北基

8927
🏛️ 中国台湾 →
38.35
最后更新: 2025-10-01
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
2025-10-01 38.85 39.00 38.30 38.35 0.9M
2025-09-30 38.65 39.00 38.25 38.80 0.7M
2025-09-26 38.75 39.50 38.30 38.30 1.2M
2025-09-25 37.40 39.00 37.25 38.70 1.6M
2025-09-24 37.25 37.60 36.90 37.25 1.1M
2025-09-23 37.20 37.45 36.95 37.25 1.1M
2025-09-22 35.95 37.75 35.80 37.15 1.4M
2025-09-19 34.65 36.00 34.35 36.00 1.1M
2025-09-18 35.10 35.10 34.00 34.85 1.5M
2025-09-17 35.45 35.75 34.15 34.95 2.3M
2025-09-16 35.10 35.85 35.10 35.45 1.6M
2025-09-15 36.15 36.15 35.30 35.30 1.6M
2025-09-12 35.40 36.20 35.40 36.05 1.2M
2025-09-11 37.45 37.45 35.40 35.40 1.6M
2025-09-10 37.90 37.90 37.15 37.45 2.1M
2025-09-09 38.00 38.05 37.55 37.85 2.4M
2025-09-08 38.05 38.80 37.60 37.95 4.2M
2025-09-05 38.30 38.90 37.80 38.00 2.3M
2025-09-04 38.80 38.95 38.15 38.15 1.6M
2025-09-03 38.80 39.10 38.45 38.55 1.5M
2025-09-02 39.00 39.00 37.95 38.90 1.5M
2025-09-01 39.00 39.10 38.00 39.00 0.9M
2025-08-29 39.85 39.85 38.60 38.95 0.6M
2025-08-28 40.70 40.70 39.25 39.55 1.3M
2025-08-27 42.75 43.25 40.70 40.70 3.9M
2025-08-26 39.30 43.10 37.00 43.10 4.7M
2025-08-25 39.50 39.50 39.15 39.20 0.1M
2025-08-22 39.60 39.85 39.10 39.25 0.2M
2025-08-21 39.40 39.75 39.30 39.30 0.2M
2025-08-20 39.70 39.75 39.00 39.25 0.4M
2025-08-19 39.70 40.80 39.50 39.65 0.4M
2025-08-18 40.00 40.05 39.50 39.65 0.3M
2025-08-15 40.05 40.50 39.50 39.85 0.2M
2025-08-14 39.80 40.05 39.20 40.05 0.4M
2025-08-13 39.95 40.20 39.20 39.80 0.3M
2025-08-12 39.55 40.00 39.30 39.85 0.3M
2025-08-11 40.15 40.35 39.50 39.90 0.3M
2025-08-08 40.70 40.75 39.00 40.15 0.3M
2025-08-07 41.30 41.30 40.55 40.65 0.2M
2025-08-06 40.75 40.90 40.60 40.65 0.1M
2025-08-05 41.35 41.35 40.75 40.75 0.1M
2025-08-04 41.20 41.20 40.65 40.90 0.2M
2025-08-01 41.60 41.60 41.00 41.20 0.2M
2025-07-31 41.75 42.15 41.60 41.60 0.2M
2025-07-30 42.60 43.50 41.90 41.90 0.4M
2025-07-29 43.20 43.55 42.05 42.05 0.6M
2025-07-28 45.95 46.10 43.45 43.45 1.3M
2025-07-25 45.00 49.00 45.00 45.75 1.7M
2025-07-24 43.45 45.00 42.05 45.00 1.5M
2025-07-23 41.54 42.99 41.54 42.65 1.3M
2025-07-22 42.05 42.14 41.45 41.50 0.3M
2025-07-21 42.69 42.82 41.71 41.97 0.5M
2025-07-17 42.52 42.74 41.92 42.48 0.3M
2025-07-16 49.75 50.00 49.45 49.45 0.2M
2025-07-15 49.35 49.75 49.00 49.70 0.2M
2025-07-14 49.00 49.00 48.55 48.75 0.1M
2025-07-11 48.80 49.25 48.65 48.80 0.2M
2025-07-10 47.80 48.85 47.80 48.85 0.2M
2025-07-09 48.10 48.40 47.75 47.90 0.2M
