万泰科

6190
🏛️ 中国台湾 →
40.80
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 42.80 44.25 41.85 41.85 0.0M
2021-12-29 41.50 44.30 41.45 43.10 0.0M
2021-12-28 41.00 43.70 40.35 41.05 0.0M
2021-12-27 42.00 42.30 41.00 41.00 0.0M
2021-12-24 43.50 45.40 42.20 42.40 0.0M
2021-12-23 40.00 43.65 39.90 42.90 0.0M
2021-12-22 40.00 42.00 39.75 40.20 0.0M
2021-12-21 39.70 40.60 38.00 40.50 0.0M
2021-12-20 39.75 41.00 39.25 39.25 0.0M
2021-12-17 41.50 41.70 39.50 39.75 0.0M
2021-12-16 43.50 44.70 42.30 42.30 0.0M
2021-12-15 44.10 44.95 42.30 42.50 0.0M
2021-12-14 47.30 47.30 39.60 43.30 0.1M
2021-12-13 39.50 43.10 38.90 43.10 0.0M
2021-12-10 39.90 41.30 39.00 39.20 0.0M
2021-12-09 41.95 42.20 39.00 39.00 0.1M
2021-12-08 39.95 40.35 38.85 40.35 0.0M
2021-12-07 33.45 36.70 33.45 36.70 0.0M
2021-12-06 34.05 34.90 33.20 33.40 0.0M
2021-12-03 34.70 35.45 34.00 34.00 0.0M
2021-12-02 37.00 38.00 33.70 34.00 0.0M
2021-12-01 37.50 38.80 36.30 37.15 0.0M
2021-11-30 37.00 39.70 36.80 37.45 0.1M
2021-11-29 34.50 37.75 32.95 36.80 0.1M
2021-11-26 31.35 34.45 31.00 34.45 0.0M
2021-11-25 33.20 33.65 31.20 31.35 0.0M
2021-11-24 34.15 35.95 31.50 32.80 0.1M
2021-11-23 31.20 32.75 31.15 32.75 0.0M
2021-11-22 27.25 29.80 26.85 29.80 0.0M
2021-11-19 26.70 27.20 26.20 27.10 0.0M
2021-11-18 26.55 26.60 26.00 26.35 0.0M
2021-11-17 27.30 27.80 26.60 26.60 0.0M
2021-11-16 27.15 27.85 26.95 27.15 0.0M
2021-11-15 27.00 27.30 26.60 26.80 0.0M
2021-11-12 28.90 28.95 26.75 27.00 0.0M
2021-11-11 28.40 29.55 27.85 28.60 0.0M
2021-11-10 27.75 29.75 27.30 28.65 0.0M
2021-11-09 27.45 27.75 26.90 27.75 0.0M
2021-11-08 27.25 27.90 26.90 27.40 0.0M
2021-11-05 26.20 26.90 25.70 26.90 0.0M
2021-11-04 25.35 26.60 25.30 26.20 0.0M
2021-11-03 23.40 25.25 23.30 25.25 0.0M
2021-11-02 23.30 23.50 23.10 23.10 0.0M
2021-11-01 22.85 23.60 22.85 23.00 0.0M
2021-10-29 23.05 23.05 22.75 22.95 0.0M
2021-10-28 23.50 23.50 22.95 23.00 0.0M
2021-10-27 22.40 23.70 22.25 23.50 0.0M
2021-10-26 22.70 22.75 22.40 22.40 0.0M
2021-10-25 22.90 22.90 22.25 22.60 0.0M
2021-10-22 22.80 22.85 22.60 22.70 0.0M
2021-10-21 23.00 23.30 22.85 22.95 0.0M
2021-10-20 22.90 23.20 22.85 23.00 0.0M
2021-10-19 22.90 23.10 22.65 22.85 0.0M
2021-10-18 23.40 23.40 22.75 22.75 0.0M
2021-10-15 23.20 23.40 22.90 22.95 0.0M
2021-10-14 23.30 23.35 22.60 23.00 0.0M
2021-10-13 23.45 23.85 23.00 23.15 0.0M
2021-10-12 23.65 23.90 23.20 23.30 0.0M
2021-10-08 24.90 25.15 24.05 24.10 0.0M
2021-10-07 23.65 24.00 23.30 23.85 0.0M
