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
2023-12-29 58.70 60.00 58.70 59.40 0.0M
2023-12-28 58.30 58.50 58.20 58.30 0.0M
2023-12-27 58.30 59.40 58.10 58.20 0.0M
2023-12-26 57.20 58.60 57.20 58.40 0.0M
2023-12-25 57.10 57.30 57.00 57.00 0.0M
2023-12-22 57.20 57.60 57.10 57.20 0.0M
2023-12-21 57.10 57.50 56.90 57.50 0.0M
2023-12-20 57.90 57.90 57.40 57.40 0.0M
2023-12-19 58.00 58.00 57.30 57.40 0.0M
2023-12-18 58.20 58.20 57.70 58.00 0.0M
2023-12-15 58.80 58.90 58.00 58.20 0.0M
2023-12-14 59.40 59.40 57.80 58.60 0.0M
2023-12-13 57.70 59.00 57.50 59.00 0.0M
2023-12-12 58.30 58.50 57.60 57.80 0.0M
2023-12-11 58.80 58.80 57.60 58.20 0.0M
2023-12-08 58.50 58.80 57.90 58.50 0.0M
2023-12-07 59.10 59.10 58.00 58.20 0.0M
2023-12-06 60.00 60.20 58.80 59.00 0.0M
2023-12-05 59.80 60.30 59.60 60.10 0.0M
2023-12-04 59.90 59.90 59.40 59.70 0.0M
2023-12-01 59.90 60.20 59.40 59.90 0.0M
2023-11-30 58.40 59.00 57.80 58.90 0.0M
2023-11-29 58.80 59.50 57.80 58.30 0.0M
2023-11-28 57.20 58.90 57.20 58.50 0.0M
2023-11-27 56.20 57.40 56.20 57.10 0.0M
2023-11-24 56.00 56.20 55.60 56.00 0.0M
2023-11-23 55.00 56.20 55.00 55.60 0.0M
2023-11-22 54.00 55.00 54.00 55.00 0.0M
2023-11-21 54.20 54.40 53.90 53.90 0.0M
2023-11-20 54.30 54.30 53.50 53.90 0.0M
2023-11-17 54.00 54.10 53.50 53.80 0.0M
2023-11-16 54.90 55.20 53.30 53.90 0.0M
2023-11-15 53.40 54.40 53.40 54.40 0.0M
2023-11-14 53.20 53.40 52.80 53.30 0.0M
2023-11-13 52.00 52.90 51.80 52.80 0.0M
2023-11-10 52.20 52.20 51.40 51.90 0.0M
2023-11-09 51.10 52.00 51.10 51.70 0.0M
2023-11-08 50.60 51.50 50.60 51.10 0.0M
2023-11-07 50.60 50.60 50.40 50.60 0.0M
2023-11-06 50.30 50.40 50.20 50.40 0.0M
2023-11-03 49.90 50.40 49.90 50.30 0.0M
2023-11-02 49.80 49.85 49.65 49.80 0.0M
2023-11-01 49.70 49.80 49.20 49.60 0.0M
2023-10-31 49.85 49.90 49.55 49.65 0.0M
2023-10-30 50.10 50.10 49.80 49.80 0.0M
2023-10-27 50.30 50.30 50.00 50.10 0.0M
2023-10-26 50.40 50.40 50.00 50.20 0.0M
2023-10-25 50.30 50.50 50.10 50.40 0.0M
2023-10-24 50.10 50.50 49.90 50.20 0.0M
2023-10-23 50.70 50.80 50.20 50.20 0.0M
2023-10-20 50.20 50.60 49.90 50.60 0.0M
2023-10-19 50.50 50.50 50.10 50.30 0.0M
2023-10-18 50.70 50.70 50.30 50.40 0.0M
2023-10-17 50.70 50.80 50.40 50.50 0.0M
2023-10-16 50.50 50.80 50.40 50.80 0.0M
2023-10-13 50.60 50.90 50.60 50.80 0.0M
2023-10-12 50.00 50.70 50.00 50.70 0.0M
2023-10-11 50.90 50.90 50.50 50.50 0.0M
2023-10-06 50.10 51.10 50.10 50.90 0.0M
