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
2021-12-30 26.45 26.55 26.45 26.50 0.0M
2021-12-29 26.45 26.60 26.45 26.50 0.0M
2021-12-28 26.40 26.45 26.40 26.45 0.0M
2021-12-27 26.40 26.45 26.40 26.45 0.0M
2021-12-24 26.50 26.50 26.35 26.35 0.0M
2021-12-23 26.60 26.60 26.45 26.50 0.0M
2021-12-22 26.55 26.60 26.50 26.55 0.0M
2021-12-21 26.60 26.65 26.50 26.60 0.0M
2021-12-20 26.60 26.70 26.50 26.60 0.0M
2021-12-17 26.45 26.50 26.40 26.45 0.0M
2021-12-16 26.65 26.65 26.40 26.45 0.0M
2021-12-15 26.45 26.55 26.40 26.50 0.0M
2021-12-14 26.75 26.75 26.50 26.50 0.0M
2021-12-13 27.15 27.15 26.75 26.75 0.0M
2021-12-10 26.80 27.35 26.80 27.15 0.0M
2021-12-09 26.80 26.90 26.70 26.90 0.0M
2021-12-08 26.60 26.85 26.60 26.80 0.0M
2021-12-07 26.65 26.65 26.50 26.60 0.0M
2021-12-06 26.80 26.80 26.50 26.65 0.0M
2021-12-03 26.75 26.80 26.65 26.70 0.0M
2021-12-02 26.90 26.90 26.60 26.70 0.0M
2021-12-01 26.70 26.90 26.70 26.85 0.0M
2021-11-30 26.85 26.95 26.80 26.80 0.0M
2021-11-29 26.85 26.85 26.60 26.75 0.0M
2021-11-26 27.10 27.10 26.90 26.95 0.0M
2021-11-25 27.10 27.15 27.05 27.05 0.0M
2021-11-24 27.05 27.15 27.05 27.10 0.0M
2021-11-23 27.20 27.20 27.05 27.05 0.0M
2021-11-22 27.15 27.20 27.05 27.20 0.0M
2021-11-19 27.15 27.20 27.10 27.10 0.0M
2021-11-18 27.10 27.25 27.10 27.15 0.0M
2021-11-17 27.25 27.25 27.10 27.10 0.0M
2021-11-16 27.25 27.35 27.20 27.20 0.0M
2021-11-15 27.30 27.35 27.20 27.30 0.0M
2021-11-12 27.35 27.45 27.30 27.40 0.0M
2021-11-11 27.30 27.40 27.25 27.25 0.0M
2021-11-10 27.35 27.40 27.25 27.30 0.0M
2021-11-09 27.30 27.35 27.25 27.35 0.0M
2021-11-08 27.25 27.40 27.20 27.30 0.0M
2021-11-05 27.25 27.25 27.15 27.25 0.0M
2021-11-04 27.25 27.30 27.20 27.25 0.0M
2021-11-03 27.25 27.30 27.15 27.25 0.0M
2021-11-02 27.25 27.25 27.15 27.25 0.0M
2021-11-01 27.30 27.35 27.20 27.25 0.0M
2021-10-29 27.30 27.35 27.25 27.25 0.0M
2021-10-28 27.25 27.40 27.20 27.40 0.0M
2021-10-27 27.25 27.25 27.15 27.25 0.0M
2021-10-26 27.25 27.25 27.15 27.25 0.0M
2021-10-25 27.25 27.30 27.15 27.20 0.0M
2021-10-22 27.40 27.45 27.20 27.25 0.0M
2021-10-21 27.35 27.45 27.35 27.40 0.0M
2021-10-20 27.50 27.50 27.30 27.35 0.0M
2021-10-19 27.35 27.45 27.30 27.45 0.0M
2021-10-18 27.50 27.50 27.25 27.35 0.0M
2021-10-15 27.40 27.40 27.25 27.40 0.0M
2021-10-14 27.65 27.65 27.10 27.20 0.0M
2021-10-13 28.00 28.00 27.60 27.60 0.0M
2021-10-12 27.80 27.95 27.70 27.80 0.0M
2021-10-08 27.55 28.10 27.55 27.95 0.0M
2021-10-07 27.30 27.50 27.15 27.50 0.0M
