蓝天

2362
🏛️ 中国台湾 →
41.05
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
2025-10-03 41.00 41.10 40.60 41.05 0.4M
2025-10-02 41.30 41.50 41.00 41.05 0.2M
2025-10-01 41.55 41.75 41.10 41.15 0.2M
2025-09-30 41.90 41.90 40.95 41.55 0.3M
2025-09-26 41.75 41.85 40.70 41.20 0.5M
2025-09-25 41.90 42.80 41.80 41.90 0.5M
2025-09-24 41.45 41.95 41.20 41.85 0.4M
2025-09-23 41.70 41.80 41.10 41.45 0.4M
2025-09-22 42.35 42.55 41.80 41.80 0.4M
2025-09-19 42.30 42.70 41.70 42.10 0.5M
2025-09-18 41.90 43.00 41.90 42.30 0.9M
2025-09-17 41.20 42.30 41.20 41.30 0.6M
2025-09-16 40.70 41.20 40.65 41.15 0.3M
2025-09-15 40.75 41.25 40.60 40.70 0.4M
2025-09-12 40.75 41.40 40.70 40.75 0.3M
2025-09-11 41.40 41.80 40.60 40.60 0.7M
2025-09-10 41.65 41.80 40.70 41.35 0.7M
2025-09-09 42.20 42.30 41.75 41.95 0.4M
2025-09-08 42.20 42.50 42.05 42.10 0.3M
2025-09-05 42.40 42.70 41.90 42.15 0.3M
2025-09-04 41.30 42.65 41.30 42.40 0.5M
2025-09-03 41.20 41.65 41.20 41.30 0.2M
2025-09-02 41.85 42.25 41.05 41.35 0.3M
2025-09-01 42.00 42.50 41.50 41.60 0.6M
2025-08-29 42.30 42.40 41.90 42.00 0.4M
2025-08-28 42.50 42.60 41.85 41.95 0.6M
2025-08-27 42.20 42.95 42.20 42.50 0.5M
2025-08-26 41.85 42.20 41.80 42.20 0.3M
2025-08-25 41.70 42.50 41.70 42.05 0.4M
2025-08-22 41.35 41.80 41.35 41.45 0.3M
2025-08-21 41.15 41.95 41.15 41.60 0.5M
2025-08-20 42.35 42.40 40.95 41.00 1.0M
2025-08-19 43.00 43.20 42.20 42.25 0.8M
2025-08-18 42.90 43.70 42.90 43.25 0.6M
2025-08-15 42.80 42.95 42.00 42.80 0.7M
2025-08-14 42.90 43.50 42.70 42.75 0.6M
2025-08-13 43.75 43.75 42.50 42.65 1.4M
2025-08-12 44.70 44.70 43.05 43.30 2.0M
2025-08-11 45.45 45.90 44.85 45.25 0.4M
2025-08-08 45.30 46.00 45.20 45.50 0.3M
2025-08-07 46.20 46.60 45.65 45.65 0.4M
2025-08-06 45.85 46.50 45.80 46.15 0.4M
2025-08-05 45.00 46.20 45.00 45.95 0.6M
2025-08-04 43.95 45.15 43.35 44.95 0.4M
2025-08-01 43.80 44.60 43.35 44.45 0.4M
2025-07-31 44.80 45.05 44.45 44.45 0.3M
2025-07-30 44.65 45.00 44.40 44.75 0.2M
2025-07-29 45.35 45.60 44.50 44.60 0.3M
2025-07-28 44.95 45.70 44.95 45.00 0.5M
2025-07-25 45.15 45.40 44.80 44.90 0.3M
2025-07-24 45.15 45.55 45.10 45.30 0.3M
2025-07-23 44.50 45.30 44.50 45.15 0.4M
2025-07-22 45.15 45.45 44.30 44.55 0.4M
2025-07-21 44.55 45.70 44.55 45.30 0.5M
2025-07-18 45.10 45.25 44.30 44.70 0.3M
2025-07-17 44.05 44.80 44.00 44.60 0.4M
2025-07-16 43.20 44.20 43.10 43.55 0.4M
2025-07-15 43.95 44.40 43.15 43.35 0.9M
2025-07-14 44.70 44.70 44.10 44.10 0.3M
2025-07-11 44.75 45.50 44.35 44.70 0.4M
