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
2021-12-30 33.00 33.05 32.65 33.00 0.4M
2021-12-29 33.15 33.15 32.60 32.90 0.5M
2021-12-28 33.55 33.55 32.70 32.80 1.0M
2021-12-27 32.05 34.25 32.05 33.60 3.0M
2021-12-24 31.80 31.80 31.55 31.80 0.3M
2021-12-23 31.75 31.90 31.50 31.90 0.3M
2021-12-22 31.40 31.75 31.30 31.75 0.3M
2021-12-21 31.45 31.50 31.20 31.35 0.2M
2021-12-20 31.75 31.75 31.10 31.40 0.7M
2021-12-17 31.40 31.70 31.35 31.70 0.2M
2021-12-16 31.50 31.50 31.25 31.40 0.2M
2021-12-15 31.55 31.60 31.25 31.30 0.5M
2021-12-14 31.75 31.75 31.35 31.70 0.5M
2021-12-13 32.10 32.10 31.60 31.80 0.5M
2021-12-10 31.90 32.10 31.80 32.10 0.2M
2021-12-09 31.95 32.10 31.80 32.10 0.3M
2021-12-08 32.00 32.60 31.65 31.85 0.5M
2021-12-07 31.90 32.00 31.25 32.00 0.7M
2021-12-06 31.50 31.60 31.25 31.60 0.5M
2021-12-03 31.35 31.55 31.30 31.45 0.2M
2021-12-02 31.55 31.55 31.30 31.30 0.2M
2021-12-01 31.30 31.90 31.30 31.70 0.3M
2021-11-30 31.30 31.70 31.30 31.30 0.5M
2021-11-29 31.40 31.75 31.00 31.45 0.3M
2021-11-26 31.80 31.90 31.20 31.50 0.7M
2021-11-25 32.30 32.30 31.85 32.00 0.2M
2021-11-24 32.35 32.35 31.80 32.10 0.2M
2021-11-23 32.75 32.75 32.00 32.10 0.5M
2021-11-22 32.85 33.05 32.65 32.80 0.3M
2021-11-19 33.10 33.50 32.85 33.10 0.3M
2021-11-18 32.80 33.10 32.70 33.10 0.3M
2021-11-17 32.85 32.85 32.40 32.75 0.5M
2021-11-16 33.30 33.30 32.95 33.05 0.5M
2021-11-15 33.40 33.40 32.90 33.20 0.7M
2021-11-12 33.90 33.90 32.90 33.10 0.8M
2021-11-11 34.65 34.65 33.70 34.00 0.8M
2021-11-10 34.25 34.70 34.05 34.70 1.1M
2021-11-09 33.90 34.40 33.80 34.20 0.6M
2021-11-08 34.40 34.70 33.55 33.90 0.8M
2021-11-05 34.50 34.80 34.10 34.40 0.5M
2021-11-04 35.00 35.00 34.20 34.50 0.5M
2021-11-03 35.05 35.05 34.10 34.75 1.2M
2021-11-02 35.00 35.70 34.70 35.05 1.3M
2021-11-01 34.65 35.05 34.45 34.95 0.9M
2021-10-29 35.05 35.15 34.05 34.45 1.6M
2021-10-28 34.15 35.50 34.15 35.10 1.7M
2021-10-27 33.55 34.25 33.40 34.20 1.5M
2021-10-26 32.70 33.50 32.45 33.50 2.0M
2021-10-25 31.80 32.50 31.80 32.45 2.1M
2021-10-22 31.85 31.95 31.75 31.85 0.9M
2021-10-21 31.80 32.10 31.50 32.00 2.2M
2021-10-20 31.75 31.95 31.25 31.70 1.8M
2021-10-19 30.80 32.00 30.80 31.70 2.4M
2021-10-18 31.35 31.40 30.55 31.40 6.9M
2021-10-15 28.55 28.80 28.50 28.55 0.3M
2021-10-14 28.55 28.70 28.25 28.55 0.1M
2021-10-13 28.20 28.60 28.20 28.55 0.1M
2021-10-12 28.40 28.45 28.20 28.20 0.1M
2021-10-08 28.50 28.55 28.40 28.55 0.1M
2021-10-07 27.90 28.60 27.85 28.50 0.3M