2021-10-06 24.50 24.55 23.25 23.25 0.0M
2021-10-05 24.20 24.70 23.90 24.30 0.0M
2021-10-04 25.70 26.80 24.20 24.40 0.0M
2021-10-01 24.80 25.35 24.45 24.95 0.0M
2021-09-30 24.00 24.50 23.75 24.35 0.0M
2021-09-29 25.00 25.85 24.00 24.00 0.0M
2021-09-28 23.20 23.99 23.20 23.99 0.0M
2021-09-27 23.00 23.25 22.95 23.10 0.0M
2021-09-24 23.10 23.30 22.85 23.00 0.0M
2021-09-23 23.50 23.59 22.85 22.90 0.0M
2021-09-22 23.74 23.99 23.30 23.30 0.0M
2021-09-17 23.99 24.39 23.99 24.29 0.0M
2021-09-16 23.99 24.24 23.79 24.09 0.0M
2021-09-15 24.59 24.59 23.69 23.99 0.0M
2021-09-14 23.74 24.59 23.59 24.44 0.0M
2021-09-13 23.15 23.74 23.05 23.74 0.0M
2021-09-10 23.50 23.50 23.10 23.15 0.0M
2021-09-09 22.80 23.30 22.50 23.10 0.0M
2021-09-08 23.40 23.54 22.75 22.80 0.0M
2021-09-07 24.34 24.34 23.45 23.54 0.0M
2021-09-06 24.73 24.88 23.79 24.04 0.0M
2021-09-03 24.49 24.98 24.44 24.73 0.0M
2021-09-02 25.08 25.08 24.34 24.39 0.0M
2021-09-01 25.28 25.28 24.68 24.73 0.0M
2021-08-31 24.78 24.93 24.54 24.59 0.0M
2021-08-30 24.49 24.49 24.14 24.29 0.0M
2021-08-27 24.59 24.59 24.04 24.34 0.0M
2021-08-26 24.39 24.83 23.84 23.84 0.0M
2021-08-25 24.04 24.49 23.69 24.39 0.0M
2021-08-24 23.94 24.54 23.40 23.59 0.0M
2021-08-23 23.64 23.94 23.45 23.84 0.0M
2021-08-20 22.85 23.50 22.60 23.15 0.0M
2021-08-19 23.45 23.45 22.70 22.80 0.0M
2021-08-18 22.16 23.30 21.66 23.30 0.0M
2021-08-17 22.85 23.20 22.16 22.26 0.0M
2021-08-16 24.49 24.49 22.80 22.80 0.0M
2021-08-13 24.78 24.88 23.84 24.24 0.0M
2021-08-12 24.24 24.44 23.84 24.39 0.0M
2021-08-11 24.49 24.88 23.45 23.79 0.0M
2021-08-10 25.58 25.58 24.68 24.68 0.0M
2021-08-09 26.52 26.52 25.18 25.28 0.0M
2021-08-06 26.57 26.87 25.87 25.97 0.0M
2021-08-05 25.73 26.47 25.28 26.47 0.0M
2021-08-04 25.97 26.42 25.48 26.37 0.0M
2021-08-03 25.18 25.82 25.18 25.53 0.0M
2021-08-02 25.68 25.73 24.88 24.98 0.0M
2021-07-30 25.68 26.17 25.38 25.38 0.0M
2021-07-29 25.48 25.78 25.08 25.38 0.0M
2021-07-28 25.58 25.68 24.14 25.03 0.0M
2021-07-27 26.77 26.77 25.58 25.58 0.0M
2021-07-26 27.66 27.66 26.57 26.57 0.0M
2021-07-23 25.38 27.56 25.38 27.06 0.0M
2021-07-22 25.97 26.32 25.13 25.13 0.0M
2021-07-21 26.77 27.01 25.53 25.73 0.0M
2021-07-20 27.06 27.31 26.52 26.52 0.0M
2021-07-19 27.46 27.96 26.92 27.26 0.0M
2021-07-16 27.16 28.20 27.06 27.16 0.0M
2021-07-15 27.71 28.11 27.16 27.51 0.0M
2021-07-14 27.71 28.11 26.62 27.71 0.0M
2021-07-13 29.05 29.89 27.01 27.41 0.0M
2021-07-12 30.04 30.43 28.45 29.64 0.0M
