宝硕

5210
🏛️ 中国台湾 →
25.00
最后更新: 2025-10-02
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 53.50 54.60 50.30 50.80 0.0M
2023-12-28 52.60 56.20 50.00 54.60 0.0M
2023-12-27 60.00 60.00 54.40 54.60 0.0M
2023-12-26 59.50 61.80 56.60 59.30 0.0M
2023-12-25 65.00 67.80 59.30 59.60 0.0M
2023-12-22 65.10 67.00 65.00 65.50 0.0M
2023-12-21 67.60 67.80 65.50 67.00 0.0M
2023-12-20 69.50 72.00 68.20 68.90 0.0M
2023-12-19 72.70 74.00 64.80 71.50 0.0M
2023-12-18 65.00 68.50 65.00 68.50 0.0M
2023-12-15 57.90 63.00 57.90 62.80 0.0M
2023-12-14 54.60 58.50 54.20 57.50 0.0M
2023-12-13 53.00 55.00 53.00 53.60 0.0M
2023-12-12 51.40 52.80 51.40 52.70 0.0M
2023-12-11 50.80 52.00 49.70 51.40 0.0M
2023-12-08 55.50 55.50 50.40 52.00 0.0M
2023-12-07 53.20 56.80 53.00 56.00 0.0M
2023-12-06 50.80 53.40 49.10 53.20 0.0M
2023-12-05 49.60 52.10 47.10 51.40 0.0M
2023-12-04 46.00 48.40 46.00 48.40 0.0M
2023-12-01 39.95 44.00 39.90 44.00 0.0M
2023-11-30 40.50 40.95 38.50 40.00 0.0M
2023-11-29 38.00 41.05 37.60 41.00 0.0M
2023-11-28 37.60 38.00 35.65 37.60 0.0M
2023-11-27 38.30 39.10 37.15 37.20 0.0M
2023-11-24 37.00 39.30 36.70 38.00 0.0M
2023-11-23 35.20 36.35 33.50 36.35 0.0M
2023-11-22 32.30 35.20 32.30 35.20 0.0M
2023-11-21 29.75 32.00 29.55 32.00 0.0M
2023-11-20 28.55 29.85 28.55 29.50 0.0M
2023-11-17 28.35 28.75 28.25 28.40 0.0M
2023-11-16 28.10 28.65 28.00 28.45 0.0M
2023-11-15 28.20 28.45 28.00 28.10 0.0M
2023-11-14 28.00 28.85 28.00 28.20 0.0M
2023-11-13 28.40 28.40 27.70 28.20 0.0M
2023-11-10 26.50 28.90 26.50 28.40 0.0M
2023-11-09 27.35 27.35 25.75 26.30 0.0M
2023-11-08 28.45 28.45 25.75 27.30 0.0M
2023-11-07 28.55 28.55 28.20 28.35 0.0M
2023-11-06 28.35 28.70 28.20 28.45 0.0M
2023-11-03 28.50 28.50 28.00 28.40 0.0M
2023-11-02 28.30 28.50 28.00 28.05 0.0M
2023-11-01 27.90 28.35 27.80 27.80 0.0M
2023-10-31 28.00 28.90 27.75 27.80 0.0M
2023-10-30 28.35 28.55 27.85 27.95 0.0M
2023-10-27 27.90 28.50 27.80 28.50 0.0M
2023-10-26 27.80 28.95 27.80 28.25 0.0M
2023-10-25 28.10 28.35 27.40 28.30 0.0M
2023-10-24 28.10 28.30 27.30 28.10 0.0M
2023-10-23 28.65 28.65 28.10 28.10 0.0M
2023-10-20 28.35 28.90 27.75 28.70 0.0M
2023-10-19 27.20 28.90 27.10 28.50 0.0M
2023-10-18 28.60 28.60 26.90 27.60 0.0M
2023-10-17 26.60 29.00 26.50 28.90 0.0M
2023-10-16 26.00 26.50 25.60 26.45 0.0M
2023-10-13 26.05 26.05 24.55 25.90 0.0M
2023-10-12 23.50 25.20 23.25 25.20 0.0M
2023-10-11 24.75 24.90 23.30 23.45 0.0M
