润泰全球

2915
🏛️ 中国台湾 →
51.90
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
2025-09-26 52.20 52.30 51.70 51.90 1.7M
2025-09-25 52.30 52.60 52.10 52.20 1.0M
2025-09-24 52.30 52.80 52.00 52.00 1.7M
2025-09-23 52.80 52.90 52.20 52.30 2.2M
2025-09-22 53.10 53.30 52.70 52.80 1.5M
2025-09-19 54.10 54.10 52.70 52.70 3.1M
2025-09-18 54.00 54.30 53.70 54.00 1.5M
2025-09-17 53.60 54.10 53.50 53.70 1.5M
2025-09-16 53.70 54.10 53.20 53.70 1.3M
2025-09-15 53.90 54.10 53.40 53.40 1.1M
2025-09-12 54.10 54.70 53.70 53.90 1.3M
2025-09-11 54.90 55.20 53.90 54.00 2.0M
2025-09-10 54.90 54.90 54.20 54.80 1.1M
2025-09-09 54.40 55.20 54.30 54.70 1.6M
2025-09-08 54.30 54.70 54.10 54.10 1.0M
2025-09-05 54.90 54.90 53.90 54.00 1.0M
2025-09-04 52.90 54.70 52.90 54.50 2.7M
2025-09-03 52.80 53.10 52.60 52.70 1.2M
2025-09-02 53.10 53.40 52.70 52.90 0.9M
2025-09-01 54.40 54.50 53.00 53.10 1.6M
2025-08-29 53.90 55.00 53.60 54.10 2.2M
2025-08-28 53.50 53.90 53.10 53.60 1.3M
2025-08-27 52.90 53.80 52.90 53.50 1.4M
2025-08-26 53.70 53.90 52.80 52.90 1.6M
2025-08-25 53.70 54.30 53.60 53.90 1.5M
2025-08-22 53.30 53.50 53.00 53.10 0.9M
2025-08-21 52.50 53.50 52.50 53.50 1.2M
2025-08-20 52.70 53.20 52.10 52.70 1.8M
2025-08-19 52.50 52.50 51.80 52.30 1.0M
2025-08-18 52.90 53.30 52.30 52.30 1.8M
2025-08-15 53.90 53.90 52.40 52.80 3.0M
2025-08-14 53.80 54.20 53.70 53.90 0.9M
2025-08-13 54.00 54.10 53.50 53.60 1.0M
2025-08-12 54.70 54.80 53.50 53.70 2.4M
2025-08-11 54.50 55.30 54.40 55.00 1.3M
2025-08-08 54.00 55.20 54.00 54.60 1.8M
2025-08-07 54.30 54.70 53.80 54.20 1.3M
2025-08-06 53.70 54.50 53.70 54.30 1.1M
2025-08-05 53.60 54.20 53.60 53.70 1.3M
2025-08-04 52.40 53.80 52.30 53.60 1.7M
2025-08-01 51.80 53.10 51.30 52.70 1.5M
2025-07-31 52.30 52.50 51.90 52.10 1.0M
2025-07-30 52.20 52.60 52.00 52.30 0.8M
2025-07-29 52.70 52.80 52.00 52.00 1.0M
2025-07-28 52.70 53.00 52.30 52.40 1.5M
2025-07-25 52.90 53.00 52.40 52.50 1.5M
2025-07-24 52.90 53.20 52.40 53.10 1.7M
2025-07-23 51.60 53.10 51.30 52.90 3.0M
2025-07-22 51.90 51.90 51.00 51.10 2.5M
2025-07-21 51.40 52.50 51.40 51.80 1.6M
2025-07-18 51.70 51.90 51.20 51.30 2.1M
2025-07-17 51.40 51.60 50.80 51.40 6.1M
2025-07-16 53.20 53.90 53.10 53.20 5.7M
2025-07-15 53.20 53.70 53.20 53.40 3.7M
2025-07-14 54.10 54.20 53.40 53.50 2.6M
2025-07-11 54.70 55.30 54.10 54.20 2.3M
2025-07-10 54.70 54.90 54.00 54.20 1.6M
2025-07-09 54.60 54.90 53.40 54.70 3.9M
2025-07-08 56.00 56.10 54.50 54.50 3.9M
