床的世界

2938
🏛️ 中国台湾 →
29.40
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
2022-12-30 41.90 41.90 41.90 41.90 0.0M
2022-12-27 41.90 43.50 41.90 43.50 0.0M
2022-12-21 41.55 42.00 41.55 41.80 0.0M
2022-12-20 41.55 42.10 41.55 42.00 0.0M
2022-12-19 42.00 42.00 42.00 42.00 0.0M
2022-12-16 41.50 42.00 41.50 42.00 0.0M
2022-12-13 42.95 42.95 42.15 42.30 0.0M
2022-12-12 42.00 42.45 41.95 42.05 0.0M
2022-12-09 42.30 42.45 42.00 42.45 0.0M
2022-12-08 42.30 42.30 42.30 42.30 0.0M
2022-12-07 42.30 42.50 42.30 42.50 0.0M
2022-12-05 42.30 43.15 42.30 43.15 0.0M
2022-12-02 42.95 42.95 41.50 42.95 0.0M
2022-12-01 42.95 42.95 42.95 42.95 0.0M
2022-11-30 43.00 43.00 42.80 42.80 0.0M
2022-11-29 42.95 42.95 42.95 42.95 0.0M
2022-11-25 41.00 42.85 41.00 42.40 0.1M
2022-11-24 41.00 42.95 41.00 41.80 0.0M
2022-11-22 40.95 40.95 40.95 40.95 0.0M
2022-11-18 40.85 40.85 40.85 40.85 0.0M
2022-11-17 40.95 41.00 40.00 41.00 0.0M
2022-11-15 40.95 40.95 40.30 40.95 0.0M
2022-11-14 40.95 40.95 40.95 40.95 0.0M
2022-11-11 40.95 40.95 40.95 40.95 0.0M
2022-11-10 40.95 40.95 40.95 40.95 0.0M
2022-11-09 40.30 40.30 40.30 40.30 0.0M
2022-11-08 40.50 40.50 40.30 40.45 0.0M
2022-11-07 38.85 40.50 38.85 40.45 0.0M
2022-11-04 40.45 40.45 40.45 40.45 0.0M
2022-11-03 40.45 40.45 40.45 40.45 0.0M
2022-11-02 40.50 40.50 39.00 39.50 0.0M
2022-11-01 41.00 41.00 40.00 40.30 0.0M
2022-10-31 41.00 41.00 41.00 41.00 0.0M
2022-10-27 41.00 41.00 41.00 41.00 0.0M
2022-10-26 41.00 41.00 41.00 41.00 0.0M
2022-10-25 40.00 40.15 39.50 39.50 0.0M
2022-10-24 41.50 41.85 40.05 41.00 0.0M
2022-10-21 41.50 41.50 40.10 41.50 0.0M
2022-10-20 41.80 41.80 41.80 41.80 0.0M
2022-10-19 41.00 41.05 40.80 41.00 0.0M
2022-10-18 40.95 40.95 40.80 40.80 0.0M
2022-10-17 40.85 40.95 39.45 40.95 0.0M
2022-10-14 41.00 42.60 41.00 42.60 0.0M
2022-10-13 41.00 41.80 39.75 39.75 0.0M
2022-10-12 40.95 41.80 40.70 41.65 0.0M
2022-10-11 42.40 42.90 40.80 41.00 0.0M
2022-10-07 42.40 44.55 42.40 42.40 0.0M
2022-10-06 44.05 44.05 44.05 44.05 0.0M
2022-10-05 44.05 44.05 44.05 44.05 0.0M
2022-10-04 44.00 44.00 44.00 44.00 0.0M
2022-10-03 44.00 44.00 42.25 44.00 0.0M
2022-09-30 44.00 44.00 42.15 44.00 0.0M
2022-09-29 43.05 44.00 42.75 44.00 0.0M
2022-09-28 43.70 44.00 43.10 43.30 0.0M
2022-09-27 43.70 43.70 43.70 43.70 0.0M
2022-09-26 43.85 46.00 43.85 43.85 0.0M
2022-09-23 46.00 46.10 44.00 46.10 0.0M
2022-09-22 43.85 46.00 43.85 46.00 0.0M
2022-09-21 46.15 46.15 46.15 46.15 0.0M
2022-09-20 46.10 46.10 46.10 46.10 0.0M
2022-09-19 45.00 45.00 44.60 44.60 0.0M
