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
2024-12-31 37.55 38.50 37.55 37.70 0.0M
2024-12-30 37.60 39.45 37.60 39.45 0.0M
2024-12-27 37.70 38.50 36.50 37.85 0.0M
2024-12-26 39.05 39.05 39.05 39.05 0.0M
2024-12-25 39.05 39.05 39.05 39.05 0.0M
2024-12-24 37.00 38.55 37.00 38.25 0.0M
2024-12-23 36.95 38.75 36.90 38.75 0.0M
2024-12-20 38.50 38.50 38.00 38.35 0.0M
2024-12-19 38.65 39.65 36.30 38.25 0.0M
2024-12-18 38.85 40.00 38.85 39.00 0.0M
2024-12-17 40.00 40.00 40.00 40.00 0.0M
2024-12-16 38.90 40.00 38.85 40.00 0.0M
2024-12-13 40.05 40.05 38.85 40.05 0.0M
2024-12-12 40.05 40.05 40.05 40.05 0.0M
2024-12-11 39.15 40.05 39.15 40.00 0.0M
2024-12-10 39.00 39.15 38.85 39.15 0.0M
2024-12-09 40.25 40.25 38.75 39.00 0.0M
2024-12-06 40.20 40.25 38.85 40.00 0.0M
2024-12-05 40.25 40.25 40.20 40.20 0.0M
2024-12-04 38.90 40.20 38.90 39.80 0.0M
2024-12-03 40.15 40.25 38.75 40.25 0.0M
2024-12-02 40.35 40.50 38.00 40.15 0.1M
2024-11-29 41.00 41.00 40.00 41.00 0.0M
2024-11-28 40.95 40.95 40.95 40.95 0.0M
2024-11-27 40.95 40.95 40.95 40.95 0.0M
2024-11-26 40.95 40.95 40.00 40.95 0.0M
2024-11-25 41.00 41.00 41.00 41.00 0.0M
2024-11-22 40.85 41.00 40.85 41.00 0.0M
2024-11-21 40.85 41.75 40.85 41.75 0.0M
2024-11-20 41.00 41.00 41.00 41.00 0.0M
2024-11-19 41.70 41.70 41.05 41.30 0.0M
2024-11-18 40.85 41.70 40.85 41.50 0.0M
2024-11-15 41.75 41.75 40.85 41.70 0.0M
2024-11-13 42.45 42.45 42.15 42.15 0.0M
2024-11-12 41.15 41.15 41.00 41.15 0.0M
2024-11-11 41.00 41.15 39.15 41.15 0.0M
2024-11-08 42.70 42.85 41.00 42.50 0.0M
2024-11-07 43.05 43.05 43.05 43.05 0.0M
2024-11-05 42.65 42.65 42.65 42.65 0.0M
2024-11-04 42.65 42.65 42.65 42.65 0.0M
2024-11-01 42.90 42.90 42.90 42.90 0.0M
2024-10-30 41.00 43.00 41.00 43.00 0.0M
2024-10-29 42.00 42.00 42.00 42.00 0.0M
2024-10-28 41.85 42.00 41.85 42.00 0.0M
2024-10-25 40.85 42.25 40.85 42.00 0.0M
2024-10-24 42.40 42.40 40.85 42.25 0.0M
2024-10-23 42.40 42.40 42.00 42.40 0.0M
2024-10-22 42.50 42.50 42.00 42.00 0.0M
2024-10-21 40.85 41.15 40.85 41.15 0.0M
2024-10-18 42.10 42.10 40.80 40.85 0.0M
2024-10-17 41.20 41.50 41.00 41.20 0.0M
2024-10-16 40.50 41.20 40.50 41.20 0.0M
2024-10-15 42.95 42.95 39.90 41.00 0.0M
2024-10-14 43.00 43.00 40.85 41.10 0.0M
2024-10-11 41.00 42.95 41.00 42.95 0.0M
2024-10-09 42.00 42.20 41.75 42.15 0.0M
