0M
2021-08-09 37.65 37.80 37.50 37.75 0.0M
2021-08-06 37.80 37.85 37.70 37.70 0.0M
2021-08-05 37.75 37.85 37.70 37.80 0.0M
2021-08-04 37.60 37.85 37.60 37.75 0.0M
2021-08-03 37.35 37.75 37.35 37.60 0.0M
2021-08-02 37.70 37.70 37.55 37.70 0.0M
2021-07-30 37.55 37.80 37.55 37.65 0.0M
2021-07-29 37.70 37.70 37.40 37.50 0.0M
2021-07-28 37.35 37.50 36.85 37.40 0.0M
2021-07-27 37.35 37.50 37.20 37.35 0.0M
2021-07-26 37.50 37.60 37.35 37.35 0.0M
2021-07-23 37.60 37.65 37.45 37.50 0.0M
2021-07-22 37.75 37.75 37.55 37.65 0.0M
2021-07-21 37.50 37.85 37.45 37.55 0.0M
2021-07-20 37.65 37.70 37.40 37.45 0.0M
2021-07-19 38.20 38.20 37.80 38.00 0.0M
2021-07-16 38.35 38.35 38.15 38.20 0.0M
2021-07-15 38.30 38.30 38.15 38.20 0.0M
2021-07-14 38.30 38.30 38.00 38.15 0.0M
2021-07-13 38.25 38.40 38.05 38.10 0.0M
2021-07-12 38.45 38.45 38.05 38.20 0.0M
2021-07-09 38.60 38.70 38.40 38.50 0.0M
2021-07-08 38.60 38.70 38.50 38.60 0.0M
2021-07-07 38.60 38.80 38.50 38.55 0.0M
2021-07-06 38.70 38.80 38.60 38.65 0.0M
2021-07-05 38.70 38.90 38.50 38.70 0.0M
2021-07-02 38.20 38.80 38.20 38.70 0.0M
2021-07-01 38.40 38.50 38.10 38.20 0.0M
2021-06-30 38.05 38.30 38.00 38.15 0.0M
2021-06-29 38.35 38.35 38.00 38.05 0.0M
2021-06-28 38.15 38.45 38.15 38.35 0.0M
2021-06-25 38.50 38.55 38.15 38.15 0.0M
2021-06-24 38.10 38.30 38.05 38.20 0.0M
2021-06-23 37.85 38.00 37.70 38.00 0.0M
2021-06-22 37.90 38.00 37.65 37.80 0.0M
2021-06-21 38.10 38.10 37.75 37.85 0.0M
2021-06-18 37.90 38.45 37.85 38.10 0.0M
2021-06-17 37.45 37.70 37.40 37.70 0.0M
2021-06-16 37.65 37.70 37.45 37.45 0.0M
2021-06-15 37.90 38.00 37.65 37.75 0.0M
2021-06-11 38.30 38.30 37.60 37.80 0.0M
2021-06-10 38.60 39.10 38.50 38.55 0.0M
2021-06-09 39.10 39.10 38.60 38.60 0.0M
2021-06-08 38.50 39.20 38.50 38.95 0.0M
2021-06-07 38.55 39.00 38.15 38.50 0.0M
2021-06-04 38.80 38.80 38.50 38.65 0.0M
2021-06-03 38.45 38.75 38.45 38.75 0.0M
2021-06-02 38.80 38.80 38.50 38.55 0.0M
2021-06-01 38.50 38.85 38.30 38.70 0.0M
2021-05-31 39.75 39.85 38.20 38.45 0.0M
2021-05-28 40.15 40.40 39.50 39.70 0.0M
2021-05-27 40.05 41.45 39.10 39.65 0.0M
2021-05-26 38.10 40.50 37.85 40.00 0.0M
2021-05-25 37.75 38.30 37.55 37.80 0.0M
2021-05-24 37.00 37.70 37.00 37.45 0.0M
2021-05-21 37.30 37.70 37.20 37.50 0.0M
2021-05-20 37.45 37.45 36.90 36.95 0.0M
2021-05-19 37.50 37.60 37.10 37.20 0.0M
2021-05-18 36.25 37.90 36.25 37.50 0.0M
2021-05-17 35.60 37.05 35.25 36.55 0.0M
2021-05-14 36.90 37.35 36.70 37.05 0.0M
2021-05-13 36.90 37.20 34.55 36.80 0.0M
2021-05-12 38.00 38.00 36.00 36.95 0.0M
2021-05-11 39.05 39.05 37.75 38.00 0.0M
2021-05-10 38.15 39.00 38.15 38.85 0.0M
2021-05-07 38.35 38.35 37.80 38.15 0.0M
2021-05-06 37.80 38.30 37.60 37.95 0.0M
2021-05-05 37.60 38.40 37.10 37.70 0.0M
2021-05-04 38.30 38.85 36.75 37.50 0.0M
2021-05-03 38.80 39.00 38.30 38.30 0.0M
2021-04-29 39.85 40.30 39.05 39.15 0.0M
2021-04-28 39.05 39.80 39.00 39.70 0.0M