2021-10-06 27.40 27.45 27.15 27.15 0.0M
2021-10-05 28.19 28.52 27.90 28.43 0.0M
2021-10-04 28.48 28.57 28.14 28.19 0.0M
2021-10-01 28.76 28.76 28.14 28.33 0.0M
2021-09-30 28.71 28.90 28.67 28.76 0.0M
2021-09-29 28.95 29.00 28.71 28.71 0.0M
2021-09-28 28.90 29.00 28.76 29.00 0.0M
2021-09-27 28.67 28.90 28.67 28.86 0.0M
2021-09-24 28.57 29.05 28.48 28.67 0.0M
2021-09-23 27.81 28.76 27.81 28.48 0.0M
2021-09-22 27.62 27.81 27.52 27.71 0.0M
2021-09-17 27.71 27.81 27.67 27.81 0.0M
2021-09-16 27.67 27.81 27.67 27.71 0.0M
2021-09-15 27.62 27.71 27.62 27.67 0.0M
2021-09-14 27.71 27.71 27.57 27.62 0.0M
2021-09-13 27.57 27.62 27.52 27.62 0.0M
2021-09-10 27.43 27.62 27.43 27.57 0.0M
2021-09-09 27.24 27.48 27.24 27.38 0.0M
2021-09-08 27.62 27.71 27.29 27.33 0.0M
2021-09-07 27.71 27.71 27.57 27.62 0.0M
2021-09-06 27.86 27.86 27.67 27.67 0.0M
2021-09-03 27.67 27.90 27.67 27.76 0.0M
2021-09-02 27.86 27.86 27.57 27.62 0.0M
2021-09-01 28.00 28.00 27.81 27.86 0.0M
2021-08-31 27.86 28.05 27.81 27.90 0.0M
2021-08-30 27.38 27.90 27.38 27.81 0.0M
2021-08-27 27.14 27.19 27.10 27.14 0.0M
2021-08-26 27.00 27.14 27.00 27.10 0.0M
2021-08-25 26.95 27.00 26.95 27.00 0.0M
2021-08-24 26.95 27.10 26.95 26.95 0.0M
2021-08-23 26.67 26.95 26.67 26.95 0.0M
2021-08-20 26.71 26.76 26.43 26.67 0.0M
2021-08-19 27.05 27.10 26.67 26.67 0.0M
2021-08-18 26.95 27.05 26.62 27.05 0.0M
2021-08-17 27.24 27.24 26.95 27.00 0.0M
2021-08-16 27.33 27.33 26.95 27.05 0.0M
2021-08-13 27.19 27.19 27.00 27.05 0.0M
2021-08-12 27.29 27.29 26.95 27.14 0.0M
2021-08-11 27.29 27.29 26.90 27.00 0.0M
2021-08-10 27.90 27.90 27.29 27.33 0.0M
2021-08-09 28.14 28.19 28.00 28.05 0.0M
2021-08-06 28.05 28.19 28.00 28.05 0.0M
2021-08-05 28.14 28.14 28.00 28.05 0.0M
2021-08-04 27.81 28.10 27.76 28.05 0.0M
2021-08-03 27.62 27.76 27.62 27.76 0.0M
2021-08-02 27.52 27.62 27.52 27.62 0.0M
2021-07-30 27.57 27.67 27.48 27.48 0.0M
2021-07-29 27.38 27.62 27.38 27.57 0.0M
2021-07-28 27.57 27.57 27.24 27.52 0.0M
2021-07-27 27.62 27.71 27.62 27.62 0.0M
2021-07-26 27.57 27.71 27.52 27.57 0.0M
2021-07-23 27.38 27.48 27.14 27.33 0.0M
2021-07-22 27.24 27.43 27.19 27.19 0.0M
2021-07-21 27.57 27.57 27.14 27.19 0.0M
2021-07-20 27.48 27.52 27.24 27.29 0.0M
2021-07-19 27.48 27.67 27.48 27.62 0.0M
2021-07-16 27.48 27.62 27.43 27.57 0.0M
2021-07-15 27.24 27.52 27.19 27.48 0.0M
2021-07-14 27.38 27.38 26.90 27.24 0.0M
2021-07-13 27.24 27.33 26.95 27.24 0.0M
2021-07-12 27.81 27.86 27.05 27.24 0.0M