2024-10-08 42.00 42.15 41.85 42.00 0.0M
2024-10-07 43.15 43.15 40.00 41.00 0.0M
2024-10-04 42.00 43.00 42.00 43.00 0.0M
2024-10-01 42.60 42.70 41.85 42.00 0.0M
2024-09-30 42.20 42.60 42.00 42.00 0.0M
2024-09-27 42.60 42.60 42.00 42.55 0.0M
2024-09-26 41.50 42.60 41.50 42.55 0.0M
2024-09-25 41.50 42.55 41.35 42.55 0.0M
2024-09-24 41.55 41.60 40.65 41.50 0.0M
2024-09-23 40.00 41.55 40.00 41.55 0.0M
2024-09-20 41.90 42.70 40.00 40.80 0.1M
2024-09-19 43.15 44.20 41.80 43.35 0.0M
2024-09-18 43.45 43.50 43.15 43.15 0.0M
2024-09-16 43.00 44.20 40.95 43.50 0.1M
2024-09-13 47.00 48.00 46.65 47.00 0.0M
2024-09-12 49.40 49.40 47.50 49.40 0.0M
2024-09-11 48.05 49.40 48.00 49.00 0.0M
2024-09-10 50.20 50.20 50.00 50.00 0.0M
2024-09-09 50.20 50.20 49.00 50.00 0.0M
2024-09-06 50.20 50.20 50.20 50.20 0.0M
2024-09-05 50.20 50.20 48.05 50.20 0.0M
2024-09-04 50.20 50.20 47.85 50.20 0.0M
2024-09-03 50.20 50.20 50.20 50.20 0.0M
2024-08-30 50.20 50.20 50.20 50.20 0.0M
2024-08-29 50.10 50.10 49.00 50.10 0.0M
2024-08-28 49.15 50.10 48.40 50.10 0.0M
2024-08-27 50.40 50.40 49.30 50.40 0.0M
2024-08-26 50.00 50.00 49.60 50.00 0.0M
2024-08-23 49.60 49.60 47.60 49.60 0.0M
2024-08-22 48.05 49.95 48.05 49.60 0.0M
2024-08-21 49.60 50.00 47.00 49.95 0.0M
2024-08-20 51.40 51.40 49.00 49.45 0.0M
2024-08-19 50.00 51.40 50.00 51.40 0.0M
2024-08-16 51.20 51.50 51.00 51.40 0.0M
2024-08-15 51.20 52.00 49.65 51.20 0.0M
2024-08-14 52.60 52.60 49.85 51.20 0.0M
2024-08-13 52.60 53.80 51.80 52.70 0.0M
2024-08-12 52.50 52.60 51.50 52.60 0.0M
2024-08-09 51.20 52.40 51.00 52.40 0.0M
2024-08-08 51.00 51.00 50.80 50.80 0.0M
2024-08-07 51.00 51.00 51.00 51.00 0.0M
2024-08-06 48.85 51.00 47.00 48.80 0.0M
2024-08-05 50.80 51.00 48.50 48.85 0.0M
2024-08-02 51.30 51.40 50.00 51.40 0.0M
2024-08-01 52.60 52.60 51.00 51.30 0.0M
2024-07-31 52.10 52.70 50.90 51.00 0.0M
2024-07-30 50.30 52.10 50.30 52.10 0.0M
2024-07-29 50.20 52.50 50.20 50.50 0.0M
2024-07-26 50.00 52.10 50.00 50.20 0.0M
2024-07-23 50.10 52.00 50.10 51.20 0.0M
2024-07-22 49.90 52.10 49.90 51.00 0.0M
2024-07-19 51.00 51.10 50.00 51.10 0.0M
2024-07-18 50.70 52.10 49.85 51.10 0.0M
2024-07-17 49.85 52.10 49.85 52.10 0.0M
2024-07-16 51.50 52.10 49.85 52.10 0.0M
2024-07-15 52.10 53.00 51.00 51.50 0.0M
2024-07-12 52.10 54.50 52.10 52.10 0.0M