2021-04-27 39.05 39.15 38.80 39.05 0.0M
2021-04-26 38.80 39.25 38.55 39.05 0.0M
2021-04-23 38.20 38.25 37.65 38.25 0.0M
2021-04-22 38.85 39.00 37.60 38.20 0.0M
2021-04-21 38.60 39.10 38.40 38.80 0.0M
2021-04-20 38.80 39.05 38.50 38.60 0.0M
2021-04-19 38.75 39.15 38.70 38.90 0.0M
2021-04-16 38.20 38.80 38.20 38.65 0.0M
2021-04-15 37.20 38.15 37.20 38.05 0.0M
2021-04-14 37.25 37.25 36.65 37.00 0.0M
2021-04-13 37.30 37.35 37.00 37.00 0.0M
2021-04-12 36.95 37.40 36.85 36.95 0.0M
2021-04-09 36.60 36.60 36.30 36.35 0.0M
2021-04-08 36.45 36.65 36.40 36.50 0.0M
2021-04-07 36.55 36.65 36.35 36.40 0.0M
2021-04-06 36.75 36.80 36.40 36.55 0.0M
2021-04-01 36.50 36.75 36.50 36.60 0.0M
2021-03-31 36.40 36.75 36.40 36.45 0.0M
2021-03-30 36.20 36.50 36.10 36.45 0.0M
2021-03-29 36.30 36.30 36.10 36.15 0.0M
2021-03-26 36.05 36.15 36.00 36.15 0.0M
2021-03-25 36.05 36.20 35.70 36.05 0.0M
2021-03-24 36.30 36.50 36.20 36.30 0.0M
2021-03-23 36.50 36.55 36.15 36.30 0.0M
2021-03-22 36.15 36.55 36.15 36.40 0.0M
2021-03-19 36.10 36.25 35.95 36.10 0.0M
2021-03-18 36.55 36.55 36.30 36.35 0.0M
2021-03-17 36.60 36.90 36.50 36.55 0.0M
2021-03-16 36.10 36.85 36.10 36.60 0.0M
2021-03-15 36.25 36.25 35.90 35.95 0.0M
2021-03-12 35.50 35.95 35.45 35.90 0.0M
2021-03-11 35.60 35.85 35.45 35.55 0.0M
2021-03-10 35.70 35.85 35.60 35.80 0.0M
2021-03-09 35.30 36.25 35.30 35.50 0.0M
2021-03-08 35.20 35.50 35.05 35.20 0.0M
2021-03-05 34.50 34.75 34.40 34.70 0.0M
2021-03-04 34.30 34.75 34.30 34.50 0.0M
2021-03-03 34.50 34.70 34.40 34.50 0.0M
2021-03-02 34.50 34.70 34.45 34.50 0.0M
2021-02-26 34.20 34.50 34.05 34.50 0.0M
2021-02-25 34.30 34.65 34.25 34.55 0.0M
2021-02-24 34.65 34.70 34.20 34.20 0.0M
2021-02-23 34.80 35.10 34.55 34.80 0.0M
2021-02-22 34.35 34.85 34.20 34.80 0.0M
2021-02-19 33.35 33.90 33.35 33.90 0.0M
2021-02-18 32.70 33.50 32.70 33.35 0.0M
2021-02-17 32.45 32.75 32.45 32.70 0.0M
2021-02-05 32.35 32.40 32.25 32.35 0.0M
2021-02-04 32.40 32.40 32.30 32.35 0.0M
2021-02-03 32.40 32.45 32.30 32.35 0.0M
2021-02-02 32.30 32.40 32.20 32.35 0.0M
2021-02-01 31.90 32.05 31.90 32.00 0.0M
2021-01-29 32.30 32.30 31.85 31.90 0.0M
2021-01-28 32.15 32.30 32.15 32.20 0.0M
2021-01-27 32.10 32.45 32.10 32.45 0.0M
2021-01-26 32.45 32.45 32.15 32.25 0.0M
2021-01-25 32.15 32.45 32.15 32.25 0.0M
2021-01-22 32.35 32.40 32.30 32.35 0.0M
2021-01-21 32.35 32.50 32.35 32.35 0.0M
2021-01-20 32.70 32.70 32.40 32.40 0.0M
2021-01-19 32.90 32.90 32.75 32.80 0.0M
2021-01-18 32.60 32.85 32.30 32.80 0.0M
2021-01-15 33.00 33.00 32.60 32.60 0.0M
2021-01-14 32.90 32.95 32.60 32.90 0.0M
2021-01-13 32.65 32.75 32.55 32.60 0.0M
2021-01-12 32.90 33.00 32.55 32.60 0.0M
2021-01-11 32.80 32.95 32.70 32.85 0.0M
2021-01-08 32.60 32.60 32.50 32.55 0.0M
2021-01-07 32.40 32.75 32.40 32.60 0.0M
2021-01-06 32.80 32.80 32.30 32.40 0.0M
2021-01-05 32.80 32.80 32.70 32.80 0.0M
2021-01-04 32.80 32.80 32.60 32.80 0.0M