2021-07-09 27.29 27.62 27.14 27.43 0.0M
2021-07-08 27.19 27.38 27.10 27.29 0.0M
2021-07-07 27.05 27.24 26.95 27.05 0.0M
2021-07-06 27.10 27.10 26.95 27.00 0.0M
2021-07-05 26.95 27.10 26.86 27.10 0.0M
2021-07-02 27.05 27.10 26.71 26.95 0.0M
2021-07-01 26.95 27.10 26.86 27.00 0.0M
2021-06-30 27.00 27.00 26.71 26.86 0.0M
2021-06-29 26.76 26.90 26.57 26.86 0.0M
2021-06-28 26.67 26.81 26.57 26.81 0.0M
2021-06-25 26.52 26.81 26.52 26.67 0.0M
2021-06-24 26.43 26.57 26.43 26.48 0.0M
2021-06-23 26.38 26.43 26.33 26.43 0.0M
2021-06-22 26.48 26.48 26.38 26.38 0.0M
2021-06-21 26.57 26.57 26.19 26.29 0.0M
2021-06-18 26.67 26.67 26.62 26.62 0.0M
2021-06-17 26.86 26.86 26.62 26.67 0.0M
2021-06-16 26.95 26.95 26.76 26.76 0.0M
2021-06-15 26.90 26.95 26.81 26.95 0.0M
2021-06-11 26.71 27.05 26.67 26.86 0.0M
2021-06-10 26.33 26.48 26.29 26.43 0.0M
2021-06-09 26.33 26.43 26.29 26.33 0.0M
2021-06-08 26.29 26.48 26.29 26.33 0.0M
2021-06-07 26.29 26.57 26.24 26.29 0.0M
2021-06-04 26.52 26.52 26.33 26.33 0.0M
2021-06-03 26.48 26.67 26.43 26.43 0.0M
2021-06-02 26.67 26.67 26.38 26.43 0.0M
2021-06-01 26.67 26.76 26.57 26.57 0.0M
2021-05-31 26.52 26.76 26.52 26.62 0.0M
2021-05-28 26.62 26.95 26.24 26.62 0.0M
2021-05-27 26.29 26.62 26.10 26.52 0.0M
2021-05-26 25.95 26.95 25.76 26.43 0.0M
2021-05-25 25.81 26.10 25.76 25.76 0.0M
2021-05-24 25.81 25.86 25.67 25.76 0.0M
2021-05-21 25.24 26.86 25.24 25.81 0.0M
2021-05-20 25.29 25.29 24.90 25.24 0.0M
2021-05-19 24.95 25.24 24.86 25.24 0.0M
2021-05-18 24.29 25.10 24.29 25.00 0.0M
2021-05-17 24.62 25.19 23.71 23.71 0.0M
2021-05-14 26.14 26.19 25.71 25.81 0.0M
2021-05-13 25.67 26.33 24.81 26.05 0.0M
2021-05-12 27.05 27.05 25.24 26.19 0.0M
2021-05-11 27.52 27.57 27.05 27.05 0.0M
2021-05-10 27.52 27.52 27.24 27.43 0.0M
2021-05-07 27.76 27.81 27.38 27.48 0.0M
2021-05-06 27.81 27.95 27.33 27.57 0.0M
2021-05-05 27.14 28.52 27.00 27.81 0.0M
2021-05-04 27.43 27.43 26.29 26.67 0.0M
2021-05-03 27.62 27.62 26.95 27.10 0.0M
2021-04-29 27.62 27.62 27.33 27.43 0.0M
2021-04-28 27.62 27.71 27.43 27.48 0.0M
2021-04-27 27.62 27.62 27.43 27.52 0.0M
2021-04-26 27.43 27.71 27.29 27.57 0.0M
2021-04-23 27.62 27.62 27.33 27.48 0.0M
2021-04-22 27.90 27.90 27.52 27.62 0.0M
2021-04-21 28.00 28.00 27.81 27.81 0.0M
2021-04-20 27.62 28.19 27.62 28.00 0.0M
2021-04-19 28.95 29.38 28.86 29.19 0.0M
2021-04-16 28.43 28.67 28.33 28.67 0.0M
2021-04-15 28.33 28.43 28.19 28.43 0.0M
2021-04-14 28.24 28.48 27.90 28.29 0.0M
2021-04-13 28.29 28.43 28.19 28.19 0.0M