2024-07-11 53.50 54.80 52.10 52.70 0.0M
2024-07-10 51.80 54.30 51.80 52.70 0.0M
2024-07-09 52.00 52.80 50.50 51.70 0.0M
2024-07-08 52.20 53.90 51.00 52.20 0.1M
2024-07-05 51.30 52.10 50.40 51.90 0.1M
2024-07-04 50.10 51.90 49.60 51.00 0.0M
2024-07-03 50.10 50.20 48.00 49.60 0.1M
2024-07-02 50.20 50.20 48.35 48.45 0.0M
2024-07-01 47.85 50.20 47.75 48.30 0.0M
2024-06-28 46.00 50.40 45.50 50.40 0.1M
2024-06-27 45.35 48.40 45.20 46.05 0.0M
2024-06-26 45.15 45.35 44.70 45.20 0.0M
2024-06-25 44.80 45.15 44.70 45.00 0.0M
2024-06-24 45.00 45.30 44.85 44.85 0.0M
2024-06-21 45.25 45.25 44.85 45.00 0.0M
2024-06-20 45.15 45.30 44.00 45.30 0.0M
2024-06-19 45.00 45.15 45.00 45.15 0.0M
2024-06-18 43.90 43.90 43.85 43.85 0.0M
2024-06-17 43.95 43.95 43.80 43.80 0.0M
2024-06-14 43.75 45.00 43.75 44.50 0.0M
2024-06-13 45.40 45.95 45.00 45.95 0.0M
2024-06-11 45.50 46.80 45.40 45.40 0.0M
2024-06-07 44.30 44.30 44.30 44.30 0.0M
2024-06-06 45.50 45.75 45.00 45.00 0.0M
2024-06-05 45.45 45.45 45.45 45.45 0.0M
2024-06-04 43.25 44.60 43.20 43.20 0.0M
2024-06-03 44.90 46.00 43.00 44.65 0.1M
2024-05-31 45.85 46.00 45.05 45.50 0.0M
2024-05-30 46.40 47.50 45.00 46.50 0.0M
2024-05-28 46.50 47.00 46.40 46.40 0.0M
2024-05-27 46.40 47.50 46.40 47.50 0.0M
2024-05-24 46.40 46.80 46.40 46.70 0.0M
2024-05-23 49.00 49.20 46.00 46.35 0.0M
2024-05-22 46.75 47.65 46.65 47.50 0.0M
2024-05-21 47.20 48.60 46.15 48.00 0.0M
2024-05-20 45.15 50.00 45.00 47.50 0.1M
2024-05-17 45.60 45.80 45.00 45.15 0.0M
2024-05-16 45.00 45.65 44.60 44.60 0.0M
2024-05-15 44.95 44.95 43.85 44.00 0.0M
2024-05-14 44.80 44.90 44.00 44.90 0.0M
2024-05-13 42.95 45.00 42.80 44.80 0.0M
2024-05-10 43.00 43.00 41.85 42.90 0.0M
2024-05-09 41.95 43.00 41.95 43.00 0.0M
2024-05-08 43.00 43.00 42.20 43.00 0.0M
2024-05-07 42.00 42.95 42.00 42.95 0.0M
2024-05-06 42.90 42.90 42.75 42.90 0.0M
2024-05-03 42.75 42.75 42.60 42.75 0.0M
2024-05-02 42.75 42.75 41.75 42.70 0.0M
2024-04-30 42.70 42.70 42.70 42.70 0.0M
2024-04-29 42.60 42.80 41.95 42.60 0.0M
2024-04-26 42.85 42.85 42.65 42.80 0.0M
2024-04-25 42.00 43.00 42.00 43.00 0.0M
2024-04-23 42.85 43.15 42.50 42.90 0.0M
2024-04-22 43.00 43.00 42.35 43.00 0.0M
2024-04-19 43.00 43.00 43.00 43.00 0.0M
2024-04-18 43.00 43.00 43.00 43.00 0.0M
2024-04-17 41.95 42.80 41.80 42.10 0.0M
