堡达

3537
🏛️ 中国台湾 →
38.45
最后更新: 2025-09-26
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
2025-09-26 38.85 39.30 38.00 38.45 0.2M
2025-09-25 39.55 39.55 38.80 38.90 0.1M
2025-09-24 39.05 40.15 38.75 39.50 0.2M
2025-09-23 40.25 40.25 38.90 39.15 0.2M
2025-09-22 39.90 40.40 39.30 39.50 0.2M
2025-09-19 38.55 41.35 38.55 39.50 0.9M
2025-09-18 38.45 38.55 38.05 38.40 0.1M
2025-09-17 37.95 38.65 37.70 38.25 0.2M
2025-09-16 37.25 37.80 37.25 37.70 0.0M
2025-09-15 37.10 37.95 37.10 37.80 0.1M
2025-09-12 37.00 37.75 37.00 37.70 0.1M
2025-09-11 37.25 37.40 36.75 36.90 0.2M
2025-09-10 37.65 37.65 37.20 37.25 0.2M
2025-09-09 38.10 38.10 37.20 37.65 0.2M
2025-09-08 38.10 38.20 38.00 38.15 0.1M
2025-09-05 38.55 38.55 37.95 38.00 0.1M
2025-09-04 38.20 38.70 38.20 38.45 0.1M
2025-09-03 38.15 38.40 38.10 38.20 0.1M
2025-09-02 38.50 38.50 37.80 38.15 0.1M
2025-09-01 39.00 39.10 37.95 38.25 0.2M
2025-08-29 39.35 39.65 39.00 39.10 0.2M
2025-08-28 39.05 39.35 38.90 39.30 0.1M
2025-08-27 38.80 39.05 38.50 38.65 0.1M
2025-08-26 38.35 38.45 38.00 38.40 0.1M
2025-08-25 38.45 38.50 38.05 38.10 0.1M
2025-08-22 38.25 38.80 38.05 38.10 0.2M
2025-08-21 37.90 38.25 37.80 38.00 0.1M
2025-08-20 38.00 38.00 37.10 37.60 0.2M
2025-08-19 38.50 38.50 37.90 38.00 0.2M
2025-08-18 38.15 38.60 38.15 38.20 0.3M
2025-08-15 38.00 38.60 38.00 38.20 0.1M
2025-08-14 37.80 38.50 37.80 38.40 0.2M
2025-08-13 38.00 38.15 37.50 37.75 0.3M
2025-08-12 37.95 38.40 37.70 37.95 0.2M
2025-08-11 39.00 39.00 37.50 38.00 0.6M
2025-08-08 39.00 39.95 38.90 39.00 1.2M
2025-08-07 43.40 43.70 42.70 42.70 0.1M
2025-08-06 43.90 43.90 43.00 43.35 0.1M
2025-08-05 43.10 44.35 43.10 43.90 0.2M
2025-08-04 42.80 43.00 42.65 43.00 0.1M
2025-08-01 42.50 42.95 42.00 42.90 0.1M
2025-07-31 43.00 43.00 42.60 42.70 0.1M
2025-07-30 42.65 42.85 42.50 42.85 0.1M
2025-07-29 43.35 43.40 42.30 42.70 0.4M
2025-07-28 46.10 46.10 45.45 45.60 0.5M
2025-07-25 46.15 46.20 45.75 45.95 0.2M
2025-07-24 45.60 46.00 45.50 45.90 0.1M
2025-07-23 45.25 45.90 45.20 45.75 0.1M
2025-07-22 46.40 46.45 45.00 45.20 0.2M
2025-07-21 45.80 46.80 45.50 46.50 0.1M
2025-07-18 46.30 46.40 45.90 45.90 0.2M
2025-07-17 45.75 46.45 45.05 46.15 0.2M
2025-07-16 45.60 46.15 45.60 45.95 0.1M
2025-07-15 45.65 46.10 45.60 45.70 0.1M
2025-07-14 46.00 46.10 45.55 45.60 0.0M
2025-07-11 44.85 45.90 44.60 45.75 0.1M
2025-07-10 44.65 45.00 44.65 44.95 0.0M
2025-07-09 44.50 44.95 44.45 44.75 0.1M