2021-04-12 28.48 28.48 28.10 28.29 0.0M
2021-04-09 28.05 28.14 27.95 28.00 0.0M
2021-04-08 28.05 28.05 27.86 28.00 0.0M
2021-04-07 27.90 28.10 27.90 28.00 0.0M
2021-04-06 28.10 28.19 27.76 27.90 0.0M
2021-04-01 28.43 28.43 28.05 28.10 0.0M
2021-03-31 28.38 28.38 28.19 28.29 0.0M
2021-03-30 28.57 28.62 28.33 28.38 0.0M
2021-03-29 28.43 28.52 28.29 28.48 0.0M
2021-03-26 28.24 28.57 28.00 28.05 0.0M
2021-03-25 27.71 28.29 27.71 28.24 0.0M
2021-03-24 27.62 27.81 27.62 27.71 0.0M
2021-03-23 27.81 27.81 27.62 27.67 0.0M
2021-03-22 27.71 27.81 27.67 27.71 0.0M
2021-03-19 27.67 27.67 27.52 27.67 0.0M
2021-03-18 27.86 27.90 27.67 27.67 0.0M
2021-03-17 27.67 27.67 27.57 27.67 0.0M
2021-03-16 27.81 27.81 27.52 27.57 0.0M
2021-03-15 27.43 27.52 27.29 27.43 0.0M
2021-03-12 27.81 27.81 27.43 27.43 0.0M
2021-03-11 28.10 28.10 27.71 27.76 0.0M
2021-03-10 27.95 28.24 27.95 28.10 0.0M
2021-03-09 27.90 28.10 27.71 27.95 0.0M
2021-03-08 27.62 27.90 27.62 27.81 0.0M
2021-03-05 27.57 27.57 27.38 27.43 0.0M
2021-03-04 27.57 27.62 27.52 27.52 0.0M
2021-03-03 27.52 27.57 27.43 27.57 0.0M
2021-03-02 27.67 27.67 27.48 27.52 0.0M
2021-02-26 27.33 27.57 27.19 27.48 0.0M
2021-02-25 27.62 27.62 27.33 27.48 0.0M
2021-02-24 27.48 27.62 27.38 27.38 0.0M
2021-02-23 27.10 27.57 27.00 27.38 0.0M
2021-02-22 27.33 27.38 26.95 27.10 0.0M
2021-02-19 27.00 27.62 26.95 27.33 0.0M
2021-02-18 26.43 26.86 26.43 26.86 0.0M
2021-02-17 26.05 26.33 26.05 26.29 0.0M
2021-02-05 26.19 26.19 26.05 26.05 0.0M
2021-02-04 26.43 26.43 26.14 26.19 0.0M
2021-02-03 26.48 26.62 26.33 26.43 0.0M
2021-02-02 26.24 26.67 26.14 26.33 0.0M
2021-02-01 26.52 26.52 26.14 26.24 0.0M
2021-01-29 26.10 26.52 26.10 26.52 0.0M
2021-01-28 26.33 26.33 26.14 26.19 0.0M
2021-01-27 26.81 26.81 26.33 26.48 0.0M
2021-01-26 26.33 26.67 26.29 26.67 0.0M
2021-01-25 26.29 26.43 26.05 26.29 0.0M
2021-01-22 26.52 26.52 26.24 26.43 0.0M
2021-01-21 26.67 26.71 26.14 26.67 0.0M
2021-01-20 26.33 26.67 25.76 26.67 0.0M
2021-01-19 26.38 26.76 26.29 26.48 0.0M
2021-01-18 26.19 26.57 25.33 26.29 0.0M
2021-01-15 26.81 26.81 26.24 26.29 0.0M
2021-01-14 27.19 27.19 26.71 26.90 0.0M
2021-01-13 27.38 27.43 27.19 27.19 0.0M
2021-01-12 27.81 27.81 27.24 27.29 0.0M
2021-01-11 28.52 28.52 27.57 27.86 0.0M
2021-01-08 28.48 28.52 28.14 28.29 0.0M
2021-01-07 28.24 28.57 28.19 28.33 0.0M
2021-01-06 27.90 28.00 27.62 27.76 0.0M
2021-01-05 27.90 27.90 27.62 27.81 0.0M
2021-01-04 27.86 28.19 27.71 27.90 0.0M