2022-09-16 46.10 46.10 45.10 46.10 0.0M
2022-09-14 45.80 45.80 45.30 45.30 0.0M
2022-09-13 46.65 46.65 45.80 45.80 0.0M
2022-09-12 45.40 45.55 45.00 45.00 0.0M
2022-09-08 45.00 45.00 45.00 45.00 0.0M
2022-09-07 43.30 45.00 43.30 45.00 0.0M
2022-09-06 44.50 44.50 44.00 44.00 0.0M
2022-09-05 45.10 45.10 42.90 42.90 0.0M
2022-09-02 45.05 45.05 45.05 45.05 0.0M
2022-08-31 45.00 45.00 44.00 44.00 0.0M
2022-08-30 45.05 45.05 45.05 45.05 0.0M
2022-08-29 42.90 43.20 42.85 42.90 0.0M
2022-08-26 43.35 45.00 42.00 45.00 0.0M
2022-08-25 45.60 47.35 43.85 44.00 0.0M
2022-08-24 49.00 49.30 47.00 49.25 0.0M
2022-08-23 46.15 49.25 46.15 49.25 0.0M
2022-08-22 46.00 47.00 45.00 46.00 0.0M
2022-08-19 46.00 46.00 44.75 46.00 0.0M
2022-08-18 44.85 46.50 44.85 46.50 0.0M
2022-08-17 44.40 46.00 44.40 44.85 0.0M
2022-08-16 44.35 46.30 44.35 45.00 0.0M
2022-08-15 44.00 46.00 43.90 44.50 0.0M
2022-08-12 44.05 46.00 44.00 46.00 0.0M
2022-08-11 44.00 46.30 44.00 45.50 0.0M
2022-08-10 42.30 42.65 41.00 42.35 0.0M
2022-08-09 42.00 42.00 41.75 41.95 0.0M
2022-08-05 39.90 41.60 39.90 40.10 0.0M
2022-08-04 39.85 39.85 39.85 39.85 0.0M
2022-08-03 39.40 40.00 39.40 40.00 0.0M
2022-07-25 39.40 39.70 39.40 39.45 0.0M
2022-07-19 39.40 40.00 39.40 40.00 0.0M
2022-07-18 39.40 40.00 39.40 40.00 0.0M
2022-07-15 41.40 41.45 39.80 41.45 0.0M
2022-07-14 40.00 41.25 40.00 41.25 0.0M
2022-07-11 38.55 39.50 38.55 39.50 0.0M
2022-07-08 40.15 40.45 40.00 40.00 0.0M
2022-07-07 39.75 39.75 39.60 39.60 0.0M
2022-07-06 38.50 40.00 38.50 39.70 0.0M
2022-07-05 38.55 40.40 38.55 40.00 0.0M
2022-07-04 40.45 40.45 40.00 40.40 0.0M
2022-07-01 39.90 39.95 39.70 39.80 0.0M
2022-06-29 39.90 39.90 39.90 39.90 0.0M
2022-06-22 39.95 39.95 39.70 39.70 0.0M
2022-06-21 39.90 39.90 39.90 39.90 0.0M
2022-06-20 38.00 38.00 38.00 38.00 0.0M
2022-06-17 39.90 39.95 39.80 39.80 0.0M
2022-06-16 41.85 41.85 41.85 41.85 0.0M
2022-06-15 41.70 41.70 41.70 41.70 0.0M
2022-06-14 39.90 41.85 39.90 41.85 0.0M
2022-06-10 41.80 41.90 41.50 41.90 0.0M
2022-06-09 41.80 41.80 41.80 41.80 0.0M
2022-06-07 41.50 41.50 41.50 41.50 0.0M
2022-06-06 39.85 41.50 39.85 40.00 0.0M
2022-06-01 39.85 41.15 39.85 40.00 0.0M
2022-05-30 41.00 41.00 41.00 41.00 0.0M
2022-05-27 41.00 41.00 41.00 41.00 0.0M
2022-05-26 40.50 41.00 40.50 41.00 0.0M
2022-05-25 40.50 40.50 40.50 40.50 0.0M
2022-05-24 39.50 39.50 39.50 39.50 0.0M
2022-05-20 39.20 40.00 39.20 40.00 0.0M
2022-05-19 39.70 40.00 39.00 39.00 0.0M
2022-05-18 40.00 40.50 40.00 40.50 0.0M
