北基

8927
🏛️ 中国台湾 →
36.25
最后更新: 2025-10-02
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 36.40 36.40 35.75 36.10 0.0M
2022-12-29 36.50 36.50 35.85 35.85 0.0M
2022-12-28 36.05 37.15 35.80 36.35 0.0M
2022-12-27 36.30 36.35 35.75 36.30 0.0M
2022-12-26 36.10 36.45 36.00 36.05 0.0M
2022-12-23 36.65 36.80 36.15 36.20 0.0M
2022-12-22 36.30 36.80 35.85 36.70 0.0M
2022-12-21 36.00 36.25 35.45 36.20 0.0M
2022-12-20 35.90 36.00 34.95 36.00 0.0M
2022-12-19 35.90 36.20 35.30 35.90 0.0M
2022-12-16 36.35 36.40 35.90 35.90 0.0M
2022-12-15 36.70 36.70 36.20 36.65 0.0M
2022-12-14 36.60 36.75 36.00 36.70 0.0M
2022-12-13 36.15 36.80 36.00 36.50 0.0M
2022-12-12 36.60 36.75 36.05 36.05 0.0M
2022-12-09 36.80 37.00 36.35 36.85 0.0M
2022-12-08 36.50 37.00 36.05 36.80 0.0M
2022-12-07 34.65 36.20 34.05 36.15 0.0M
2022-12-06 33.35 36.85 33.35 34.65 0.0M
2022-12-05 33.35 34.05 33.35 33.50 0.0M
2022-12-02 33.50 33.55 33.35 33.35 0.0M
2022-12-01 33.95 33.95 33.40 33.50 0.0M
2022-11-30 33.65 33.70 33.40 33.70 0.0M
2022-11-29 33.95 33.95 33.55 33.65 0.0M
2022-11-28 33.80 33.95 33.75 33.75 0.0M
2022-11-25 34.75 34.75 34.10 34.10 0.0M
2022-11-24 34.80 34.95 34.50 34.70 0.0M
2022-11-23 34.85 34.85 34.40 34.80 0.0M
2022-11-22 34.60 34.95 34.35 34.50 0.0M
2022-11-21 34.60 34.90 34.30 34.60 0.0M
2022-11-18 34.00 34.65 33.95 34.50 0.0M
2022-11-17 34.30 34.70 33.80 34.35 0.0M
2022-11-16 34.20 34.50 33.70 34.30 0.0M
2022-11-15 33.95 34.40 32.90 34.40 0.0M
2022-11-14 34.80 34.85 34.10 34.20 0.0M
2022-11-11 34.90 34.90 34.15 34.60 0.0M
2022-11-10 35.15 35.30 34.60 34.60 0.0M
2022-11-09 34.80 35.30 34.70 35.10 0.0M
2022-11-08 34.75 35.00 34.45 34.85 0.0M
2022-11-07 34.45 34.85 34.40 34.85 0.0M
2022-11-04 34.50 34.85 34.30 34.75 0.0M
2022-11-03 34.70 35.00 34.40 34.75 0.0M
2022-11-02 34.70 34.70 34.45 34.70 0.0M
2022-11-01 35.00 35.30 34.45 34.70 0.0M
2022-10-31 34.45 34.70 34.35 34.65 0.0M
2022-10-28 35.05 35.25 34.60 34.60 0.0M
2022-10-27 35.00 35.15 34.40 35.15 0.0M
2022-10-26 34.85 35.20 34.15 35.00 0.0M
2022-10-25 34.50 34.85 33.90 34.85 0.0M
2022-10-24 35.50 35.50 34.30 34.70 0.0M
2022-10-21 33.85 34.50 33.80 34.50 0.0M
2022-10-20 34.25 34.65 34.00 34.00 0.0M
2022-10-19 34.25 34.85 34.10 34.70 0.0M
2022-10-18 34.00 34.70 33.80 34.70 0.0M
2022-10-17 33.85 34.90 33.50 34.30 0.0M
2022-10-14 33.85 34.60 33.85 34.10 0.0M
2022-10-13 34.80 34.85 33.10 33.65 0.0M
2022-10-12 35.50 35.50 34.80 35.00 0.0M
2022-10-11 35.10 35.10 34.20 35.10 0.0M
2022-10-07 35.20 35.75 35.15 35.15 0.0M