2025-07-07 57.70 57.80 55.80 56.10 5.6M
2025-07-04 56.50 59.00 56.10 58.10 17.0M
2025-07-03 54.80 57.00 54.70 57.00 10.5M
2025-07-02 53.70 54.70 53.60 54.30 5.9M
2025-07-01 53.50 54.40 53.10 53.40 2.9M
2025-06-30 53.80 54.10 53.40 53.50 1.5M
2025-06-27 53.80 54.30 53.70 54.10 1.6M
2025-06-26 53.80 54.40 53.50 53.80 1.9M
2025-06-25 53.50 53.60 52.80 53.60 1.1M
2025-06-24 52.60 53.20 52.60 53.20 1.0M
2025-06-23 52.50 52.50 51.40 52.10 1.4M
2025-06-20 53.10 53.40 52.50 52.60 2.1M
2025-06-19 53.70 53.80 52.50 52.80 2.3M
2025-06-18 54.60 54.80 53.90 54.10 2.1M
2025-06-17 54.50 54.50 53.80 54.40 1.5M
2025-06-16 54.00 54.50 53.50 54.50 1.6M
2025-06-13 53.90 54.90 53.70 54.20 1.9M
2025-06-12 53.70 54.40 53.50 54.40 1.9M
2025-06-11 53.00 53.90 52.70 53.70 2.7M
2025-06-10 52.20 53.10 52.10 52.60 2.2M
2025-06-09 52.60 52.80 51.60 52.20 1.7M
2025-06-06 51.50 53.50 51.50 52.40 4.6M
2025-06-05 51.20 51.70 51.00 51.10 1.8M
2025-06-04 50.20 51.50 50.20 51.50 2.5M
2025-06-03 50.40 50.40 49.90 50.00 2.1M
2025-06-02 50.90 50.90 49.90 50.10 2.7M
2025-05-29 50.80 51.00 50.40 50.50 2.8M
2025-05-28 52.00 52.00 50.60 50.60 3.3M
2025-05-27 52.00 52.10 51.20 51.40 1.8M
2025-05-26 51.70 52.80 51.60 51.60 3.3M
2025-05-23 51.80 52.40 51.60 51.90 2.9M
2025-05-22 52.00 52.20 51.10 51.40 5.1M
2025-05-21 52.80 53.00 51.90 52.80 4.4M
2025-05-20 53.10 53.80 53.00 53.10 2.2M
2025-05-19 55.10 55.20 52.80 53.00 5.9M
2025-05-16 53.30 55.70 53.10 55.70 6.0M
2025-05-15 52.00 53.80 51.90 53.60 6.0M
2025-05-14 52.40 52.40 51.10 51.20 3.2M
2025-05-13 52.40 52.60 51.80 52.10 1.9M
2025-05-12 51.30 52.40 51.20 52.20 2.3M
2025-05-09 50.70 51.10 50.10 50.80 1.7M
2025-05-08 50.60 51.20 50.50 50.60 1.9M
2025-05-07 51.00 51.20 50.40 50.40 2.3M
2025-05-06 50.50 51.20 50.30 50.80 2.5M
2025-05-05 54.10 54.10 50.30 50.70 6.7M
2025-05-02 54.90 55.00 53.90 55.00 3.3M
2025-04-30 55.00 55.60 54.70 54.70 1.4M
2025-04-29 54.60 55.60 54.40 55.10 2.1M
2025-04-28 54.30 54.30 53.60 53.80 1.2M
2025-04-25 54.30 54.70 54.00 54.20 0.9M
2025-04-24 53.60 53.90 53.20 53.60 0.7M
2025-04-23 52.80 53.70 52.70 53.70 1.4M
2025-04-22 52.60 52.90 52.00 52.00 1.9M
2025-04-21 53.60 53.80 52.60 52.90 2.5M
2025-04-18 53.60 54.30 53.20 54.00 2.1M
2025-04-17 53.90 54.30 53.30 53.60 1.1M
2025-04-16 54.70 54.70 53.50 53.80 1.7M
2025-04-15 53.20 55.50 53.20 55.10 2.2M
2025-04-14 54.20 54.90 52.80 53.00 2.9M
2025-04-11 53.20 54.40 52.10 54.10 3.7M