2025-07-08 47.55 48.10 47.55 47.80 0.1M
2025-07-07 49.05 49.05 48.00 48.00 0.4M
2025-07-04 50.20 50.40 49.30 49.40 0.3M
2025-07-03 50.30 50.40 49.80 50.10 0.2M
2025-07-02 49.30 50.90 49.30 50.30 0.3M
2025-07-01 49.90 50.40 49.55 50.00 0.2M
2025-06-30 49.10 51.70 49.05 50.20 1.3M
2025-06-27 48.05 48.30 47.50 48.15 0.2M
2025-06-26 47.95 48.70 47.00 48.05 0.2M
2025-06-25 47.50 48.00 45.50 48.00 0.7M
2025-06-24 47.40 47.70 47.00 47.00 0.2M
2025-06-23 47.75 48.00 47.25 47.35 0.2M
2025-06-20 48.10 48.60 47.10 48.60 0.3M
2025-06-19 48.90 48.90 47.95 47.95 0.3M
2025-06-18 47.50 49.15 47.50 48.80 0.5M
2025-06-17 47.65 47.70 47.20 47.20 0.1M
2025-06-16 47.45 47.95 47.05 47.10 0.1M
2025-06-13 47.55 47.55 47.00 47.50 0.3M
2025-06-12 47.35 47.80 47.35 47.45 0.1M
2025-06-11 47.55 48.00 47.35 47.45 0.2M
2025-06-10 48.05 48.05 47.35 47.95 0.1M
2025-06-09 48.40 48.40 47.75 47.75 0.1M
2025-06-06 48.80 48.80 48.10 48.10 0.1M
2025-06-05 48.85 48.95 48.25 48.25 0.1M
2025-06-04 48.85 49.00 48.05 48.60 0.3M
2025-06-03 48.80 49.00 47.95 48.55 0.3M
2025-06-02 47.85 48.60 47.20 48.60 0.2M
2025-05-29 48.00 48.00 47.05 47.75 0.1M
2025-05-28 48.15 48.15 47.15 47.40 0.1M
2025-05-27 48.10 48.10 47.10 47.30 0.1M
2025-05-26 48.10 48.20 47.50 48.05 0.2M
2025-05-23 48.15 48.15 47.40 48.10 0.2M
2025-05-22 48.20 48.40 47.30 47.50 0.3M
2025-05-21 48.55 49.30 48.10 48.20 0.3M
2025-05-20 47.80 48.70 47.80 48.60 0.4M
2025-05-19 47.40 48.40 47.40 47.75 0.5M
2025-05-16 46.75 47.90 46.60 47.20 0.2M
2025-05-15 46.50 46.60 46.20 46.30 0.1M
2025-05-14 46.25 46.85 46.20 46.60 0.2M
2025-05-13 46.60 46.75 46.20 46.20 0.2M
2025-05-12 46.20 47.05 45.95 46.40 0.4M
2025-05-09 46.50 46.85 46.10 46.80 0.1M
2025-05-08 47.20 47.30 46.50 46.50 0.3M
2025-05-07 47.55 48.00 47.15 47.15 0.3M
2025-05-06 46.40 47.70 46.40 47.50 0.4M
2025-05-05 46.20 47.20 46.20 46.40 0.4M
2025-05-02 45.60 45.95 45.55 45.95 0.1M
2025-04-30 46.10 46.80 45.35 45.35 0.3M
2025-04-29 45.55 46.20 45.55 46.10 0.2M
2025-04-28 46.00 46.50 45.85 45.85 0.2M
2025-04-25 45.30 46.30 45.00 46.00 0.5M
2025-04-24 45.50 45.60 43.65 45.20 0.9M
2025-04-23 46.00 46.40 42.40 45.15 1.7M
2025-04-22 46.20 46.80 46.00 46.00 0.2M
2025-04-21 48.15 48.15 47.05 47.30 0.3M
2025-04-18 47.95 48.80 47.40 48.30 0.2M
2025-04-17 48.20 49.00 48.05 48.10 0.3M
2025-04-16 48.80 50.00 48.60 49.45 0.2M
2025-04-15 47.55 49.45 47.05 49.45 0.3M
2025-04-14 48.15 49.30 47.30 47.30 0.6M
2025-04-11 48.30 50.00 46.80 48.95 0.9M