2021-07-09 26.72 29.25 26.37 28.95 0.0M
2021-07-08 27.46 27.96 26.82 26.82 0.0M
2021-07-07 26.47 27.16 26.07 26.96 0.0M
2021-07-06 26.77 27.26 26.17 26.27 0.0M
2021-07-05 27.06 27.26 26.47 26.57 0.0M
2021-07-02 27.16 27.91 26.57 26.67 0.0M
2021-07-01 28.15 29.74 27.26 27.36 0.0M
2021-06-30 26.77 28.20 26.47 28.15 0.0M
2021-06-29 26.02 27.36 25.28 27.16 0.0M
2021-06-28 25.58 26.52 24.68 26.07 0.0M
2021-06-25 24.19 26.02 24.14 25.23 0.0M
2021-06-24 23.94 24.78 23.74 24.09 0.0M
2021-06-23 23.89 23.99 23.50 23.54 0.0M
2021-06-22 24.14 24.14 23.54 23.54 0.0M
2021-06-21 24.34 24.34 23.45 23.59 0.0M
2021-06-18 25.23 25.23 24.19 24.59 0.0M
2021-06-17 23.89 25.23 23.40 24.93 0.0M
2021-06-16 24.39 24.83 23.84 23.89 0.0M
2021-06-15 24.49 24.73 23.99 24.19 0.0M
2021-06-11 25.08 25.33 24.39 24.49 0.0M
2021-06-10 25.63 25.63 24.59 24.59 0.0M
2021-06-09 26.57 26.57 25.18 25.18 0.0M
2021-06-08 26.47 26.62 25.78 25.82 0.0M
2021-06-07 24.98 26.47 23.35 26.47 0.0M
2021-06-04 24.83 24.83 24.04 24.29 0.0M
2021-06-03 24.83 25.68 24.59 24.83 0.0M
2021-06-02 25.38 25.58 24.39 24.83 0.0M
2021-06-01 25.08 25.97 24.83 25.28 0.0M
2021-05-31 23.99 25.23 23.79 25.08 0.0M
2021-05-28 22.50 24.19 22.31 23.99 0.0M
2021-05-27 21.91 22.40 21.76 22.11 0.0M
2021-05-26 22.01 22.11 21.41 21.86 0.0M
2021-05-25 22.26 22.31 21.81 21.81 0.0M
2021-05-24 22.16 22.45 21.91 22.01 0.0M
2021-05-21 21.41 22.21 21.12 22.16 0.0M
2021-05-20 21.31 21.91 20.62 20.77 0.0M
2021-05-19 20.42 21.41 19.78 21.26 0.0M
2021-05-18 18.14 19.68 18.14 19.68 0.0M
2021-05-17 18.04 19.43 17.89 17.89 0.0M
2021-05-14 21.17 21.91 19.68 19.88 0.0M
2021-05-13 19.78 21.56 19.68 20.77 0.0M
2021-05-12 24.29 24.68 21.86 21.86 0.0M
2021-05-11 25.78 26.47 23.94 24.29 0.0M
2021-05-10 26.96 27.56 26.07 26.47 0.0M
2021-05-07 26.27 27.51 25.38 26.96 0.0M
2021-05-06 25.38 26.87 24.88 25.38 0.0M
2021-05-05 24.93 26.96 23.79 25.33 0.0M
2021-05-04 28.65 28.85 24.93 24.93 0.0M
2021-05-03 28.65 29.05 27.56 27.66 0.0M
2021-04-29 27.91 29.05 26.96 28.70 0.0M
2021-04-28 27.91 29.74 27.86 28.06 0.0M
2021-04-27 29.79 30.98 29.00 30.04 0.0M
2021-04-26 28.40 30.34 28.40 29.89 0.0M
2021-04-23 27.26 28.25 26.67 28.15 0.0M
2021-04-22 26.67 29.20 26.27 27.41 0.0M
2021-04-21 24.98 27.16 24.44 26.87 0.0M
2021-04-20 24.29 24.88 23.54 24.73 0.0M
2021-04-19 22.60 23.99 22.55 23.99 0.0M
2021-04-16 21.22 21.96 21.12 21.81 0.0M
2021-04-15 20.92 21.12 20.82 21.02 0.0M
2021-04-14 21.46 21.61 19.98 20.62 0.0M
2021-04-13 22.16 22.16 21.22 21.31 0.0M