2025-07-08 44.05 44.20 43.65 44.15 0.1M
2025-07-07 44.15 44.30 43.80 44.00 0.0M
2025-07-04 45.60 45.60 44.70 44.70 0.0M
2025-07-03 45.05 45.75 45.00 45.45 0.1M
2025-07-02 45.50 45.50 44.85 45.00 0.0M
2025-07-01 45.45 45.95 44.70 44.70 0.1M
2025-06-30 45.45 46.00 45.15 45.45 0.0M
2025-06-27 45.50 46.00 45.50 45.65 0.0M
2025-06-26 46.00 46.50 45.80 46.00 0.1M
2025-06-25 45.50 45.75 45.30 45.75 0.0M
2025-06-24 45.40 45.80 45.20 45.40 0.0M
2025-06-23 44.85 44.85 43.30 44.50 0.1M
2025-06-20 45.00 45.75 44.55 44.85 0.1M
2025-06-19 45.40 45.40 44.60 45.15 0.1M
2025-06-18 45.45 46.20 45.45 45.65 0.1M
2025-06-17 45.90 46.20 45.45 45.60 0.1M
2025-06-16 46.35 47.35 45.40 45.70 0.2M
2025-06-13 46.25 46.80 45.70 46.40 0.1M
2025-06-12 46.50 47.00 46.00 46.85 0.1M
2025-06-11 47.00 47.00 46.30 46.30 0.1M
2025-06-10 45.75 47.25 45.60 46.45 0.9M
2025-06-09 50.40 50.40 48.55 48.80 0.1M
2025-06-06 49.60 49.90 49.30 49.80 0.1M
2025-06-05 50.00 50.40 49.30 49.50 0.1M
2025-06-04 48.00 50.50 48.00 50.00 0.3M
2025-06-03 47.15 47.70 47.15 47.65 0.0M
2025-06-02 47.60 47.65 47.00 47.15 0.1M
2025-05-29 48.05 48.45 47.50 47.75 0.1M
2025-05-28 48.50 48.90 47.95 48.45 0.1M
2025-05-27 48.60 49.00 47.80 48.10 0.1M
2025-05-26 48.45 48.75 48.40 48.60 0.1M
2025-05-23 49.25 49.60 47.05 48.50 0.4M
2025-05-22 50.60 50.60 48.40 49.25 0.3M
2025-05-21 50.70 50.70 49.90 50.40 0.1M
2025-05-20 51.00 51.80 49.60 49.85 0.3M
2025-05-19 50.80 51.80 50.70 50.70 0.4M
2025-05-16 52.00 52.40 50.30 50.30 0.3M
2025-05-15 51.60 52.20 50.80 51.30 0.5M
2025-05-14 49.05 52.50 48.85 51.10 0.8M
2025-05-13 51.00 51.00 48.30 48.30 1.7M
2025-05-12 44.95 46.40 44.80 46.40 0.3M
2025-05-09 42.15 42.75 41.90 42.20 0.1M
2025-05-08 41.90 42.70 41.90 42.40 0.2M
2025-05-07 41.40 43.10 41.25 41.40 0.3M
2025-05-06 39.95 40.60 39.95 40.45 0.1M
2025-05-05 41.60 41.60 39.20 39.85 0.1M
2025-05-02 41.60 41.85 41.50 41.50 0.1M
2025-04-30 41.75 42.20 41.10 41.10 0.1M
2025-04-29 41.85 41.85 40.95 41.70 0.1M
2025-04-28 40.55 41.20 40.55 40.95 0.1M
2025-04-25 42.20 42.20 40.15 40.20 0.1M
2025-04-24 39.80 40.10 39.35 39.50 0.1M
2025-04-23 39.40 39.95 39.40 39.80 0.0M
2025-04-22 38.55 39.35 38.50 38.55 0.1M
2025-04-21 39.75 39.75 38.75 39.20 0.1M
2025-04-18 40.30 40.60 40.15 40.40 0.0M
2025-04-17 40.20 40.35 39.10 40.20 0.1M
2025-04-16 41.35 41.35 40.30 40.30 0.1M
2025-04-15 40.15 41.55 40.15 41.35 0.2M
2025-04-14 40.00 41.05 39.35 39.70 0.2M
2025-04-11 38.50 39.55 36.00 39.35 0.3M