2021-10-06 27.60 27.75 27.60 27.60 0.1M
2021-10-05 27.70 27.75 27.50 27.60 0.2M
2021-10-04 28.10 28.10 27.65 27.75 0.1M
2021-10-01 28.50 28.50 28.05 28.05 0.2M
2021-09-30 28.30 28.65 28.25 28.60 0.2M
2021-09-29 28.70 28.70 28.25 28.30 0.3M
2021-09-28 28.60 28.90 28.60 28.70 0.1M
2021-09-27 28.60 28.90 28.60 28.65 0.2M
2021-09-24 28.70 28.85 28.70 28.85 0.1M
2021-09-23 28.55 28.80 28.50 28.70 0.1M
2021-09-22 28.80 28.85 28.45 28.50 0.5M
2021-09-17 28.85 29.30 28.65 29.30 0.6M
2021-09-16 28.70 28.85 28.65 28.70 0.2M
2021-09-15 28.80 28.90 28.60 28.70 0.3M
2021-09-14 28.90 28.95 28.75 28.80 0.1M
2021-09-13 28.95 28.95 28.65 28.85 0.3M
2021-09-10 28.90 29.10 28.85 28.95 0.1M
2021-09-09 28.95 29.00 28.75 28.90 0.2M
2021-09-08 29.25 29.30 28.70 28.85 0.2M
2021-09-07 29.25 29.30 29.15 29.30 0.1M
2021-09-06 29.30 29.40 29.20 29.25 0.1M
2021-09-03 29.30 29.60 29.20 29.25 0.2M
2021-09-02 29.45 29.45 29.15 29.20 0.1M
2021-09-01 29.15 29.50 29.15 29.45 0.1M
2021-08-31 29.40 29.40 29.15 29.35 0.3M
2021-08-30 29.50 29.55 29.25 29.40 0.2M
2021-08-27 29.45 29.50 29.15 29.50 0.2M
2021-08-26 29.50 29.50 29.20 29.40 0.3M
2021-08-25 29.40 29.55 29.30 29.55 0.2M
2021-08-24 29.60 29.65 29.35 29.35 0.2M
2021-08-23 29.05 29.45 29.05 29.35 0.7M
2021-08-20 29.65 29.65 28.95 29.10 0.2M
2021-08-19 29.55 29.60 29.10 29.15 0.3M
2021-08-18 29.20 29.60 29.20 29.40 0.2M
2021-08-17 29.35 29.45 29.20 29.30 0.2M
2021-08-16 29.40 29.60 29.30 29.30 0.3M
2021-08-13 29.55 29.55 29.35 29.50 0.2M
2021-08-12 29.65 29.65 29.50 29.55 0.2M
2021-08-11 29.60 29.65 29.45 29.60 0.2M
2021-08-10 29.55 29.65 29.50 29.65 0.2M
2021-08-09 29.40 29.55 29.35 29.40 0.3M
2021-08-06 29.40 29.60 29.35 29.50 0.2M
2021-08-05 29.50 29.70 29.45 29.50 0.3M
2021-08-04 29.95 29.95 29.75 29.80 0.1M
2021-08-03 29.70 30.00 29.70 29.95 0.2M
2021-08-02 29.80 29.95 29.65 29.70 0.2M
2021-07-30 29.75 29.75 29.55 29.70 0.2M
2021-07-29 29.55 29.80 29.55 29.75 0.2M
2021-07-28 29.95 29.95 29.50 29.55 0.3M
2021-07-27 29.75 29.95 29.65 29.95 0.3M
2021-07-26 29.85 29.85 29.60 29.60 0.2M
2021-07-23 29.70 29.85 29.70 29.85 0.2M
2021-07-22 29.50 29.75 29.50 29.70 0.2M
2021-07-21 29.35 29.60 29.30 29.50 0.3M
2021-07-20 29.40 29.75 29.30 29.30 0.4M
2021-07-19 30.20 30.20 29.95 30.00 0.7M
2021-07-16 30.25 30.30 30.15 30.20 0.3M
2021-07-15 30.20 30.30 30.15 30.25 0.2M
2021-07-14 30.20 30.30 30.20 30.20 0.3M
2021-07-13 30.15 30.35 30.15 30.15 0.4M
2021-07-12 30.25 30.30 30.10 30.15 0.2M
