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
2024-12-31 27.20 27.90 27.20 27.90 0.1M
2024-12-30 28.55 28.60 27.05 27.40 0.0M
2024-12-27 28.00 28.00 27.50 27.50 0.1M
2024-12-26 28.30 28.45 27.00 28.30 0.0M
2024-12-25 28.25 28.35 27.70 28.05 0.0M
2024-12-24 29.15 29.15 28.10 28.20 0.0M
2024-12-23 30.00 30.00 28.15 28.20 0.0M
2024-12-20 28.35 28.85 28.30 28.30 0.0M
2024-12-19 29.25 29.25 28.60 28.70 0.0M
2024-12-18 28.50 29.30 28.45 29.30 0.1M
2024-12-17 28.40 28.50 28.25 28.50 0.0M
2024-12-16 29.35 29.35 28.35 28.40 0.0M
2024-12-13 29.60 29.65 28.80 29.35 0.0M
2024-12-12 30.20 30.40 29.40 29.65 0.0M
2024-12-11 30.70 31.00 29.20 30.05 0.0M
2024-12-10 30.80 31.00 30.40 30.55 0.0M
2024-12-09 30.55 31.00 30.45 30.70 0.0M
2024-12-06 30.50 31.20 30.30 30.55 0.0M
2024-12-05 30.20 31.65 30.20 30.95 0.0M
2024-12-04 29.90 30.50 29.90 30.10 0.0M
2024-12-03 30.40 30.40 29.65 29.90 0.0M
2024-12-02 30.00 31.45 29.75 30.40 0.0M
2024-11-29 29.40 29.90 29.30 29.90 0.0M
2024-11-28 29.50 29.90 28.90 29.30 0.0M
2024-11-27 30.10 30.10 29.20 29.45 0.0M
2024-11-26 30.05 30.80 29.85 29.95 0.0M
2024-11-25 28.55 31.55 28.55 30.60 0.0M
2024-11-22 28.60 29.75 28.30 28.70 0.0M
2024-11-21 28.60 29.25 28.00 28.60 0.0M
2024-11-20 28.80 29.60 28.30 28.60 0.0M
2024-11-19 30.00 30.10 29.00 29.00 0.0M
2024-11-18 29.70 30.50 29.70 29.80 0.0M
2024-11-15 30.25 31.00 30.25 30.50 0.0M
2024-11-14 32.05 32.05 29.60 31.25 0.0M
2024-11-13 31.95 32.15 31.75 31.80 0.0M
2024-11-12 31.70 32.45 31.70 31.95 0.0M
2024-11-11 31.75 32.00 31.75 31.85 0.0M
2024-11-08 32.00 32.20 31.85 32.00 0.0M
2024-11-07 32.10 32.40 31.85 32.00 0.0M
2024-11-06 32.00 32.55 31.60 31.80 0.0M
2024-11-05 32.10 32.55 31.85 31.85 0.0M
2024-11-04 32.95 32.95 31.95 32.10 0.0M
2024-11-01 31.60 32.90 31.05 32.55 0.0M
2024-10-30 31.55 31.95 30.70 31.40 0.0M
2024-10-29 31.75 32.20 31.30 31.50 0.4M
2024-10-28 31.85 32.85 31.70 31.75 0.0M
2024-10-25 32.00 32.60 31.85 31.85 0.0M
2024-10-24 32.50 32.65 31.80 31.95 0.0M
2024-10-23 32.60 34.30 32.40 32.55 0.0M
2024-10-22 32.50 33.00 32.40 32.60 0.0M
2024-10-21 31.50 33.00 31.50 32.60 0.0M
2024-10-18 31.80 32.30 30.95 31.50 0.0M
2024-10-17 31.70 32.35 31.60 31.70 0.0M
2024-10-16 31.50 32.45 31.50 31.80 0.0M
2024-10-15 32.50 33.25 32.00 32.15 0.0M
2024-10-14 30.35 33.95 29.70 33.60 0.0M
2024-10-11 30.25 31.70 30.25 30.90 0.0M
2024-10-09 30.55 31.45 30.55 30.90 0.0M
2024-10-08 33.00 33.00 31.50 31.50 0.0M
