新润

6186
🏛️ 中国台湾 →
62.40
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 62.50 62.70 62.20 62.40 0.3M
2025-09-25 63.10 63.20 62.20 62.70 0.4M
2025-09-24 63.00 63.70 62.80 63.10 0.2M
2025-09-23 63.80 63.80 62.80 62.90 0.3M
2025-09-22 64.00 64.00 62.80 63.40 0.3M
2025-09-19 65.10 65.10 63.10 63.70 1.0M
2025-09-18 67.50 67.50 65.30 65.40 0.6M
2025-09-17 66.80 67.10 66.10 66.10 0.6M
2025-09-16 66.00 69.30 65.60 67.00 1.7M
2025-09-15 64.10 65.60 63.70 65.40 0.8M
2025-09-12 62.50 64.60 62.40 63.90 0.9M
2025-09-11 63.00 63.10 61.90 62.00 0.6M
2025-09-10 62.50 63.10 62.20 63.10 0.6M
2025-09-09 62.70 63.00 62.00 62.50 0.6M
2025-09-08 63.70 64.00 61.00 61.60 1.2M
2025-09-05 65.90 66.30 63.40 63.70 2.1M
2025-09-04 60.30 66.10 60.30 65.50 2.7M
2025-09-03 62.10 62.20 60.00 60.10 2.3M
2025-09-02 60.89 62.66 60.89 62.66 2.5M
2025-09-01 60.09 60.89 59.29 60.62 0.9M
2025-08-29 60.89 61.42 59.91 59.91 0.6M
2025-08-28 60.09 61.06 60.00 60.44 0.5M
2025-08-27 60.18 60.27 59.74 60.00 0.3M
2025-08-26 68.10 68.10 66.60 67.80 0.6M
2025-08-25 70.40 70.40 68.20 68.30 0.6M
2025-08-22 69.00 69.50 68.80 69.20 0.3M
2025-08-21 68.40 68.70 68.00 68.60 0.3M
2025-08-20 68.60 68.60 66.70 68.10 0.6M
2025-08-19 70.00 70.00 68.60 68.60 0.7M
2025-08-18 69.50 70.60 69.10 69.80 0.9M
2025-08-15 70.60 70.90 69.90 69.90 1.1M
2025-08-14 68.90 70.50 68.10 70.00 2.0M
2025-08-13 66.60 68.40 66.60 68.30 2.1M
2025-08-12 65.90 66.80 64.90 66.50 1.6M
2025-08-11 65.00 65.30 64.10 64.80 0.8M
2025-08-08 62.90 64.50 62.90 64.50 0.5M
2025-08-07 61.70 63.00 61.70 62.90 0.4M
2025-08-06 61.80 62.30 61.30 61.80 0.2M
2025-08-05 61.30 62.20 61.10 61.80 0.3M
2025-08-04 60.10 61.30 59.90 61.30 0.2M
2025-08-01 59.80 60.60 59.70 60.10 0.2M
2025-07-31 60.60 60.60 59.70 59.80 0.2M
2025-07-30 60.20 60.50 59.90 60.10 0.1M
2025-07-29 60.60 60.60 59.70 59.90 0.3M
2025-07-28 61.00 61.00 60.20 60.40 0.3M
2025-07-25 61.30 61.80 60.90 61.00 0.2M
2025-07-24 61.40 61.60 60.90 61.30 0.1M
2025-07-23 60.50 61.30 60.50 61.20 0.3M
2025-07-22 61.10 61.40 60.00 60.50 0.4M
2025-07-21 61.80 61.80 60.90 61.00 0.1M
2025-07-18 62.00 62.00 61.20 61.20 0.2M
2025-07-17 61.50 61.90 61.40 61.60 0.2M
2025-07-16 61.60 61.90 61.30 61.40 0.2M
2025-07-15 62.30 62.50 61.50 61.50 0.3M
2025-07-14 61.90 62.80 61.50 62.30 0.7M
2025-07-11 60.10 62.00 60.10 61.60 0.6M
2025-07-10 60.70 60.70 59.80 60.10 0.1M
2025-07-09 60.30 60.30 59.60 60.00 0.1M
2025-07-08 60.40 60.40 59.60 59.70 0.2M