2021-07-09 30.25 30.30 29.95 30.05 0.5M
2021-07-08 29.85 30.35 29.85 30.25 0.5M
2021-07-07 30.00 30.10 29.80 29.80 0.5M
2021-07-06 30.40 30.40 30.00 30.00 0.3M
2021-07-05 30.05 30.30 30.05 30.05 0.3M
2021-07-02 30.05 30.20 29.85 29.95 0.3M
2021-07-01 30.20 30.30 29.85 29.90 0.6M
2021-06-30 30.50 30.50 30.20 30.30 0.3M
2021-06-29 30.85 30.95 30.30 30.30 0.6M
2021-06-28 30.95 30.95 30.70 30.85 0.7M
2021-06-25 31.00 31.00 30.80 30.95 0.5M
2021-06-24 30.80 31.00 30.50 31.00 1.0M
2021-06-23 30.05 30.85 30.05 30.85 1.0M
2021-06-22 30.15 30.25 30.00 30.20 0.9M
2021-06-21 30.20 30.20 29.95 30.15 0.7M
2021-06-18 29.95 30.25 29.95 30.25 1.1M
2021-06-17 30.05 30.15 29.95 30.15 0.6M
2021-06-16 30.00 30.10 29.85 30.10 1.0M
2021-06-15 30.30 30.30 30.00 30.15 0.6M
2021-06-11 30.55 30.60 30.10 30.30 0.7M
2021-06-10 30.00 30.50 29.90 30.50 0.8M
2021-06-09 30.15 30.15 29.85 30.00 0.6M
2021-06-08 30.15 30.15 29.85 30.15 0.5M
2021-06-07 30.15 30.15 29.70 30.15 0.5M
2021-06-04 30.00 30.15 29.90 30.15 0.5M
2021-06-03 30.10 30.10 29.85 30.10 0.5M
2021-06-02 30.00 30.10 29.80 30.05 0.4M
2021-06-01 29.90 30.05 29.90 30.00 0.3M
2021-05-31 29.95 30.05 29.80 29.90 0.2M
2021-05-28 29.70 30.00 29.65 29.95 0.4M
2021-05-27 29.90 29.90 29.70 29.70 0.8M
2021-05-26 29.95 30.10 29.60 30.10 0.4M
2021-05-25 29.85 30.15 29.75 30.10 0.7M
2021-05-24 29.50 29.85 29.35 29.85 0.9M
2021-05-21 29.65 30.05 29.65 30.00 0.5M
2021-05-20 29.75 29.80 29.10 29.65 0.5M
2021-05-19 29.00 29.65 28.75 29.65 0.5M
2021-05-18 28.85 29.20 28.35 29.20 0.6M
2021-05-17 27.50 28.45 27.40 28.45 1.6M
2021-05-14 28.50 28.70 28.15 28.30 1.2M
2021-05-13 28.00 28.80 27.80 28.75 1.2M
2021-05-12 30.15 30.15 27.65 27.95 1.8M
2021-05-11 30.40 30.45 30.05 30.15 1.0M
2021-05-10 30.80 30.90 30.45 30.65 0.7M
2021-05-07 30.35 30.60 30.25 30.60 0.6M
2021-05-06 30.40 30.70 30.20 30.50 0.6M
2021-05-05 30.90 30.90 29.90 30.40 0.8M
2021-05-04 31.60 31.60 29.90 30.80 1.5M
2021-05-03 32.50 32.70 31.55 31.65 1.3M
2021-04-29 32.50 33.40 32.20 32.50 1.4M
2021-04-28 32.40 32.45 32.20 32.40 0.8M
2021-04-27 32.20 32.40 31.70 32.40 1.2M
2021-04-26 32.40 32.50 31.90 32.20 0.7M
2021-04-23 31.75 32.25 31.55 32.25 0.8M
2021-04-22 32.20 32.45 31.50 31.75 1.7M
2021-04-21 31.95 32.30 31.80 32.05 0.8M
2021-04-20 32.10 32.30 31.65 32.10 0.9M
2021-04-19 31.30 32.10 31.25 31.85 1.4M
2021-04-16 30.75 31.10 30.75 31.10 0.4M
2021-04-15 31.15 31.15 30.65 30.75 0.3M
2021-04-14 30.70 31.00 30.45 31.00 0.7M
2021-04-13 31.00 31.30 30.70 30.70 0.5M