2023-10-05 50.20 50.20 49.85 50.10 0.0M
2023-10-04 50.00 50.00 49.50 50.00 0.0M
2023-10-03 50.70 50.70 50.00 50.00 0.0M
2023-10-02 50.60 51.00 50.40 50.70 0.0M
2023-09-28 49.85 51.00 49.75 50.90 0.0M
2023-09-27 50.50 50.50 49.85 49.85 0.0M
2023-09-26 50.10 50.70 49.90 50.50 0.0M
2023-09-25 51.70 52.00 51.60 51.70 0.0M
2023-09-22 51.40 52.00 51.40 52.00 0.0M
2023-09-21 51.60 52.00 51.40 51.90 0.0M
2023-09-20 52.00 52.30 51.50 51.70 0.0M
2023-09-19 52.20 52.40 51.90 52.20 0.0M
2023-09-18 52.00 52.60 51.90 52.40 0.0M
2023-09-15 51.10 52.80 51.10 52.80 0.0M
2023-09-14 51.40 51.40 51.00 51.30 0.0M
2023-09-13 51.70 52.00 51.20 51.20 0.0M
2023-09-12 51.20 51.60 50.90 51.60 0.0M
2023-09-11 51.20 51.50 50.80 51.10 0.0M
2023-09-08 51.80 52.00 51.40 51.60 0.0M
2023-09-07 52.40 52.40 51.40 52.00 0.0M
2023-09-06 52.50 52.70 52.00 52.40 0.0M
2023-09-05 52.90 52.90 51.80 52.40 0.0M
2023-09-04 51.20 53.30 51.10 53.10 0.0M
2023-09-01 49.80 51.30 49.75 51.10 0.0M
2023-08-31 48.80 49.45 48.70 49.45 0.0M
2023-08-30 48.50 48.85 48.40 48.85 0.0M
2023-08-29 48.60 48.65 48.20 48.65 0.0M
2023-08-28 47.95 48.70 47.95 48.60 0.0M
2023-08-25 47.35 48.50 47.35 48.05 0.0M
2023-08-24 47.80 47.80 47.00 47.65 0.0M
2023-08-23 48.00 48.10 47.60 47.75 0.0M
2023-08-22 48.25 48.25 47.55 47.85 0.0M
2023-08-21 49.00 49.00 48.20 48.50 0.0M
2023-08-18 48.90 49.05 48.20 48.85 0.0M
2023-08-17 48.40 49.50 48.35 48.85 0.0M
2023-08-16 48.70 48.90 48.30 48.70 0.0M
2023-08-15 48.25 49.40 48.25 49.00 0.0M
2023-08-14 49.15 49.15 47.50 48.25 0.0M
2023-08-11 49.55 49.55 48.85 49.15 0.0M
2023-08-10 49.50 49.50 48.95 49.20 0.0M
2023-08-09 49.70 49.70 49.00 49.45 0.0M
2023-08-08 49.65 49.70 49.25 49.70 0.0M
2023-08-07 49.65 49.80 49.15 49.40 0.0M
2023-08-04 48.60 49.95 48.15 49.65 0.0M
2023-08-02 48.85 48.85 48.00 48.40 0.0M
2023-08-01 47.00 49.00 47.00 48.85 0.0M
2023-07-31 47.00 47.10 46.70 46.95 0.0M
2023-07-28 46.80 46.95 46.70 46.90 0.0M
2023-07-27 47.00 47.00 46.55 46.80 0.0M
2023-07-26 47.00 47.00 46.50 46.90 0.0M
2023-07-25 47.00 47.00 46.70 46.85 0.0M
2023-07-24 46.45 46.75 46.45 46.70 0.0M
2023-07-21 45.75 46.30 45.65 46.20 0.0M
2023-07-20 45.20 45.70 45.20 45.70 0.0M
2023-07-19 45.00 45.45 44.95 45.20 0.0M
2023-07-18 44.55 45.75 44.30 44.95 0.0M
2023-07-17 43.25 44.35 43.20 44.30 0.0M
2023-07-14 43.20 43.50 43.20 43.25 0.0M
2023-07-13 43.30 43.35 43.10 43.20 0.0M
2023-07-12 43.30 43.30 43.15 43.30 0.0M