2024-10-07 31.65 33.40 31.35 33.35 0.0M
2024-10-04 32.00 32.00 31.30 31.35 0.0M
2024-10-01 30.00 31.40 29.75 31.05 0.0M
2024-09-30 30.00 30.00 29.50 29.75 0.4M
2024-09-27 29.50 30.45 29.50 30.40 0.0M
2024-09-26 30.95 30.95 29.40 29.50 0.0M
2024-09-25 31.50 31.60 30.70 30.95 0.0M
2024-09-24 30.55 32.60 30.55 31.25 1.3M
2024-09-23 35.80 35.80 30.50 31.90 0.0M
2024-09-20 33.60 33.60 33.60 33.60 0.0M
2024-09-19 30.55 30.55 30.55 30.55 0.0M
2024-09-18 27.80 27.80 27.30 27.80 0.0M
2024-09-16 23.15 25.30 23.15 25.30 0.0M
2024-09-13 23.45 23.65 23.00 23.00 0.0M
2024-09-12 23.35 23.70 22.90 23.40 0.0M
2024-09-11 23.25 23.60 23.25 23.40 0.0M
2024-09-10 24.00 24.45 23.10 23.25 0.0M
2024-09-09 23.50 24.20 23.45 24.20 0.0M
2024-09-06 23.80 24.20 23.50 23.70 0.0M
2024-09-05 23.25 23.80 22.90 23.25 0.0M
2024-09-04 23.50 23.50 22.10 22.90 0.0M
2024-09-03 24.45 24.45 23.55 23.65 0.0M
2024-09-02 24.20 24.40 24.15 24.20 0.0M
2024-08-30 24.00 24.60 23.95 24.15 0.0M
2024-08-29 24.35 24.40 24.00 24.00 0.0M
2024-08-28 24.35 24.80 24.20 24.35 0.0M
2024-08-27 23.50 24.70 23.30 24.35 0.0M
2024-08-26 23.65 24.60 23.65 23.75 0.0M
2024-08-23 25.75 26.50 23.80 24.05 0.0M
2024-08-22 23.35 25.75 23.20 25.75 0.0M
2024-08-21 23.60 23.85 23.35 23.45 0.0M
2024-08-20 24.20 24.20 23.20 23.35 0.0M
2024-08-19 24.40 24.40 23.55 23.55 0.0M
2024-08-16 24.60 24.60 23.95 24.00 0.0M
2024-08-15 24.15 24.15 23.35 24.00 0.0M
2024-08-14 23.55 24.75 23.55 24.10 0.0M
2024-08-13 24.00 24.00 23.20 23.65 0.0M
2024-08-12 23.15 23.90 23.15 23.90 0.0M
2024-08-09 23.90 24.25 23.25 23.25 0.0M
2024-08-08 22.45 23.25 22.45 23.05 0.0M
2024-08-07 22.10 24.25 22.10 23.35 0.0M
2024-08-06 20.70 23.80 20.40 23.00 0.0M
2024-08-05 24.75 24.75 22.50 22.50 0.0M
2024-08-02 26.35 26.35 24.80 25.00 0.0M
2024-08-01 25.75 26.90 25.75 26.45 0.0M
2024-07-31 26.00 26.25 25.60 26.00 0.0M
2024-07-30 25.30 26.80 24.95 26.60 0.0M
2024-07-29 25.90 26.00 25.00 25.30 0.0M
2024-07-26 25.00 26.40 24.85 25.80 0.0M
2024-07-23 26.65 27.20 26.25 26.65 0.0M
2024-07-22 26.15 26.90 25.90 26.50 0.0M
2024-07-19 27.20 27.20 26.40 26.65 0.0M
2024-07-18 27.90 27.90 26.95 27.20 0.0M
2024-07-17 29.45 29.60 27.60 28.15 0.0M
2024-07-16 27.40 29.45 27.35 29.45 0.0M
2024-07-15 28.00 28.00 25.90 26.80 0.0M
2024-07-12 28.30 28.50 27.55 28.00 0.0M
2024-07-11 28.50 28.60 28.00 28.30 0.0M
2024-07-10 29.45 29.45 28.30 28.40 0.0M
2024-07-09 28.60 29.00 28.00 28.95 0.0M
2024-07-08 29.90 29.90 28.60 28.70 0.0M