2023-10-06 24.30 24.95 24.05 24.90 0.0M
2023-10-05 23.85 24.40 23.85 24.15 0.0M
2023-10-04 23.55 23.90 23.00 23.65 0.0M
2023-10-03 24.05 24.05 23.45 23.50 0.0M
2023-10-02 23.35 24.00 23.35 23.95 0.0M
2023-09-28 23.80 24.10 23.55 23.95 0.0M
2023-09-27 23.45 23.90 23.15 23.80 0.0M
2023-09-26 23.50 23.50 22.75 23.30 0.0M
2023-09-25 22.20 23.80 22.10 23.35 0.0M
2023-09-22 21.05 22.35 21.00 22.10 0.0M
2023-09-21 21.40 21.80 21.05 21.40 0.0M
2023-09-20 22.00 22.30 20.65 22.00 0.0M
2023-09-19 24.20 24.45 21.85 21.90 0.0M
2023-09-18 24.10 24.45 23.85 24.25 0.0M
2023-09-15 23.75 24.35 23.50 23.85 0.0M
2023-09-14 23.00 24.00 22.70 23.75 0.0M
2023-09-13 22.00 22.40 21.40 22.40 0.0M
2023-09-12 20.70 22.00 20.70 21.80 0.0M
2023-09-11 21.00 21.25 20.55 20.75 0.0M
2023-09-08 21.15 21.25 20.55 20.95 0.0M
2023-09-07 20.40 21.45 20.35 21.15 0.0M
2023-09-06 21.20 21.25 19.60 20.45 0.0M
2023-09-05 21.45 21.45 20.85 21.20 0.0M
2023-09-04 19.95 21.45 19.70 21.30 0.0M
2023-09-01 19.30 19.55 19.30 19.50 0.0M
2023-08-31 19.50 19.55 19.35 19.45 0.0M
2023-08-30 19.75 19.90 19.35 19.50 0.0M
2023-08-29 19.45 20.00 19.45 19.50 0.0M
2023-08-28 19.10 19.65 19.10 19.45 0.0M
2023-08-25 19.25 19.40 18.70 19.00 0.0M
2023-08-24 19.15 19.20 18.70 19.10 0.0M
2023-08-23 19.50 19.50 18.85 19.25 0.0M
2023-08-22 19.10 19.65 18.95 19.45 0.0M
2023-08-21 19.80 19.80 18.70 19.00 0.0M
2023-08-18 20.00 20.50 18.65 19.40 0.0M
2023-08-17 18.80 19.90 18.65 19.85 0.0M
2023-08-16 17.50 18.90 17.35 18.60 0.0M
2023-08-15 16.70 17.50 16.70 17.30 0.0M
2023-08-14 16.40 17.15 16.15 16.70 0.0M
2023-08-11 16.10 16.40 16.00 16.40 0.0M
2023-08-10 16.10 16.40 15.90 16.00 0.0M
2023-08-09 17.50 17.50 16.00 16.35 0.0M
2023-08-08 18.30 18.30 17.70 17.75 0.0M
2023-08-07 17.70 17.70 17.45 17.55 0.0M
2023-08-04 17.70 17.85 17.60 17.80 0.0M
2023-08-02 18.70 18.70 17.65 17.70 0.0M
2023-08-01 18.90 18.90 18.20 18.30 0.0M
2023-07-31 18.85 19.25 18.80 18.95 0.0M
2023-07-28 18.50 18.95 18.50 18.75 0.0M
2023-07-27 18.45 18.55 18.30 18.45 0.0M
2023-07-26 18.75 18.75 18.45 18.45 0.0M
2023-07-25 18.20 19.25 18.15 18.40 0.0M
2023-07-24 18.10 18.30 17.85 18.10 0.0M
2023-07-21 17.85 18.10 17.85 18.10 0.0M
2023-07-20 17.70 18.00 17.60 17.90 0.0M
2023-07-19 18.20 18.50 17.65 17.65 0.0M
2023-07-18 17.95 19.25 17.75 18.30 0.0M
2023-07-17 17.85 18.10 17.65 17.85 0.0M
2023-07-14 17.55 17.70 17.45 17.70 0.0M
2023-07-13 17.20 17.80 17.15 17.55 0.0M