2023-07-11 43.85 43.85 43.10 43.25 0.0M
2023-07-10 43.20 43.35 43.10 43.20 0.0M
2023-07-07 43.00 43.20 42.75 43.20 0.0M
2023-07-06 43.15 43.15 42.85 43.10 0.0M
2023-07-05 43.10 43.10 42.95 43.10 0.0M
2023-07-04 43.35 43.40 43.00 43.10 0.0M
2023-07-03 42.75 43.00 42.75 43.00 0.0M
2023-06-30 42.80 42.85 42.60 42.80 0.0M
2023-06-29 42.80 42.85 42.65 42.75 0.0M
2023-06-28 42.75 42.80 42.60 42.80 0.0M
2023-06-27 42.70 43.00 42.55 42.70 0.0M
2023-06-26 42.55 43.30 42.50 42.75 0.0M
2023-06-21 42.75 42.75 42.55 42.55 0.0M
2023-06-20 42.80 42.80 42.50 42.75 0.0M
2023-06-19 42.55 42.80 42.55 42.65 0.0M
2023-06-16 42.95 42.95 42.35 42.95 0.0M
2023-06-15 43.15 43.20 42.80 43.00 0.0M
2023-06-14 43.50 44.00 43.00 43.15 0.0M
2023-06-13 42.90 43.45 42.85 43.30 0.0M
2023-06-12 42.50 43.00 42.50 42.75 0.0M
2023-06-09 42.70 42.80 42.40 42.55 0.0M
2023-06-08 42.60 42.85 42.60 42.75 0.0M
2023-06-07 42.65 42.80 42.45 42.70 0.0M
2023-06-06 42.50 42.65 42.45 42.65 0.0M
2023-06-05 42.60 43.00 42.50 42.55 0.0M
2023-06-02 42.50 42.90 42.30 42.60 0.0M
2023-06-01 42.45 42.80 42.40 42.60 0.0M
2023-05-31 42.50 42.60 42.25 42.50 0.0M
2023-05-30 42.40 42.50 42.15 42.35 0.0M
2023-05-29 42.30 42.90 42.30 42.45 0.0M
2023-05-26 42.75 42.80 42.35 42.35 0.0M
2023-05-25 43.10 43.10 42.65 43.00 0.0M
2023-05-24 43.00 43.10 42.75 43.10 0.0M
2023-05-23 42.70 43.10 42.50 43.05 0.0M
2023-05-22 42.85 42.85 42.30 42.60 0.0M
2023-05-19 43.30 43.30 42.85 42.85 0.0M
2023-05-18 43.65 43.65 43.35 43.35 0.0M
2023-05-17 43.45 43.90 43.20 43.90 0.0M
2023-05-16 43.45 43.60 42.55 43.40 0.0M
2023-05-15 44.10 44.10 41.90 43.30 0.0M
2023-05-12 43.45 44.30 43.30 44.15 0.0M
2023-05-11 44.25 44.40 43.10 43.30 0.0M
2023-05-10 44.40 44.65 44.25 44.40 0.0M
2023-05-09 44.75 44.80 44.35 44.35 0.0M
2023-05-08 45.00 45.00 44.40 44.80 0.0M
2023-05-05 45.00 45.85 44.60 44.80 0.0M
2023-05-04 43.80 45.00 43.70 44.80 0.0M
2023-05-03 43.55 43.75 43.40 43.75 0.0M
2023-05-02 43.85 43.95 43.55 43.75 0.0M
2023-04-28 44.05 44.30 43.85 43.85 0.0M
2023-04-27 43.30 43.90 43.20 43.85 0.0M
2023-04-26 43.45 43.55 42.50 43.30 0.0M
2023-04-25 43.80 43.85 43.25 43.55 0.0M
2023-04-24 43.90 44.00 43.45 43.95 0.0M
2023-04-21 44.50 44.50 43.60 44.00 0.0M
2023-04-20 44.50 44.55 43.80 44.00 0.0M
2023-04-19 42.45 45.00 42.10 44.50 0.0M
2023-04-18 41.75 42.45 41.75 42.20 0.0M
2023-04-17 42.45 42.50 42.20 42.20 0.0M
2023-04-14 42.40 42.50 42.20 42.45 0.0M