2024-07-05 30.55 30.75 29.60 29.95 0.0M
2024-07-04 30.80 30.80 29.65 30.55 0.0M
2024-07-03 28.50 29.65 28.50 29.55 0.0M
2024-07-02 28.40 29.30 28.30 28.45 0.0M
2024-07-01 29.45 29.45 27.55 28.40 0.0M
2024-06-28 28.60 29.60 27.85 29.40 0.0M
2024-06-27 30.60 30.60 28.15 28.55 0.0M
2024-06-26 33.10 33.80 31.00 31.25 0.0M
2024-06-25 34.00 34.45 33.35 34.40 0.0M
2024-06-24 33.95 35.05 33.85 33.85 0.0M
2024-06-21 35.50 35.75 35.00 35.05 0.0M
2024-06-20 35.35 35.95 35.00 35.40 0.0M
2024-06-19 35.30 37.00 35.25 35.35 0.0M
2024-06-18 36.80 36.90 35.30 35.75 0.0M
2024-06-17 36.80 37.25 35.80 36.80 0.0M
2024-06-14 38.10 38.10 37.10 37.20 0.0M
2024-06-13 39.90 39.90 38.00 38.10 0.0M
2024-06-12 38.50 39.55 38.25 38.70 0.0M
2024-06-11 39.60 39.60 38.00 38.35 0.0M
2024-06-07 38.10 39.95 38.10 39.40 0.0M
2024-06-06 38.90 38.90 37.75 38.10 0.0M
2024-06-05 39.65 39.80 38.75 38.95 0.0M
2024-06-04 39.90 40.55 39.25 39.65 0.0M
2024-06-03 38.90 39.90 38.30 39.90 0.0M
2024-05-31 39.00 39.90 38.50 38.70 0.0M
2024-05-30 40.25 40.35 38.70 38.70 0.0M
2024-05-29 39.50 40.50 38.90 40.35 0.0M
2024-05-28 37.25 39.60 37.15 39.50 0.0M
2024-05-27 38.30 38.30 36.80 37.10 0.0M
2024-05-24 36.50 38.00 36.10 37.50 0.0M
2024-05-23 38.50 39.00 36.00 36.55 0.0M
2024-05-22 39.30 39.65 38.15 38.50 0.0M
2024-05-21 41.30 41.30 37.80 39.15 0.0M
2024-05-20 34.30 37.60 34.30 37.60 0.0M
2024-05-17 34.00 37.05 33.90 34.20 0.0M
2024-05-16 33.85 34.20 33.55 33.95 0.0M
2024-05-15 34.35 34.45 33.70 33.80 0.0M
2024-05-14 33.70 34.30 33.10 34.10 0.0M
2024-05-13 33.50 34.15 33.15 33.70 0.0M
2024-05-10 34.20 34.30 33.65 33.90 0.0M
2024-05-09 34.80 34.80 33.70 33.70 0.0M
2024-05-08 34.00 34.85 34.00 34.60 0.0M
2024-05-07 34.60 34.80 33.90 33.95 0.0M
2024-05-06 35.50 35.80 33.90 34.00 0.0M
2024-05-03 35.55 36.50 34.95 35.25 0.0M
2024-05-02 33.80 35.80 33.50 35.55 0.0M
2024-04-30 34.20 34.35 33.15 33.80 0.0M
2024-04-29 34.20 34.85 33.05 34.20 0.0M
2024-04-26 35.60 36.10 34.20 34.25 0.0M
2024-04-25 37.00 37.00 35.25 35.60 0.0M
2024-04-24 38.30 38.40 36.80 37.00 0.0M
2024-04-23 37.55 38.00 37.40 38.00 0.0M
2024-04-22 39.45 39.45 37.35 37.55 0.0M
2024-04-19 40.00 40.00 37.45 38.00 0.0M
2024-04-18 37.20 40.90 36.40 40.00 0.0M
2024-04-17 37.85 38.00 36.90 37.25 0.0M
2024-04-16 39.00 39.00 37.55 37.85 0.0M
2024-04-15 38.10 39.45 37.80 38.70 0.0M
2024-04-12 38.50 38.65 38.00 38.10 0.0M
2024-04-11 39.05 39.45 38.30 38.35 0.0M
2024-04-10 39.70 40.85 38.00 39.00 0.0M