2023-07-12 17.05 17.20 16.85 17.10 0.0M
2023-07-11 16.85 17.00 16.80 16.95 0.0M
2023-07-10 16.85 17.00 16.80 16.80 0.0M
2023-07-07 16.80 16.90 16.75 16.75 0.0M
2023-07-06 17.00 17.00 16.75 16.80 0.0M
2023-07-05 17.00 17.15 17.00 17.10 0.0M
2023-07-04 17.40 17.40 17.00 17.10 0.0M
2023-07-03 16.85 17.20 16.75 17.05 0.0M
2023-06-30 16.95 17.30 16.55 16.90 0.0M
2023-06-29 16.95 17.05 16.65 16.65 0.0M
2023-06-28 16.70 16.95 16.60 16.90 0.0M
2023-06-27 16.25 17.00 16.25 16.45 0.0M
2023-06-26 17.05 17.05 16.25 16.35 0.0M
2023-06-21 17.30 17.45 17.10 17.10 0.0M
2023-06-20 17.30 17.30 17.10 17.15 0.0M
2023-06-19 17.25 17.40 17.05 17.30 0.0M
2023-06-16 17.40 17.40 17.05 17.05 0.0M
2023-06-15 16.90 17.55 16.90 17.15 0.0M
2023-06-14 16.90 17.00 16.50 16.90 0.0M
2023-06-13 16.75 16.95 16.65 16.95 0.0M
2023-06-12 17.10 17.15 16.70 16.70 0.0M
2023-06-09 18.10 18.10 17.10 17.10 0.0M
2023-06-08 17.00 17.80 16.85 17.40 0.0M
2023-06-07 17.60 17.70 17.00 17.10 0.0M
2023-06-06 16.35 17.85 16.35 17.85 0.0M
2023-06-05 16.00 16.25 15.50 16.25 0.0M
2023-06-02 15.60 15.80 15.60 15.60 0.0M
2023-06-01 15.95 16.00 15.50 15.60 0.0M
2023-05-31 15.90 16.10 15.90 16.00 0.0M
2023-05-30 16.25 16.25 16.00 16.00 0.0M
2023-05-29 16.00 16.55 15.90 16.25 0.0M
2023-05-26 15.95 16.00 15.65 16.00 0.0M
2023-05-25 16.00 16.00 15.90 15.95 0.0M
2023-05-24 16.05 16.10 15.90 16.10 0.0M
2023-05-23 16.10 16.20 15.95 16.05 0.0M
2023-05-22 16.05 16.10 15.90 16.10 0.0M
2023-05-19 16.00 16.25 15.95 16.05 0.0M
2023-05-18 16.15 16.45 16.05 16.05 0.0M
2023-05-17 15.70 16.20 15.70 16.15 0.0M
2023-05-16 16.00 16.30 15.65 15.65 0.0M
2023-05-15 16.30 16.30 15.65 15.65 0.0M
2023-05-12 16.35 16.65 16.25 16.45 0.0M
2023-05-11 16.50 16.60 16.35 16.35 0.0M
2023-05-10 16.50 16.60 16.50 16.60 0.0M
2023-05-09 16.90 16.90 16.45 16.50 0.0M
2023-05-08 17.45 17.45 16.85 16.90 0.0M
2023-05-05 17.25 17.25 16.90 17.05 0.0M
2023-05-04 17.00 17.25 16.90 17.10 0.0M
2023-05-03 17.10 17.10 16.75 16.90 0.0M
2023-05-02 17.20 17.35 17.10 17.10 0.0M
2023-04-28 17.40 18.10 17.30 17.40 0.0M
2023-04-27 16.80 17.25 16.80 17.20 0.0M
2023-04-26 17.10 17.30 16.70 16.95 0.0M
2023-04-25 17.35 17.50 17.10 17.10 0.0M
2023-04-24 17.30 17.55 17.10 17.25 0.0M
2023-04-21 18.00 18.00 17.15 17.30 0.0M
2023-04-20 19.00 19.50 17.80 17.90 0.0M
2023-04-19 17.30 18.80 17.30 18.80 0.0M
2023-04-18 17.55 17.55 17.05 17.10 0.0M
2023-04-17 17.50 17.65 17.20 17.45 0.0M
2023-04-14 17.55 17.75 17.00 17.50 0.0M