2021-04-12 30.95 31.15 30.90 30.95 0.6M
2021-04-09 31.30 31.45 30.90 30.90 0.7M
2021-04-08 31.15 31.45 31.15 31.30 0.5M
2021-04-07 31.60 31.60 31.10 31.15 0.7M
2021-04-06 31.50 31.80 31.30 31.50 1.1M
2021-04-01 31.00 31.25 30.95 31.25 1.7M
2021-03-31 30.85 31.15 30.75 30.90 1.2M
2021-03-30 30.50 31.05 30.20 30.85 2.0M
2021-03-29 30.00 30.05 29.85 29.90 0.3M
2021-03-26 29.95 30.00 29.80 29.90 0.4M
2021-03-25 29.95 29.95 29.75 29.95 0.5M
2021-03-24 29.90 30.00 29.75 29.90 0.7M
2021-03-23 30.00 30.10 29.90 30.05 0.3M
2021-03-22 30.05 30.20 29.95 30.00 0.4M
2021-03-19 30.05 30.25 29.85 30.25 0.6M
2021-03-18 30.10 30.30 30.00 30.25 0.5M
2021-03-17 30.25 30.45 30.10 30.10 0.7M
2021-03-16 30.30 30.40 30.15 30.40 0.5M
2021-03-15 30.35 30.35 30.15 30.25 0.4M
2021-03-12 30.30 30.35 30.05 30.35 1.1M
2021-03-11 30.25 30.40 30.05 30.30 0.8M
2021-03-10 30.25 30.25 29.85 30.20 0.8M
2021-03-09 30.35 30.35 29.90 30.20 0.6M
2021-03-08 30.50 30.55 29.95 30.35 0.9M
2021-03-05 29.60 30.35 29.50 30.35 0.8M
2021-03-04 30.40 30.40 29.60 29.80 0.7M
2021-03-03 30.05 30.50 29.80 30.20 1.0M
2021-03-02 30.10 30.10 29.85 30.05 0.7M
2021-02-26 29.95 30.00 29.50 30.00 1.1M
2021-02-25 29.75 30.00 29.60 30.00 0.9M
2021-02-24 29.80 29.80 29.55 29.75 0.5M
2021-02-23 29.65 29.80 29.40 29.80 0.8M
2021-02-22 29.50 29.60 29.40 29.60 0.6M
2021-02-19 29.60 29.60 29.25 29.45 0.4M
2021-02-18 29.70 29.70 29.35 29.60 0.4M
2021-02-17 29.45 29.60 29.35 29.60 0.6M
2021-02-05 29.45 29.45 29.25 29.45 0.2M
2021-02-04 29.20 29.45 29.20 29.45 0.2M
2021-02-03 29.45 29.50 29.10 29.50 1.0M
2021-02-02 29.05 29.45 29.05 29.45 0.4M
2021-02-01 29.00 29.45 28.90 29.15 0.8M
2021-01-29 29.15 29.40 28.80 29.25 0.6M
2021-01-28 29.20 29.50 29.05 29.50 0.4M
2021-01-27 29.50 29.60 29.15 29.60 0.8M
2021-01-26 29.35 29.45 29.10 29.10 0.3M
2021-01-25 29.30 29.55 28.80 29.55 0.4M
2021-01-22 28.80 29.25 28.45 29.10 1.0M
2021-01-21 28.85 28.85 28.35 28.35 0.6M
2021-01-20 29.40 29.40 28.35 28.85 1.2M
2021-01-19 29.25 29.80 29.15 29.80 0.5M
2021-01-18 29.40 29.55 29.00 29.15 0.5M
2021-01-15 29.45 29.60 29.05 29.60 0.5M
2021-01-14 29.65 29.65 29.35 29.60 0.2M
2021-01-13 29.40 29.75 29.30 29.65 0.6M
2021-01-12 29.60 29.70 29.30 29.30 0.3M
2021-01-11 29.50 29.80 29.50 29.80 0.3M
2021-01-08 29.45 30.05 29.40 29.70 0.4M
2021-01-07 29.30 29.65 29.25 29.50 0.3M
2021-01-06 29.85 29.90 29.20 29.25 0.6M
2021-01-05 30.05 30.05 29.75 30.00 0.4M
2021-01-04 29.90 30.10 29.85 30.05 0.6M