2025-04-10 53.80 54.20 53.40 54.20 1.6M
2025-04-09 51.60 52.00 49.00 49.35 7.3M
2025-04-08 51.00 53.50 51.00 53.10 6.6M
2025-04-07 54.00 54.00 54.00 54.00 1.0M
2025-04-02 60.10 60.30 59.60 59.90 1.7M
2025-04-01 59.30 60.30 59.10 60.20 1.4M
2025-03-31 59.70 60.20 58.80 59.10 4.2M
2025-03-28 62.00 62.00 60.40 61.10 3.2M
2025-03-27 62.20 62.60 61.90 62.10 1.6M
2025-03-26 62.10 62.70 61.90 62.30 1.1M
2025-03-25 63.30 63.60 61.90 61.90 3.3M
2025-03-24 64.00 64.20 63.10 63.10 2.4M
2025-03-21 63.60 64.60 62.90 64.60 5.8M
2025-03-20 63.80 64.10 63.40 63.60 1.8M
2025-03-19 63.80 64.30 63.30 63.40 2.1M
2025-03-18 63.80 64.30 63.50 63.50 1.7M
2025-03-17 63.70 63.90 63.10 63.40 2.4M
2025-03-14 64.50 64.60 62.90 63.60 4.0M
2025-03-13 65.00 65.50 63.10 63.90 12.5M
2025-03-12 67.90 69.20 67.90 68.70 2.3M
2025-03-11 67.70 68.10 66.30 67.80 3.5M
2025-03-10 68.20 68.50 67.90 68.20 1.2M
2025-03-07 68.50 68.90 68.20 68.20 1.7M
2025-03-06 68.80 69.00 68.60 68.60 1.2M
2025-03-05 68.30 69.00 68.00 68.60 1.5M
2025-03-04 68.80 68.80 67.80 68.30 2.6M
2025-03-03 69.30 69.40 68.80 69.00 1.5M
2025-02-27 69.40 69.90 69.20 69.30 1.6M
2025-02-26 69.30 69.60 69.20 69.30 1.2M
2025-02-25 69.20 69.60 68.70 69.30 1.5M
2025-02-24 69.40 69.70 69.30 69.40 1.3M
2025-02-21 69.40 69.70 69.30 69.30 1.2M
2025-02-20 69.20 69.40 68.80 69.00 1.1M
2025-02-19 69.40 69.80 69.00 69.00 2.0M
2025-02-18 69.10 69.40 69.00 69.10 1.0M
2025-02-17 69.60 69.70 69.00 69.10 1.4M
2025-02-14 69.20 69.50 68.80 69.20 1.3M
2025-02-13 68.10 69.80 68.10 69.10 3.0M
2025-02-12 68.10 68.60 67.70 67.70 1.5M
2025-02-11 68.60 68.90 68.00 68.00 2.1M
2025-02-10 68.20 69.00 68.10 68.30 1.3M
2025-02-07 68.80 68.80 67.90 68.30 1.5M
2025-02-06 68.10 68.80 68.00 68.60 1.0M
2025-02-05 67.50 68.60 67.50 67.90 2.0M
2025-02-04 68.40 68.40 67.20 67.30 1.5M
2025-02-03 68.80 68.80 67.30 68.00 2.7M
2025-01-22 69.40 69.50 69.00 69.20 1.2M
2025-01-21 69.40 69.60 69.00 69.20 0.9M
2025-01-20 68.90 69.50 68.70 69.30 1.0M
2025-01-17 68.80 69.30 68.60 68.90 0.7M
2025-01-16 69.00 69.40 68.50 68.90 2.2M
2025-01-15 68.70 69.70 68.20 68.20 3.4M
2025-01-14 67.30 68.90 67.30 68.80 1.9M
2025-01-13 67.50 67.90 66.60 67.20 3.6M
2025-01-10 67.80 68.20 66.50 66.60 4.1M
2025-01-09 69.40 69.50 68.00 68.10 2.3M
2025-01-08 69.90 69.90 68.50 69.00 7.5M
2025-01-07 71.40 71.40 69.40 69.90 8.7M
2025-01-06 71.20 71.80 70.70 71.00 6.9M
2025-01-03 71.90 72.10 70.90 70.90 7.0M
2025-01-02 71.80 72.20 71.00 71.70 6.6M