2023-04-13 18.00 18.20 17.55 17.55 0.0M
2023-04-12 18.50 18.50 17.85 17.90 0.0M
2023-04-11 18.15 18.50 17.70 17.95 0.0M
2023-04-10 17.80 18.40 17.55 17.60 0.0M
2023-04-07 17.70 17.75 17.45 17.50 0.0M
2023-04-06 17.20 17.75 17.20 17.40 0.0M
2023-03-31 17.70 18.25 17.65 17.65 0.0M
2023-03-30 17.30 18.15 17.10 17.80 0.0M
2023-03-29 17.30 17.30 16.95 17.25 0.0M
2023-03-28 17.70 17.75 17.25 17.60 0.0M
2023-03-27 18.45 18.45 17.70 17.70 0.0M
2023-03-24 18.45 18.85 18.40 18.45 0.0M
2023-03-23 18.80 18.85 18.10 18.40 0.0M
2023-03-22 19.20 19.70 18.30 18.95 0.0M
2023-03-21 17.35 18.90 16.90 18.90 0.0M
2023-03-20 17.15 17.75 16.85 17.20 0.0M
2023-03-17 17.00 17.10 16.65 17.00 0.0M
2023-03-16 16.75 16.75 16.50 16.50 0.0M
2023-03-15 16.65 17.45 16.65 16.95 0.0M
2023-03-14 16.50 17.90 16.30 17.15 0.0M
2023-03-13 16.80 16.95 16.15 16.45 0.0M
2023-03-10 18.30 18.30 16.60 17.10 0.0M
2023-03-09 19.25 19.25 18.20 18.30 0.0M
2023-03-08 19.60 19.60 18.80 18.95 0.0M
2023-03-07 19.50 19.90 19.35 19.55 0.0M
2023-03-06 20.50 20.50 19.50 19.85 0.0M
2023-03-03 19.70 21.20 19.35 20.00 0.0M
2023-03-02 18.80 20.40 18.70 20.40 0.0M
2023-03-01 19.80 19.80 18.55 18.55 0.0M
2023-02-24 21.40 21.40 19.70 19.85 0.0M
2023-02-23 21.90 21.90 20.65 21.30 0.0M
2023-02-22 18.60 19.95 18.60 19.95 0.0M
2023-02-21 16.90 18.15 16.90 18.15 0.0M
2023-02-20 15.25 16.50 15.25 16.50 0.0M
2023-02-17 15.25 15.25 14.80 15.00 0.0M
2023-02-16 15.25 15.35 15.10 15.10 0.0M
2023-02-15 15.20 15.20 15.05 15.15 0.0M
2023-02-14 15.00 15.30 15.00 15.20 0.0M
2023-02-13 14.95 15.10 14.90 14.95 0.0M
2023-02-10 15.30 15.30 14.95 14.95 0.0M
2023-02-09 15.30 15.60 15.30 15.30 0.0M
2023-02-08 15.55 15.70 15.35 15.55 0.0M
2023-02-07 15.55 15.55 15.20 15.55 0.0M
2023-02-06 14.90 15.60 14.85 15.60 0.0M
2023-02-03 14.60 15.05 14.55 14.70 0.0M
2023-02-02 14.60 14.65 14.55 14.60 0.0M
2023-02-01 14.45 14.70 14.45 14.55 0.0M
2023-01-31 14.75 14.75 14.40 14.55 0.0M
2023-01-30 14.40 14.60 14.40 14.50 0.0M
2023-01-17 14.45 14.45 14.30 14.40 0.0M
2023-01-16 14.70 14.70 14.40 14.45 0.0M
2023-01-13 14.60 14.90 14.45 14.45 0.0M
2023-01-12 14.55 14.65 14.50 14.50 0.0M
2023-01-11 14.55 14.60 14.50 14.55 0.0M
2023-01-10 14.45 14.60 14.25 14.55 0.0M
2023-01-09 14.75 14.75 14.35 14.60 0.0M
2023-01-06 14.70 14.75 14.70 14.70 0.0M
2023-01-05 15.10 15.10 14.75 14.75 0.0M
2023-01-04 14.90 15.00 14.85 14.90 0.0M
2023-01-03 15.00 15.00 14.60 14.80 0.0M