2025-07-10 44.55 45.00 44.55 44.90 0.2M
2025-07-09 45.30 45.45 44.95 45.25 0.2M
2025-07-08 44.75 45.30 44.40 45.30 0.2M
2025-07-07 45.50 45.50 44.35 45.05 0.4M
2025-07-04 46.10 46.20 45.15 45.35 0.2M
2025-07-03 45.45 46.10 45.45 46.10 0.4M
2025-07-02 45.35 45.70 45.10 45.15 0.2M
2025-07-01 44.75 46.20 44.75 45.60 0.6M
2025-06-30 45.20 45.35 44.60 44.60 0.3M
2025-06-27 45.55 45.55 44.80 45.20 0.7M
2025-06-26 44.75 45.80 44.75 45.15 0.5M
2025-06-25 45.80 45.80 44.50 44.80 0.4M
2025-06-24 44.00 45.50 43.60 45.15 1.7M
2025-06-23 45.50 46.50 45.20 46.00 1.3M
2025-06-20 48.30 48.85 46.30 46.30 1.7M
2025-06-19 49.10 49.90 48.15 48.15 1.6M
2025-06-18 48.80 49.10 48.65 48.85 0.5M
2025-06-17 49.20 49.60 48.65 48.85 0.4M
2025-06-16 48.70 49.20 48.25 49.15 0.4M
2025-06-13 49.00 49.05 48.30 48.60 0.6M
2025-06-12 49.20 49.60 49.00 49.30 0.5M
2025-06-11 49.10 49.85 48.95 49.30 0.6M
2025-06-10 48.60 49.25 48.35 49.10 0.6M
2025-06-09 49.65 49.85 48.40 48.50 1.2M
2025-06-06 48.95 49.60 48.85 49.50 0.7M
2025-06-05 49.00 49.40 48.80 49.20 0.7M
2025-06-04 48.75 49.25 48.65 48.90 0.7M
2025-06-03 48.25 48.85 48.20 48.65 0.9M
2025-06-02 48.80 49.00 47.95 48.15 1.1M
2025-05-29 50.20 50.30 48.50 49.50 1.7M
2025-05-28 49.70 50.50 49.15 49.60 2.2M
2025-05-27 48.80 49.25 48.50 49.05 1.3M
2025-05-26 48.20 49.25 47.75 48.85 1.5M
2025-05-23 47.50 48.35 47.50 47.95 0.8M
2025-05-22 47.95 48.05 46.85 47.50 1.6M
2025-05-21 47.75 48.30 47.35 48.30 1.5M
2025-05-20 47.60 47.85 47.25 47.40 0.8M
2025-05-19 47.35 47.70 47.10 47.40 0.8M
2025-05-16 47.35 47.85 47.25 47.30 0.8M
2025-05-15 47.65 48.30 47.20 47.25 1.1M
2025-05-14 47.75 47.90 47.25 47.50 0.8M
2025-05-13 48.15 48.30 47.25 47.25 1.2M
2025-05-12 47.95 48.05 47.35 47.80 1.1M
2025-05-09 47.75 48.20 47.05 47.85 0.7M
2025-05-08 47.70 48.05 47.60 47.85 0.5M
2025-05-07 47.80 47.85 47.30 47.60 0.5M
2025-05-06 47.00 48.10 47.00 47.55 0.6M
2025-05-05 49.30 49.80 47.35 47.50 2.1M
2025-05-02 48.50 49.70 48.10 49.00 2.7M
2025-04-30 49.00 49.10 47.70 48.00 1.5M
2025-04-29 48.30 48.95 47.80 48.85 1.7M
2025-04-28 47.50 49.00 47.30 48.35 3.5M
2025-04-25 47.40 47.80 47.10 47.40 1.5M
2025-04-24 46.20 47.90 45.55 47.00 3.1M
2025-04-23 45.65 46.35 45.15 46.20 1.3M
2025-04-22 43.70 44.85 43.45 44.85 0.8M
2025-04-21 46.15 46.15 44.25 44.60 0.9M
2025-04-18 46.25 46.30 45.50 46.10 0.8M
2025-04-17 46.20 46.70 45.35 46.30 1.9M
2025-04-16 46.70 47.50 46.10 46.15 2.0M
2025-04-15 44.45 47.85 44.10 47.60 3.7M
2025-04-14 44.85 45.75 43.95 45.05 4.5M