2025-07-07 60.70 60.70 59.90 60.40 0.2M
2025-07-04 61.20 61.20 60.20 60.50 0.2M
2025-07-03 61.50 61.60 61.00 61.20 0.1M
2025-07-02 60.90 61.50 60.80 61.20 0.3M
2025-07-01 60.10 61.10 60.00 60.80 0.2M
2025-06-30 61.70 61.70 60.00 60.10 0.4M
2025-06-27 60.60 61.50 60.50 61.50 0.4M
2025-06-26 60.40 60.60 60.10 60.30 0.2M
2025-06-25 59.60 60.10 59.50 60.00 0.3M
2025-06-24 59.30 59.70 59.10 59.60 0.2M
2025-06-23 58.60 59.20 57.40 58.70 0.6M
2025-06-20 59.90 59.90 58.60 59.10 0.5M
2025-06-19 60.40 61.20 59.50 59.60 0.9M
2025-06-18 60.20 61.30 60.20 60.60 0.3M
2025-06-17 60.90 60.90 60.10 60.40 0.2M
2025-06-16 60.70 60.70 59.80 60.10 0.6M
2025-06-13 61.30 62.60 60.70 60.70 0.8M
2025-06-12 61.00 61.50 60.60 61.00 0.3M
2025-06-11 61.50 61.70 60.40 61.30 1.0M
2025-06-10 62.20 62.50 61.70 61.70 0.6M
2025-06-09 62.20 62.20 61.30 61.60 0.6M
2025-06-06 62.50 62.50 61.80 62.40 0.3M
2025-06-05 62.10 63.60 61.70 62.00 0.6M
2025-06-04 61.70 62.20 61.40 61.40 0.4M
2025-06-03 61.80 62.40 61.30 61.30 0.3M
2025-06-02 63.10 63.10 61.00 61.70 0.7M
2025-05-29 63.40 63.70 62.00 63.10 0.9M
2025-05-28 66.30 66.60 62.90 63.20 1.6M
2025-05-27 68.20 68.20 65.30 65.50 1.9M
2025-05-26 68.60 69.50 67.00 68.20 3.5M
2025-05-23 68.50 69.00 67.50 67.90 4.0M
2025-05-22 67.50 69.10 66.70 67.80 6.5M
2025-05-21 67.30 67.30 64.40 67.30 2.9M
2025-05-20 68.00 69.20 66.50 67.30 8.2M
2025-05-19 61.10 66.10 60.60 66.00 2.5M
2025-05-16 59.60 60.70 59.60 60.40 0.4M
2025-05-15 61.00 61.00 59.50 59.60 0.7M
2025-05-14 60.90 61.30 60.40 60.80 0.6M
2025-05-13 60.50 62.30 59.80 60.50 3.0M
2025-05-12 65.50 66.70 65.00 66.40 0.7M
2025-05-09 63.80 64.50 63.10 64.50 0.3M
2025-05-08 63.50 64.20 63.50 63.60 0.1M
2025-05-07 64.20 64.50 63.20 63.40 0.2M
2025-05-06 65.30 65.30 64.00 64.40 0.3M
2025-05-05 66.00 67.20 64.30 65.30 1.0M
2025-05-02 62.50 65.80 62.50 65.30 0.8M
2025-04-30 62.00 62.50 61.60 62.30 0.2M
2025-04-29 60.30 62.10 60.30 61.90 0.3M
2025-04-28 59.50 60.70 59.50 60.50 0.2M
2025-04-25 59.90 59.90 59.00 59.50 0.2M
2025-04-24 59.60 59.90 58.50 59.00 0.3M
2025-04-23 58.20 59.60 58.10 59.60 0.2M
2025-04-22 58.10 58.90 56.90 57.40 0.4M
2025-04-21 60.70 60.70 58.90 59.10 0.3M
2025-04-18 61.90 61.90 60.20 60.60 0.2M
2025-04-17 60.90 61.60 59.90 61.50 0.3M
2025-04-16 61.40 61.80 60.60 60.90 0.3M
2025-04-15 60.80 61.60 59.80 61.60 0.4M
2025-04-14 59.70 61.00 59.10 59.70 0.9M
2025-04-11 55.50 59.30 53.60 58.70 0.9M