2022-10-06 35.85 35.95 34.50 35.50 0.0M
2022-10-05 36.10 36.45 35.80 35.80 0.0M
2022-10-04 35.70 36.30 35.70 36.15 0.0M
2022-10-03 35.25 35.70 34.60 35.65 0.0M
2022-09-30 36.80 36.80 35.10 35.35 0.0M
2022-09-29 36.70 36.95 35.90 36.90 0.0M
2022-09-28 37.60 37.60 36.20 36.25 0.0M
2022-09-27 37.30 37.75 36.35 37.65 0.0M
2022-09-26 37.95 38.10 36.85 37.15 0.0M
2022-09-23 38.20 38.90 37.75 38.45 0.0M
2022-09-22 37.25 39.50 37.05 38.35 0.0M
2022-09-21 36.60 38.00 36.30 37.50 0.0M
2022-09-20 36.40 36.80 36.40 36.60 0.0M
2022-09-19 36.40 36.50 36.20 36.25 0.0M
2022-09-16 36.20 36.50 36.10 36.40 0.0M
2022-09-15 36.60 36.60 36.20 36.45 0.0M
2022-09-14 36.10 37.00 35.95 36.50 0.0M
2022-09-13 36.94 37.04 36.71 36.90 0.0M
2022-09-12 36.39 37.08 36.25 36.85 0.0M
2022-09-08 35.93 36.16 35.75 36.07 0.0M
2022-09-07 35.88 35.93 35.19 35.93 0.0M
2022-09-06 35.38 35.56 35.19 35.56 0.0M
2022-09-05 35.65 35.70 35.19 35.19 0.0M
2022-09-02 35.24 35.65 35.24 35.56 0.0M
2022-09-01 35.52 35.52 35.24 35.33 0.0M
2022-08-31 35.38 35.65 35.19 35.42 0.0M
2022-08-30 35.01 35.61 35.01 35.29 0.0M
2022-08-29 34.64 35.33 34.64 35.33 0.0M
2022-08-26 34.92 35.29 34.82 35.15 0.0M
2022-08-25 35.15 35.33 34.82 34.92 0.0M
2022-08-24 35.29 35.29 34.82 34.96 0.0M
2022-08-23 35.38 35.38 34.73 34.92 0.0M
2022-08-22 35.01 35.38 35.01 35.38 0.0M
2022-08-19 35.24 35.47 35.01 35.01 0.0M
2022-08-18 35.19 35.33 35.01 35.24 0.0M
2022-08-17 35.29 35.33 35.15 35.19 0.0M
2022-08-16 35.38 35.47 35.15 35.29 0.0M
2022-08-15 35.01 35.47 35.01 35.38 0.0M
2022-08-12 34.32 35.19 34.32 35.15 0.0M
2022-08-11 35.33 35.33 34.82 34.96 0.0M
2022-08-10 34.09 34.82 34.09 34.73 0.0M
2022-08-09 34.09 34.69 34.09 34.18 0.0M
2022-08-08 34.36 34.87 33.90 34.13 0.0M
2022-08-05 34.50 34.64 34.27 34.36 0.0M
2022-08-04 34.41 34.41 33.21 34.04 0.0M
2022-08-03 35.24 35.29 34.23 34.23 0.0M
2022-08-02 35.47 35.65 34.82 34.82 0.0M
2022-08-01 35.24 35.70 34.55 35.70 0.0M
2022-07-29 35.56 35.93 34.87 35.65 0.0M
2022-07-28 34.92 35.93 34.87 35.56 0.0M
2022-07-27 33.30 34.87 33.26 34.87 0.0M
2022-07-26 32.71 33.35 32.66 33.17 0.0M
2022-07-25 32.29 32.98 32.29 32.89 0.0M
2022-07-22 32.48 32.71 31.97 32.34 0.0M
2022-07-21 31.97 32.43 31.69 32.15 0.0M
2022-07-20 32.25 32.61 31.65 31.97 0.0M
2022-07-19 31.60 32.25 31.55 31.88 0.0M
2022-07-18 31.74 32.01 31.46 31.83 0.0M
2022-07-15 31.60 31.92 31.00 31.74 0.0M
2022-07-14 31.28 31.88 31.28 31.60 0.0M
2022-07-13 30.45 31.46 30.31 31.32 0.0M
2022-07-12 30.49 30.63 29.99 30.45 0.0M