2025-04-10 38.60 39.10 38.35 39.10 0.1M
2025-04-09 38.80 39.25 35.25 35.55 0.6M
2025-04-08 38.75 39.35 38.75 38.80 0.9M
2025-04-07 43.05 43.05 43.05 43.05 0.1M
2025-04-02 46.80 48.10 45.85 47.80 0.1M
2025-04-01 45.60 47.00 45.05 46.60 0.1M
2025-03-31 48.35 48.35 45.30 45.60 0.4M
2025-03-28 49.95 49.95 48.05 48.45 0.3M
2025-03-27 50.10 50.10 49.70 49.70 0.1M
2025-03-26 50.30 50.70 50.10 50.40 0.1M
2025-03-25 50.60 50.90 50.20 50.20 0.1M
2025-03-24 51.20 51.20 50.60 50.60 0.1M
2025-03-21 51.50 51.60 51.20 51.20 0.0M
2025-03-20 51.20 52.00 51.20 51.50 0.0M
2025-03-19 51.20 51.50 50.50 50.50 0.2M
2025-03-18 50.50 51.00 50.50 50.80 0.1M
2025-03-17 50.40 50.90 50.20 50.50 0.1M
2025-03-14 49.90 50.30 49.80 50.20 0.1M
2025-03-13 51.00 51.10 49.80 49.85 0.1M
2025-03-12 50.20 50.90 50.20 50.40 0.0M
2025-03-11 49.65 50.80 48.65 50.20 0.1M
2025-03-10 50.80 51.10 50.30 51.00 0.1M
2025-03-07 52.00 52.00 50.70 50.70 0.1M
2025-03-06 51.90 52.20 51.50 51.60 0.1M
2025-03-05 51.30 52.40 51.30 51.70 0.1M
2025-03-04 50.50 51.90 50.20 51.50 0.1M
2025-03-03 50.50 51.70 50.20 51.10 0.1M
2025-02-27 51.20 51.70 50.60 50.70 0.0M
2025-02-26 51.60 52.10 51.20 51.20 0.0M
2025-02-25 51.80 52.30 51.50 51.50 0.0M
2025-02-24 51.70 52.10 51.70 52.00 0.0M
2025-02-21 51.60 52.50 51.60 52.10 0.0M
2025-02-20 52.30 52.30 51.30 51.70 0.0M
2025-02-19 51.80 53.00 51.70 52.40 0.0M
2025-02-18 51.50 52.30 51.20 51.60 0.0M
2025-02-17 52.30 52.30 51.50 51.60 0.0M
2025-02-14 51.90 52.00 51.00 51.40 0.0M
2025-02-13 51.50 51.80 50.90 51.50 0.0M
2025-02-12 50.80 51.50 50.60 50.80 0.0M
2025-02-11 51.00 51.20 50.30 50.30 0.0M
2025-02-10 50.60 50.80 50.00 50.60 0.0M
2025-02-07 50.00 50.70 50.00 50.50 0.0M
2025-02-06 50.10 50.50 49.60 49.90 0.0M
2025-02-05 48.65 50.20 48.65 49.85 0.0M
2025-02-04 49.00 49.00 48.55 48.60 0.0M
2025-02-03 48.00 49.35 48.00 49.25 0.0M
2025-01-22 49.10 49.50 49.00 49.25 0.0M
2025-01-21 49.00 49.10 48.75 49.05 0.0M
2025-01-20 48.50 49.15 48.35 48.95 0.0M
2025-01-17 49.90 49.90 48.25 48.35 0.0M
2025-01-16 48.70 49.15 48.55 48.90 0.0M
2025-01-15 49.00 49.20 48.30 48.40 0.0M
2025-01-14 48.50 49.05 48.25 48.60 0.0M
2025-01-13 49.50 49.50 46.65 48.35 0.0M
2025-01-10 49.70 50.00 49.35 49.70 0.2M
2025-01-09 53.00 53.00 49.70 49.70 0.0M
2025-01-08 52.70 53.30 52.70 53.10 0.0M
2025-01-07 53.80 54.10 53.00 53.10 0.0M
2025-01-06 53.60 54.20 53.30 53.60 0.0M
2025-01-03 54.20 54.20 53.20 53.40 0.2M
2025-01-02 54.20 54.70 53.60 53.60 0.0M