2025-04-10 56.90 56.90 56.10 56.90 0.4M
2025-04-09 57.10 57.30 51.80 51.80 1.7M
2025-04-08 55.60 59.00 55.60 57.50 2.1M
2025-04-07 61.70 61.70 61.70 61.70 0.1M
2025-04-02 67.30 68.90 66.20 68.50 0.4M
2025-04-01 69.50 69.50 66.80 67.20 0.7M
2025-03-31 69.00 69.70 67.60 68.00 1.1M
2025-03-28 71.90 72.50 69.50 70.30 1.4M
2025-03-27 70.70 72.20 70.30 72.20 0.8M
2025-03-26 70.40 71.60 70.30 70.70 1.0M
2025-03-25 69.90 70.40 69.00 70.40 0.7M
2025-03-24 67.50 70.10 67.10 70.00 0.0M
2025-03-21 64.70 67.60 64.60 67.40 0.0M
2025-03-20 63.40 64.90 63.40 64.80 0.0M
2025-03-19 64.60 64.60 63.30 63.40 0.5M
2025-03-18 64.40 64.60 64.10 64.40 0.2M
2025-03-17 65.70 65.70 63.50 64.30 0.4M
2025-03-14 65.80 66.10 64.10 64.70 1.4M
2025-03-13 65.40 68.40 65.40 67.50 1.4M
2025-03-12 64.50 65.60 64.50 65.40 0.2M
2025-03-11 64.60 64.80 63.00 64.70 0.6M
2025-03-10 64.90 65.30 64.50 64.80 0.2M
2025-03-07 65.80 65.80 64.20 64.80 0.2M
2025-03-06 66.40 66.40 65.10 65.10 0.3M
2025-03-05 66.20 66.20 65.20 65.60 0.2M
2025-03-04 65.40 66.30 64.40 66.30 0.3M
2025-03-03 64.00 65.80 64.00 65.70 0.5M
2025-02-27 64.60 65.10 63.80 64.00 0.0M
2025-02-26 65.50 65.50 64.30 64.50 0.0M
2025-02-25 66.50 66.50 65.30 65.50 0.0M
2025-02-24 64.90 66.90 64.50 66.50 0.0M
2025-02-21 63.80 65.10 63.80 64.80 0.0M
2025-02-20 63.70 63.80 63.30 63.50 0.0M
2025-02-19 63.50 63.90 63.30 63.30 0.0M
2025-02-18 63.70 63.90 63.10 63.40 0.0M
2025-02-17 62.10 63.90 62.00 63.70 0.0M
2025-02-14 61.60 62.60 61.60 62.10 0.0M
2025-02-13 61.10 61.90 60.60 61.80 0.0M
2025-02-12 60.50 61.10 60.20 60.70 0.0M
2025-02-11 61.20 61.20 59.90 60.50 0.0M
2025-02-10 59.40 61.70 59.40 61.20 0.0M
2025-02-07 60.60 60.60 59.20 59.80 0.0M
2025-02-06 59.70 60.70 59.60 60.50 0.0M
2025-02-05 59.50 59.90 59.00 59.50 0.0M
2025-02-04 60.00 60.00 58.70 59.40 0.0M
2025-02-03 58.10 60.00 57.50 59.80 0.0M
2025-01-22 57.80 58.50 57.70 58.20 0.0M
2025-01-21 58.20 58.50 57.80 58.00 0.0M
2025-01-20 58.40 58.40 57.30 58.20 0.0M
2025-01-17 57.90 58.50 57.30 58.00 0.0M
2025-01-16 58.00 58.90 57.00 57.20 0.0M
2025-01-15 58.10 58.50 58.00 58.20 0.0M
2025-01-14 58.00 58.30 57.50 58.10 0.0M
2025-01-13 58.20 58.30 56.80 58.10 0.0M
2025-01-10 60.40 60.40 58.20 58.60 0.7M
2025-01-09 61.10 61.30 60.10 60.40 0.0M
2025-01-08 61.10 61.70 60.60 61.30 0.0M
2025-01-07 62.60 62.60 60.80 61.10 0.0M
2025-01-06 63.70 63.70 62.50 62.60 0.0M
2025-01-03 64.00 64.30 62.40 62.50 0.3M
2025-01-02 63.90 64.30 63.50 63.70 0.0M