2022-05-17 40.00 40.00 39.60 40.00 0.0M
2022-05-16 39.90 40.50 39.00 39.95 0.0M
2022-05-13 40.80 40.80 40.00 40.00 0.0M
2022-05-12 39.85 41.50 39.85 41.50 0.0M
2022-05-11 40.50 41.85 40.00 40.00 0.0M
2022-05-06 40.00 40.45 40.00 40.00 0.0M
2022-05-05 40.45 41.50 40.00 40.50 0.0M
2022-05-03 40.00 40.20 40.00 40.20 0.0M
2022-04-29 40.00 40.10 39.00 40.00 0.0M
2022-04-28 40.00 40.00 40.00 40.00 0.0M
2022-04-27 38.15 40.00 38.10 39.00 0.0M
2022-04-25 40.20 40.20 38.20 40.10 0.0M
2022-04-22 39.50 40.15 38.50 40.00 0.0M
2022-04-21 38.50 40.15 38.50 40.15 0.0M
2022-04-20 39.45 40.75 39.45 40.00 0.0M
2022-04-18 40.00 40.75 39.95 40.60 0.0M
2022-04-14 40.70 40.70 40.70 40.70 0.0M
2022-04-13 39.00 39.30 38.50 39.00 0.0M
2022-04-12 39.05 41.00 39.05 41.00 0.0M
2022-04-11 39.10 41.00 39.10 40.00 0.0M
2022-04-08 40.00 41.00 39.00 41.00 0.1M
2022-04-07 37.95 40.15 37.95 40.15 0.1M
2022-04-06 37.90 37.90 37.10 37.90 0.0M
2022-04-01 37.50 37.65 37.20 37.65 0.0M
2022-03-30 38.85 38.85 37.80 37.80 0.0M
2022-03-28 37.50 37.50 37.50 37.50 0.0M
2022-03-25 37.05 37.60 37.05 37.05 0.0M
2022-03-24 37.90 37.90 37.60 37.60 0.0M
2022-03-23 37.85 37.85 37.60 37.60 0.0M
2022-03-21 37.00 37.00 37.00 37.00 0.0M
2022-03-17 36.85 36.85 36.85 36.85 0.0M
2022-03-15 36.85 37.00 36.85 37.00 0.0M
2022-03-14 36.85 37.00 36.85 37.00 0.0M
2022-03-08 38.30 38.30 38.30 38.30 0.0M
2022-03-04 38.00 38.00 38.00 38.00 0.0M
2022-03-03 37.00 38.00 37.00 38.00 0.0M
2022-02-24 38.00 38.50 37.00 38.00 0.0M
2022-02-23 38.50 38.50 38.50 38.50 0.0M
2022-02-22 37.50 37.50 37.50 37.50 0.0M
2022-02-21 37.50 38.50 37.50 38.45 0.0M
2022-02-18 38.70 38.70 37.50 37.50 0.0M
2022-02-17 38.70 38.70 38.70 38.70 0.0M
2022-02-16 38.00 38.00 36.90 37.50 0.0M
2022-02-15 37.60 37.65 37.50 37.50 0.0M
2022-02-10 37.50 37.60 37.50 37.60 0.0M
2022-02-09 37.60 37.60 37.60 37.60 0.0M
2022-02-08 37.60 37.60 37.40 37.40 0.0M
2022-02-07 35.70 37.50 35.70 37.40 0.0M
2022-01-26 36.05 36.05 36.05 36.05 0.0M
2022-01-25 35.80 37.00 35.80 37.00 0.0M
2022-01-20 37.00 37.00 37.00 37.00 0.0M
2022-01-18 37.00 37.00 37.00 37.00 0.0M
2022-01-17 37.35 37.60 37.30 37.30 0.0M
2022-01-14 37.35 37.40 37.35 37.40 0.0M
2022-01-13 37.40 37.60 37.40 37.60 0.0M
2022-01-12 37.40 37.45 37.40 37.45 0.0M
2022-01-11 36.10 37.00 36.00 37.00 0.1M
2022-01-10 37.85 37.85 37.85 37.85 0.0M
2022-01-07 37.15 37.15 37.15 37.15 0.0M
2022-01-06 36.10 36.10 36.10 36.10 0.0M
2022-01-05 36.50 37.10 36.50 37.10 0.0M
2022-01-04 36.80 37.30 36.80 37.00 0.0M
2022-01-03 37.40 37.50 36.90 36.90 0.0M