2025-04-10 50.00 51.10 49.30 50.30 1.1M
2025-04-09 47.20 47.80 44.40 47.30 2.1M
2025-04-08 41.40 49.30 41.30 49.30 3.2M
2025-04-07 45.85 45.85 45.85 45.85 0.2M
2025-04-02 51.00 51.00 50.00 50.90 0.2M
2025-04-01 49.95 51.00 49.85 51.00 0.3M
2025-03-31 50.80 51.20 49.20 49.25 0.7M
2025-03-28 51.80 52.00 51.00 51.30 0.2M
2025-03-27 52.10 52.20 51.50 51.80 0.3M
2025-03-26 52.30 53.20 52.20 52.30 0.1M
2025-03-25 52.60 53.10 52.20 52.40 0.2M
2025-03-24 53.50 54.40 52.50 52.50 0.3M
2025-03-21 53.90 54.30 53.40 53.90 0.3M
2025-03-20 53.50 54.40 53.30 53.50 0.2M
2025-03-19 53.30 53.90 53.30 53.50 0.1M
2025-03-18 52.40 53.70 52.40 53.60 0.2M
2025-03-17 51.60 52.90 51.60 52.70 0.3M
2025-03-14 54.00 54.00 51.70 51.80 1.4M
2025-03-13 54.30 54.60 53.30 54.00 0.6M
2025-03-12 55.50 56.00 54.00 54.00 0.8M
2025-03-11 55.00 55.80 54.10 55.30 0.7M
2025-03-10 55.60 56.00 55.00 55.40 0.6M
2025-03-07 55.80 56.40 55.10 55.60 0.4M
2025-03-06 54.60 56.20 54.60 55.70 0.5M
2025-03-05 53.80 55.00 53.80 54.70 0.3M
2025-03-04 53.90 54.30 53.20 54.30 0.5M
2025-03-03 54.00 54.30 53.20 54.30 0.4M
2025-02-27 53.90 54.60 53.70 54.00 0.0M
2025-02-26 55.00 55.10 53.60 54.00 0.0M
2025-02-25 55.60 55.60 55.00 55.00 0.0M
2025-02-24 55.70 56.00 55.50 55.60 0.0M
2025-02-21 55.60 55.80 55.20 55.40 0.0M
2025-02-20 55.70 56.10 55.50 55.60 0.0M
2025-02-19 55.20 56.80 55.20 55.70 0.0M
2025-02-18 55.60 55.80 55.00 55.20 0.0M
2025-02-17 56.10 56.60 55.50 55.60 0.0M
2025-02-14 55.30 56.00 55.10 56.00 0.0M
2025-02-13 56.10 56.10 54.80 55.60 0.0M
2025-02-12 56.10 56.70 55.60 55.60 0.0M
2025-02-11 56.40 56.50 55.70 55.70 0.0M
2025-02-10 56.90 56.90 54.80 56.00 0.0M
2025-02-07 58.00 58.30 56.00 56.00 0.0M
2025-02-06 59.10 59.40 58.00 58.00 0.0M
2025-02-05 59.20 59.30 57.90 59.20 0.0M
2025-02-04 58.60 59.50 58.30 59.10 0.0M
2025-02-03 58.00 58.90 56.50 58.70 0.0M
2025-01-22 55.30 58.60 55.00 58.60 0.0M
2025-01-21 54.30 55.50 53.90 55.40 0.0M
2025-01-20 54.60 55.00 53.30 54.70 0.0M
2025-01-17 56.20 56.60 54.40 54.60 0.0M
2025-01-16 56.30 56.90 56.20 56.20 0.0M
2025-01-15 57.80 57.80 55.70 56.30 0.0M
2025-01-14 57.00 57.00 53.60 55.50 0.0M
2025-01-13 52.00 56.30 51.50 55.10 0.0M
2025-01-10 49.50 53.00 49.35 51.90 2.0M
2025-01-09 49.60 50.50 48.95 49.50 0.0M
2025-01-08 48.85 49.80 48.85 49.50 0.0M
2025-01-07 49.90 50.10 48.85 48.85 0.0M
2025-01-06 49.90 50.60 49.30 49.85 0.0M
2025-01-03 50.20 50.30 48.80 49.40 0.8M
2025-01-02 49.25 50.00 49.20 50.00 0.0M