2022-07-11 31.32 31.32 30.26 30.63 0.0M
2022-07-08 30.59 30.82 30.03 30.59 0.0M
2022-07-07 29.48 30.40 28.38 30.03 0.0M
2022-07-06 30.03 30.03 29.07 29.16 0.0M
2022-07-05 31.32 31.32 29.85 30.03 0.0M
2022-07-04 31.32 31.32 29.94 29.94 0.0M
2022-07-01 31.51 31.51 30.86 30.96 0.0M
2022-06-30 32.71 32.71 31.37 32.20 0.0M
2022-06-29 33.07 33.17 32.15 32.29 0.0M
2022-06-28 33.44 33.44 33.03 33.17 0.0M
2022-06-27 33.53 33.72 33.21 33.30 0.0M
2022-06-24 33.17 33.86 33.17 33.30 0.0M
2022-06-23 33.07 34.18 32.61 33.12 0.0M
2022-06-22 33.49 33.67 32.29 32.57 0.0M
2022-06-21 32.43 33.07 32.34 32.98 0.0M
2022-06-20 33.90 34.46 32.25 32.25 0.0M
2022-06-17 33.95 33.95 33.21 33.90 0.0M
2022-06-16 34.55 34.64 33.95 34.36 0.0M
2022-06-15 34.64 34.87 34.27 34.36 0.0M
2022-06-14 34.59 34.59 34.18 34.23 0.0M
2022-06-13 34.96 35.33 34.69 34.82 0.0M
2022-06-10 35.10 35.29 34.64 35.24 0.0M
2022-06-09 35.01 35.47 34.96 35.01 0.0M
2022-06-08 34.73 34.96 34.41 34.96 0.0M
2022-06-07 35.01 35.79 34.50 34.55 0.0M
2022-06-06 34.96 35.01 34.55 34.78 0.0M
2022-06-02 34.96 34.96 34.55 34.73 0.0M
2022-06-01 35.01 35.01 34.78 35.01 0.0M
2022-05-31 35.10 35.38 34.73 35.15 0.0M
2022-05-30 35.19 35.84 34.50 35.10 0.0M
2022-05-27 35.01 35.15 34.41 34.96 0.0M
2022-05-26 34.73 35.15 34.32 34.96 0.0M
2022-05-25 34.55 34.92 34.46 34.73 0.0M
2022-05-24 34.82 35.01 34.13 34.46 0.0M
2022-05-23 35.10 35.10 34.59 34.64 0.0M
2022-05-20 34.78 34.96 34.69 34.92 0.0M
2022-05-19 34.09 34.82 34.00 34.82 0.0M
2022-05-18 34.64 35.01 34.36 34.46 0.0M
2022-05-17 35.01 35.19 34.50 34.64 0.0M
2022-05-16 34.59 35.01 34.46 34.69 0.0M
2022-05-13 33.12 35.29 32.25 35.10 0.0M
2022-05-12 34.04 34.04 32.80 32.98 0.0M
2022-05-11 33.67 34.64 33.67 33.72 0.0M
2022-05-10 33.26 34.41 33.26 34.04 0.0M
2022-05-09 34.23 34.32 33.30 33.30 0.0M
2022-05-06 34.13 34.59 34.09 34.23 0.0M
2022-05-05 35.01 35.24 34.36 34.64 0.0M
2022-05-04 35.93 35.93 34.55 34.64 0.0M
2022-05-03 34.64 35.65 34.64 35.47 0.0M
2022-04-29 35.75 35.98 35.29 35.65 0.0M
2022-04-28 35.93 35.93 35.47 35.61 0.0M
2022-04-27 35.01 36.11 34.64 35.33 0.0M
2022-04-26 37.68 39.06 35.01 35.52 0.0M
2022-04-25 35.93 37.50 35.52 37.50 0.0M
2022-04-22 35.56 36.21 35.01 36.16 0.0M
2022-04-21 34.55 35.65 34.46 35.56 0.0M
2022-04-20 34.18 35.52 34.18 34.36 0.0M
2022-04-19 34.41 34.50 34.00 34.00 0.0M
2022-04-18 34.18 34.73 34.18 34.27 0.0M
2022-04-15 33.63 34.46 33.40 34.18 0.0M
2022-04-14 33.72 34.18 33.72 33.86 0.0M
2022-04-13 33.17 34.82 32.98 34.18 0.0M