2021-04-12 22.11 22.40 21.81 21.86 0.0M
2021-04-09 21.22 21.96 21.07 21.86 0.0M
2021-04-08 21.31 21.41 20.67 21.07 0.0M
2021-04-07 20.32 20.72 20.32 20.42 0.0M
2021-04-06 20.27 20.47 20.22 20.32 0.0M
2021-04-01 19.83 20.22 19.78 20.17 0.0M
2021-03-31 19.83 19.83 19.73 19.78 0.0M
2021-03-30 19.88 19.88 19.78 19.83 0.0M
2021-03-29 19.83 19.93 19.73 19.88 0.0M
2021-03-26 19.83 19.88 19.78 19.88 0.0M
2021-03-25 19.88 19.93 19.73 19.83 0.0M
2021-03-24 19.73 19.88 19.73 19.88 0.0M
2021-03-23 20.03 20.07 19.73 19.88 0.0M
2021-03-22 19.93 20.12 19.83 19.98 0.0M
2021-03-19 19.68 19.83 19.68 19.73 0.0M
2021-03-18 19.78 19.83 19.58 19.83 0.0M
2021-03-17 19.68 19.68 19.53 19.58 0.0M
2021-03-16 19.88 19.93 19.48 19.68 0.0M
2021-03-15 19.43 19.88 19.38 19.83 0.0M
2021-03-12 19.08 19.28 19.08 19.28 0.0M
2021-03-11 19.08 19.08 18.93 18.98 0.0M
2021-03-10 19.03 19.03 18.84 18.93 0.0M
2021-03-09 19.03 19.18 18.64 18.84 0.0M
2021-03-08 19.33 19.33 18.89 18.93 0.0M
2021-03-05 19.33 19.33 18.93 19.18 0.0M
2021-03-04 18.89 19.28 18.84 19.28 0.0M
2021-03-03 18.89 18.93 18.64 18.84 0.0M
2021-03-02 18.93 19.03 18.74 18.74 0.0M
2021-02-26 18.64 18.89 18.54 18.79 0.0M
2021-02-25 18.74 18.84 18.59 18.69 0.0M
2021-02-24 19.03 19.03 18.54 18.69 0.0M
2021-02-23 19.03 19.08 18.74 18.89 0.0M
2021-02-22 18.74 19.03 18.64 18.93 0.0M
2021-02-19 18.04 18.64 18.04 18.54 0.0M
2021-02-18 17.99 18.19 17.89 18.19 0.0M
2021-02-17 17.75 17.99 17.55 17.89 0.0M
2021-02-05 17.45 17.60 17.35 17.45 0.0M
2021-02-04 17.15 17.35 17.10 17.25 0.0M
2021-02-03 17.25 17.25 17.10 17.25 0.0M
2021-02-02 16.95 17.15 16.95 17.15 0.0M
2021-02-01 17.05 17.05 16.65 16.95 0.0M
2021-01-29 17.40 17.40 17.00 17.05 0.0M
2021-01-28 17.25 17.45 17.20 17.25 0.0M
2021-01-27 17.65 17.70 17.35 17.50 0.0M
2021-01-26 18.04 18.09 17.30 17.50 0.0M
2021-01-25 17.20 17.99 17.00 17.99 0.0M
2021-01-22 17.20 17.25 17.05 17.15 0.0M
2021-01-21 17.25 17.40 17.10 17.20 0.0M
2021-01-20 17.35 17.45 17.05 17.20 0.0M
2021-01-19 17.50 17.50 17.20 17.35 0.0M
2021-01-18 17.25 17.30 16.65 17.30 0.0M
2021-01-15 17.45 17.55 17.20 17.30 0.0M
2021-01-14 17.50 17.55 17.35 17.40 0.0M
2021-01-13 17.55 17.65 17.50 17.55 0.0M
2021-01-12 17.65 17.94 17.45 17.55 0.0M
2021-01-11 17.45 17.75 17.45 17.65 0.0M
2021-01-08 17.79 17.79 17.45 17.55 0.0M
2021-01-07 17.84 17.84 17.70 17.79 0.0M
2021-01-06 18.44 18.49 17.50 17.89 0.0M
2021-01-05 18.09 18.69 17.84 18.59 0.0M
2021-01-04 17.70 18.44 17.45 18.04 0.0M