2023-04-13 42.30 42.50 41.95 42.20 0.0M
2023-04-12 42.35 42.35 41.85 42.10 0.0M
2023-04-11 42.35 42.40 41.85 41.90 0.0M
2023-04-10 42.20 42.55 42.20 42.25 0.0M
2023-04-07 42.25 42.50 42.05 42.05 0.0M
2023-04-06 40.30 42.50 40.30 42.25 0.0M
2023-03-31 40.30 40.70 39.85 40.70 0.0M
2023-03-30 40.10 40.30 39.85 39.95 0.0M
2023-03-29 40.50 40.80 40.00 40.05 0.0M
2023-03-28 40.60 41.10 40.45 40.45 0.0M
2023-03-27 39.80 40.60 39.80 40.40 0.0M
2023-03-24 39.70 39.75 39.55 39.65 0.0M
2023-03-23 39.70 39.90 39.50 39.70 0.0M
2023-03-22 39.20 39.90 39.20 39.70 0.0M
2023-03-21 38.50 39.50 38.50 39.00 0.0M
2023-03-20 38.15 39.20 38.15 38.50 0.0M
2023-03-17 37.90 38.15 37.90 38.05 0.0M
2023-03-16 37.80 38.10 37.60 37.85 0.0M
2023-03-15 37.70 38.10 37.70 37.95 0.0M
2023-03-14 37.50 37.75 37.40 37.60 0.0M
2023-03-13 37.60 37.90 37.00 37.75 0.0M
2023-03-10 37.90 37.90 37.40 37.70 0.0M
2023-03-09 37.90 37.90 37.60 37.90 0.0M
2023-03-08 38.00 38.05 37.75 37.85 0.0M
2023-03-07 38.00 38.05 37.70 38.00 0.0M
2023-03-06 37.95 38.00 37.65 37.90 0.0M
2023-03-03 38.05 38.20 37.95 37.95 0.0M
2023-03-02 37.85 38.20 37.85 38.00 0.0M
2023-03-01 37.80 38.10 37.55 38.00 0.0M
2023-02-24 38.05 38.30 37.75 37.80 0.0M
2023-02-23 36.75 38.55 36.75 38.05 0.0M
2023-02-22 36.25 37.25 36.20 36.95 0.0M
2023-02-21 37.00 37.00 36.30 36.50 0.0M
2023-02-20 37.10 37.30 36.75 36.95 0.0M
2023-02-17 36.55 37.00 36.10 37.00 0.0M
2023-02-16 36.10 36.55 36.00 36.50 0.0M
2023-02-15 36.00 36.55 35.70 36.20 0.0M
2023-02-14 35.35 36.90 35.35 36.05 0.0M
2023-02-13 34.70 35.50 34.55 35.35 0.0M
2023-02-10 35.20 35.20 34.85 35.00 0.0M
2023-02-09 35.00 35.20 34.80 35.20 0.0M
2023-02-08 35.10 35.35 34.75 35.00 0.0M
2023-02-07 34.90 34.90 34.40 34.90 0.0M
2023-02-06 34.15 35.20 34.00 34.90 0.0M
2023-02-03 34.45 34.55 34.00 34.15 0.0M
2023-02-02 34.65 34.70 34.25 34.45 0.0M
2023-02-01 35.00 35.00 34.25 34.60 0.0M
2023-01-31 34.95 35.05 34.20 34.80 0.0M
2023-01-30 35.50 36.00 34.95 34.95 0.0M
2023-01-17 35.75 35.75 35.30 35.30 0.0M
2023-01-16 35.10 35.60 35.10 35.50 0.0M
2023-01-13 35.30 35.30 34.60 34.75 0.0M
2023-01-12 34.90 35.50 34.85 34.95 0.0M
2023-01-11 36.95 37.00 34.60 34.90 0.0M
2023-01-10 36.20 36.70 36.05 36.50 0.0M
2023-01-09 36.80 36.80 35.60 36.20 0.0M
2023-01-06 36.60 37.30 36.25 36.25 0.0M
2023-01-05 36.05 36.95 36.05 36.25 0.0M
2023-01-04 36.00 36.70 35.90 35.95 0.0M
2023-01-03 36.75 37.00 35.60 35.60 0.0M