2024-04-16 42.85 43.90 42.85 43.00 0.0M
2024-04-15 42.30 44.00 42.25 43.40 0.0M
2024-04-12 42.30 44.40 42.30 44.40 0.0M
2024-04-11 44.20 44.20 42.30 42.30 0.0M
2024-04-10 44.20 44.20 44.20 44.20 0.0M
2024-04-09 42.85 44.50 41.80 44.50 0.0M
2024-04-08 42.90 42.90 42.90 42.90 0.0M
2024-04-03 44.00 44.00 44.00 44.00 0.0M
2024-04-02 45.00 45.00 45.00 45.00 0.0M
2024-04-01 45.00 45.00 45.00 45.00 0.0M
2024-03-28 42.85 42.85 42.85 42.85 0.0M
2024-03-27 42.90 42.90 42.90 42.90 0.0M
2024-03-26 43.00 43.00 43.00 43.00 0.0M
2024-03-25 43.00 43.00 43.00 43.00 0.0M
2024-03-22 45.05 45.05 44.00 45.00 0.0M
2024-03-21 44.00 45.00 42.85 42.90 0.0M
2024-03-20 45.10 45.10 45.10 45.10 0.0M
2024-03-19 43.00 45.00 43.00 45.00 0.0M
2024-03-18 45.00 45.00 44.00 44.00 0.0M
2024-03-15 44.90 44.90 43.85 44.00 0.0M
2024-03-14 44.95 44.95 42.90 42.90 0.0M
2024-03-13 43.20 44.95 42.85 42.85 0.0M
2024-03-12 44.30 44.75 43.35 44.75 0.0M
2024-03-11 44.15 44.15 44.00 44.15 0.0M
2024-03-08 44.15 44.15 44.15 44.15 0.0M
2024-03-07 44.15 44.15 43.45 43.45 0.0M
2024-03-06 42.85 43.00 42.85 43.00 0.0M
2024-03-04 42.45 44.15 42.45 44.15 0.0M
2024-03-01 43.95 44.00 43.95 44.00 0.0M
2024-02-29 42.55 44.15 42.55 44.15 0.0M
2024-02-27 44.15 44.15 44.15 44.15 0.0M
2024-02-26 44.10 44.10 44.10 44.10 0.0M
2024-02-22 42.75 44.00 42.55 43.95 0.0M
2024-02-20 44.20 45.00 43.50 43.50 0.0M
2024-02-19 44.00 44.00 44.00 44.00 0.0M
2024-02-16 44.15 44.15 44.15 44.15 0.0M
2024-02-15 44.95 44.95 43.70 44.15 0.0M
2024-02-05 44.80 44.95 44.30 44.50 0.0M
2024-02-01 44.95 44.95 43.70 43.70 0.0M
2024-01-30 44.00 44.95 43.70 43.70 0.0M
2024-01-29 45.00 45.00 43.75 44.00 0.0M
2024-01-26 44.70 44.70 44.00 44.00 0.0M
2024-01-25 44.70 44.70 44.70 44.70 0.0M
2024-01-24 44.70 44.70 44.70 44.70 0.0M
2024-01-23 42.85 45.00 42.85 42.90 0.0M
2024-01-22 45.00 45.00 43.00 43.00 0.0M
2024-01-17 42.90 45.00 42.90 43.05 0.0M
2024-01-16 44.00 44.30 43.85 44.30 0.0M
2024-01-15 41.85 44.00 41.85 44.00 0.0M
2024-01-12 41.90 41.90 41.90 41.90 0.0M
2024-01-10 44.00 44.00 43.00 44.00 0.0M
2024-01-09 44.00 44.00 44.00 44.00 0.0M
2024-01-08 43.00 43.50 42.50 42.85 0.0M
2024-01-05 43.00 43.00 43.00 43.00 0.0M
2024-01-04 41.85 42.50 41.85 42.15 0.0M
2024-01-03 42.00 42.15 41.90 41.90 0.0M
2024-01-02 41.50 42.00 41.50 42.00 0.0M