2024-04-09 42.50 42.50 40.20 40.20 0.0M
2024-04-08 39.05 42.95 37.20 42.95 0.0M
2024-04-03 40.10 40.10 39.00 39.05 0.0M
2024-04-02 40.40 40.40 39.90 40.05 0.0M
2024-04-01 40.40 40.75 40.05 40.05 0.0M
2024-03-29 40.70 40.80 40.15 40.45 0.0M
2024-03-28 41.00 42.20 40.50 40.70 0.0M
2024-03-27 40.90 41.45 40.60 40.80 0.0M
2024-03-26 41.10 41.90 40.85 40.90 0.0M
2024-03-25 40.90 41.70 40.90 41.10 0.0M
2024-03-22 41.25 41.65 41.00 41.00 0.0M
2024-03-21 42.25 42.30 41.20 41.25 0.0M
2024-03-20 41.20 42.40 40.75 42.25 0.0M
2024-03-19 40.60 42.50 40.60 41.20 0.0M
2024-03-18 41.00 41.00 40.25 40.65 0.0M
2024-03-15 40.00 41.45 40.00 41.25 0.0M
2024-03-14 41.10 41.90 40.85 41.45 0.0M
2024-03-13 42.50 42.50 40.70 41.05 0.0M
2024-03-12 43.00 43.00 41.55 42.40 0.0M
2024-03-11 42.00 44.75 42.00 43.50 0.0M
2024-03-08 41.40 41.85 40.60 40.85 0.0M
2024-03-07 41.60 43.20 40.60 41.20 0.0M
2024-03-06 41.55 41.90 40.55 41.05 0.0M
2024-03-05 41.95 43.15 41.30 41.60 0.0M
2024-03-04 44.10 44.10 41.40 41.95 0.0M
2024-03-01 47.30 47.30 44.55 44.85 0.0M
2024-02-29 48.00 48.00 46.00 46.75 0.0M
2024-02-27 49.40 49.50 47.75 47.85 0.0M
2024-02-26 48.90 49.90 48.10 49.35 0.0M
2024-02-23 47.85 49.25 47.70 48.10 0.0M
2024-02-22 47.70 48.50 47.50 47.60 0.0M
2024-02-21 48.00 48.60 47.20 47.70 0.0M
2024-02-20 51.20 51.30 48.20 48.60 0.0M
2024-02-19 50.00 51.60 48.00 51.30 0.0M
2024-02-16 45.50 48.15 45.45 47.40 0.0M
2024-02-15 45.50 48.85 45.45 45.85 0.0M
2024-02-05 51.90 52.00 49.70 50.50 0.0M
2024-02-02 57.50 57.50 53.20 54.20 0.0M
2024-02-01 61.50 61.70 57.70 58.70 0.0M
2024-01-31 58.00 62.50 58.00 62.40 0.0M
2024-01-30 52.40 57.30 51.50 57.30 0.0M
2024-01-29 50.40 52.50 50.40 52.10 0.0M
2024-01-26 51.50 51.50 50.00 50.70 0.0M
2024-01-25 51.50 52.00 49.50 49.90 0.0M
2024-01-24 51.00 52.00 50.50 51.30 0.0M
2024-01-23 50.80 51.70 50.00 51.00 0.0M
2024-01-22 53.00 53.00 50.50 50.70 0.0M
2024-01-19 51.00 53.00 50.50 51.90 0.0M
2024-01-18 51.00 51.20 49.50 49.75 0.0M
2024-01-17 53.80 54.40 48.60 51.60 0.0M
2024-01-16 54.00 55.00 50.00 53.90 0.0M
2024-01-15 50.60 50.80 49.70 50.80 0.0M
2024-01-12 43.05 46.25 42.05 46.25 0.0M
2024-01-11 38.80 42.05 38.55 42.05 0.0M
2024-01-10 39.65 40.30 37.85 38.25 0.0M
2024-01-09 41.35 41.60 39.45 39.50 0.0M
2024-01-08 40.50 43.90 40.15 40.95 0.0M
2024-01-05 41.70 41.70 39.10 40.15 0.0M
2024-01-04 45.00 46.85 41.95 42.40 0.0M
2024-01-03 48.75 50.00 46.60 46.60 0.0M
2024-01-02 50.00 51.70 47.70 50.70 0.0M