2022-04-12 33.26 33.40 32.80 32.94 0.0M
2022-04-11 33.07 33.72 32.89 32.94 0.0M
2022-04-08 33.26 33.81 33.26 33.44 0.0M
2022-04-07 32.52 35.38 32.01 33.07 0.0M
2022-04-06 33.63 33.63 32.52 32.61 0.0M
2022-04-01 33.49 33.81 33.35 33.72 0.0M
2022-03-31 33.44 34.27 33.44 33.72 0.0M
2022-03-30 33.35 33.58 32.71 33.35 0.0M
2022-03-29 32.20 33.53 31.83 33.17 0.0M
2022-03-28 31.37 32.43 31.14 32.06 0.0M
2022-03-25 31.88 31.88 31.32 31.60 0.0M
2022-03-24 31.97 31.97 31.65 31.65 0.0M
2022-03-23 31.92 31.97 31.46 31.83 0.0M
2022-03-22 31.32 32.20 31.32 31.78 0.0M
2022-03-21 29.76 31.83 29.76 30.91 0.0M
2022-03-18 28.97 29.71 28.97 29.67 0.0M
2022-03-17 29.20 29.57 29.11 29.34 0.0M
2022-03-16 29.48 29.48 28.65 29.07 0.0M
2022-03-15 29.11 29.34 28.61 29.34 0.0M
2022-03-14 29.67 29.76 29.02 29.16 0.0M
2022-03-11 29.57 29.71 29.25 29.67 0.0M
2022-03-10 29.67 29.90 29.30 29.57 0.0M
2022-03-09 28.93 29.80 28.93 29.48 0.0M
2022-03-08 29.67 29.76 28.56 28.79 0.0M
2022-03-07 30.82 30.82 29.44 29.53 0.0M
2022-03-04 30.91 31.14 30.59 30.82 0.0M
2022-03-03 31.60 31.69 30.82 30.96 0.0M
2022-03-02 32.15 32.15 31.09 31.32 0.0M
2022-03-01 32.48 32.80 32.01 32.15 0.0M
2022-02-25 31.05 32.52 30.86 32.48 0.0M
2022-02-24 32.61 32.61 31.00 31.23 0.0M
2022-02-23 32.61 32.75 32.29 32.48 0.0M
2022-02-22 32.80 32.98 32.29 32.43 0.0M
2022-02-21 32.61 32.94 32.48 32.89 0.0M
2022-02-18 32.25 32.89 31.83 32.61 0.0M
2022-02-17 32.98 33.12 32.29 32.29 0.0M
2022-02-16 32.34 33.17 32.34 32.98 0.0M
2022-02-15 32.61 32.71 32.25 32.25 0.0M
2022-02-14 32.89 33.35 32.25 32.52 0.0M
2022-02-11 32.84 32.94 31.78 32.89 0.0M
2022-02-10 32.61 33.26 32.52 32.84 0.0M
2022-02-09 32.94 33.35 32.38 32.80 0.0M
2022-02-08 30.96 33.30 30.86 32.94 0.0M
2022-02-07 29.02 31.51 29.02 31.51 0.0M
2022-01-26 28.74 29.34 28.56 28.65 0.0M
2022-01-25 29.71 29.80 28.51 28.65 0.0M
2022-01-24 29.48 29.85 28.19 29.71 0.0M
2022-01-21 29.94 30.13 29.53 29.53 0.0M
2022-01-20 29.85 30.49 29.48 30.08 0.0M
2022-01-19 31.05 31.05 29.85 29.85 0.0M
2022-01-18 31.55 31.55 30.59 30.68 0.0M
2022-01-17 31.19 31.69 30.68 31.69 0.0M
2022-01-14 30.91 31.09 30.22 30.77 0.0M
2022-01-13 31.32 31.65 31.23 31.23 0.0M
2022-01-12 32.11 32.20 31.28 31.51 0.0M
2022-01-11 31.92 32.25 31.32 31.55 0.0M
2022-01-10 32.06 32.80 32.06 32.20 0.0M
2022-01-07 32.25 32.52 31.42 32.01 0.0M
2022-01-06 32.11 32.89 31.78 32.25 0.0M
2022-01-05 30.59 33.03 30.22 32.11 0.0M
2022-01-04 30.59 30.59 30.31 30.59 0.0M
2022-01-03 29.57 30.59 29.57 30.36 0.0M