2025-04-11 38.00 42.40 37.50 42.40 4.2M
2025-04-10 38.55 38.55 37.80 38.55 1.4M
2025-04-09 38.70 38.70 35.05 35.05 3.3M
2025-04-08 39.55 40.10 38.90 38.90 2.8M
2025-04-07 43.20 43.20 43.20 43.20 0.2M
2025-04-02 48.30 48.40 47.70 48.00 0.7M
2025-04-01 46.55 48.95 46.55 48.40 1.2M
2025-03-31 48.05 48.05 46.50 46.55 1.7M
2025-03-28 50.10 50.10 48.70 49.25 1.0M
2025-03-27 50.50 50.50 49.85 50.20 0.7M
2025-03-26 50.60 51.20 50.30 50.70 0.4M
2025-03-25 52.20 52.20 50.20 50.50 1.2M
2025-03-24 53.20 53.20 51.60 51.60 0.9M
2025-03-21 53.20 53.30 52.30 53.30 1.1M
2025-03-20 53.10 53.40 52.60 53.00 0.7M
2025-03-19 53.40 53.40 52.10 52.40 1.2M
2025-03-18 53.60 54.00 53.00 53.30 1.4M
2025-03-17 54.00 54.10 52.90 53.50 2.1M
2025-03-14 53.60 54.70 53.00 54.00 4.8M
2025-03-13 52.10 53.60 51.80 52.50 5.8M
2025-03-12 51.40 52.30 51.00 51.40 5.9M
2025-03-11 47.45 50.80 45.85 50.70 4.7M
2025-03-10 47.90 48.20 47.45 47.65 1.1M
2025-03-07 49.00 49.30 48.00 48.10 1.3M
2025-03-06 49.75 50.20 49.10 49.35 0.9M
2025-03-05 49.00 49.60 48.85 49.60 1.7M
2025-03-04 48.60 49.10 48.20 49.05 1.3M
2025-03-03 49.45 49.45 48.35 49.15 1.0M
2025-02-27 50.50 50.70 49.20 49.45 2.2M
2025-02-26 51.10 51.10 49.95 50.50 2.5M
2025-02-25 51.80 52.10 50.80 51.20 2.3M
2025-02-24 52.60 52.90 51.90 52.10 1.1M
2025-02-21 52.10 52.60 51.50 52.60 0.7M
2025-02-20 52.50 52.60 51.90 52.00 0.7M
2025-02-19 52.30 52.80 52.20 52.40 0.6M
2025-02-18 52.20 52.70 51.90 52.30 0.8M
2025-02-17 52.50 52.70 52.00 52.20 0.7M
2025-02-14 52.50 52.50 51.90 52.00 0.8M
2025-02-13 51.80 52.60 51.80 52.50 1.0M
2025-02-12 52.30 52.70 51.50 51.60 1.4M
2025-02-11 54.10 55.00 52.00 52.30 2.8M
2025-02-10 54.50 56.40 53.60 55.10 3.4M
2025-02-07 52.90 56.00 52.40 55.70 4.8M
2025-02-06 51.80 54.40 51.80 52.90 1.9M
2025-02-05 51.70 51.90 51.30 51.40 0.5M
2025-02-04 52.40 52.60 51.20 51.40 0.9M
2025-02-03 50.80 53.60 50.50 52.50 1.8M
2025-01-22 52.20 52.20 51.40 51.70 0.5M
2025-01-21 51.50 51.90 51.40 51.80 0.8M
2025-01-20 51.40 51.50 50.50 51.40 0.9M
2025-01-17 50.50 51.50 50.50 51.00 0.7M
2025-01-16 50.50 50.90 49.85 50.30 1.3M
2025-01-15 49.65 51.90 49.05 49.95 1.5M
2025-01-14 48.35 49.50 48.35 49.45 1.4M
2025-01-13 49.85 49.85 47.80 48.05 2.4M
2025-01-10 49.85 50.70 49.15 49.90 1.1M
2025-01-09 51.30 51.40 49.80 49.80 1.3M
2025-01-08 51.60 51.70 50.40 51.60 1.3M
2025-01-07 52.10 52.10 51.20 51.40 0.5M
2025-01-06 51.50 52.40 51.40 52.10 0.8M
2025-01-03 52.00 52.10 51.00 51.00 0.5M
2025-01-02 52.00 52.80 51.10 51.50 0.7M