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
2023-12-29 40.40 40.75 40.40 40.70 0.0M
2023-12-28 40.45 40.50 40.15 40.45 0.0M
2023-12-27 40.30 40.45 40.10 40.35 0.0M
2023-12-26 40.25 40.45 40.20 40.30 0.0M
2023-12-25 40.05 40.30 40.05 40.20 0.0M
2023-12-22 39.75 40.45 39.75 40.05 0.0M
2023-12-21 39.65 40.30 39.30 40.10 0.0M
2023-12-20 39.00 39.75 39.00 39.70 0.0M
2023-12-19 39.65 39.65 39.10 39.15 0.0M
2023-12-18 39.75 39.75 39.30 39.65 0.0M
2023-12-15 39.70 39.80 39.60 39.65 0.0M
2023-12-14 39.60 39.90 39.45 39.70 0.0M
2023-12-13 39.20 39.60 39.20 39.60 0.0M
2023-12-12 39.25 39.35 39.20 39.25 0.0M
2023-12-11 39.25 39.25 39.10 39.25 0.0M
2023-12-08 39.35 39.60 39.20 39.30 0.0M
2023-12-07 39.45 39.45 39.15 39.35 0.0M
2023-12-06 39.25 39.35 39.15 39.35 0.0M
2023-12-05 39.55 39.55 39.25 39.30 0.0M
2023-12-04 39.55 39.60 39.50 39.50 0.0M
2023-12-01 39.30 39.55 39.30 39.55 0.0M
2023-11-30 39.35 39.40 39.15 39.30 0.0M
2023-11-29 39.05 39.35 39.05 39.35 0.0M
2023-11-28 38.95 39.15 38.95 39.05 0.0M
2023-11-27 39.10 39.15 38.95 38.95 0.0M
2023-11-24 39.15 39.30 38.85 39.05 0.0M
2023-11-23 39.10 39.35 39.05 39.15 0.0M
2023-11-22 39.00 39.35 39.00 39.05 0.0M
2023-11-21 38.95 39.00 38.90 38.95 0.0M
2023-11-20 38.95 39.00 38.85 38.95 0.0M
2023-11-17 38.95 39.10 38.90 38.90 0.0M
2023-11-16 39.15 39.20 38.95 38.95 0.0M
2023-11-15 39.35 39.35 38.90 39.15 0.0M
2023-11-14 39.20 39.20 38.85 39.05 0.0M
2023-11-13 39.30 39.30 39.00 39.20 0.0M
2023-11-10 38.65 39.00 38.65 38.95 0.0M
2023-11-09 38.80 38.85 38.55 38.80 0.0M
2023-11-08 39.00 39.05 38.65 38.80 0.0M
2023-11-07 39.10 39.15 38.95 38.95 0.0M
2023-11-06 38.60 38.90 38.50 38.80 0.0M
2023-11-03 38.35 38.40 38.20 38.35 0.0M
2023-11-02 38.00 38.50 38.00 38.30 0.0M
2023-11-01 37.70 37.80 37.65 37.65 0.0M
2023-10-31 37.95 38.00 37.60 37.65 0.0M
2023-10-30 37.85 37.90 37.80 37.90 0.0M
2023-10-27 37.80 37.95 37.80 37.85 0.0M
2023-10-26 37.95 37.95 37.70 37.80 0.0M
2023-10-25 38.20 38.35 37.95 37.95 0.0M
2023-10-24 37.75 38.10 37.50 38.10 0.0M
2023-10-23 37.80 38.00 37.75 37.75 0.0M
2023-10-20 38.10 38.10 37.80 37.95 0.0M
2023-10-19 38.20 38.20 38.00 38.05 0.0M
2023-10-18 38.30 38.35 38.15 38.20 0.0M
2023-10-17 38.40 38.55 38.30 38.30 0.0M
2023-10-16 38.20 38.35 38.15 38.20 0.0M
2023-10-13 38.50 38.50 38.35 38.40 0.0M
2023-10-12 37.90 38.75 37.90 38.50 0.0M
2023-10-11 38.10 38.20 37.65 37.75 0.0M
2023-10-06 38.00 38.00 37.85 38.00 0.0M
2023-10-05 38.15 38.15 37.85 37.85 0.0M
2023-10-04 37.95 38.00 37.70 37.75 0.0M
2023-10-03 37.75 37.95 37.75 37.95 0.0M
2023-10-02 37.80 37.85 37.60 37.75 0.0M
2023-09-28 38.00 38.00 37.70 37.80 0.0M
2023-09-27 37.85 37.95 37.80 37.85 0.0M
2023-09-26 37.80 38.30 37.60 37.85 0.0M
2023-09-25 37.70 37.95 37.70 37.80 0.0M
2023-09-22 37.60 37.75 37.45 37.70 0.0M
2023-09-21 37.70 37.75 37.55 37.55 0.0M
2023-09-20 38.30 38.30 37.85 37.90 0.0M
2023-09-19 38.40 38.50 38.25 38.30 0.0M
2023-09-18 38.40 38.40 38.20 38.30 0.0M
2023-09-15 38.15 38.35 37.85 38.30 0.0M
2023-09-14 38.15 38.40 38.15 38.15 0.0M
2023-09-13 38.10 38.20 37.85 38.15 0.0M
2023-09-12 38.50 38.55 38.15 38.15 0.0M
2023-09-11 38.15 38.60 38.15 38.25 0.0M
2023-09-08 37.85 37.95 37.85 37.85 0.0M
2023-09-07 37.75 37.90 37.70 37.85 0.0M
2023-09-06 37.70 37.80 37.45 37.75 0.0M
2023-09-05 37.70 37.80 37.50 37.70 0.0M
2023-09-04 37.60 37.90 37.60 37.70 0.0M
2023-09-01 37.10 37.75 37.10 37.50 0.0M
2023-08-31 37.00 37.20 37.00 37.10 0.0M
2023-08-30 36.95 36.95 36.60 36.90 0.0M
2023-08-29 36.60 36.75 36.60 36.65 0.0M
2023-08-28 36.90 36.90 36.55 36.55 0.0M
2023-08-25 36.75 36.75 36.55 36.70 0.0M
2023-08-24 36.80 36.90 36.70 36.75 0.0M
2023-08-23 36.50 36.90 36.50 36.80 0.0M
2023-08-22 36.70 36.80 36.50 36.50 0.0M
2023-08-21 36.90 36.90 36.65 36.70 0.0M
2023-08-18 36.90 36.90 36.75 36.90 0.0M
2023-08-17 36.80 37.10 36.70 36.90 0.0M
2023-08-16 36.85 36.85 36.60 36.80 0.0M
2023-08-15 36.55 37.10 36.55 36.85 0.0M
2023-08-14 37.30 37.50 36.50 37.00 0.0M
2023-08-11 37.85 37.85 37.30 37.30 0.0M
2023-08-10 37.65 37.75 37.30 37.30 0.0M
2023-08-09 37.90 38.10 37.65 38.10 0.0M
2023-08-08 37.85 38.40 37.85 38.00 0.0M
2023-08-07 37.40 37.75 37.00 37.55 0.0M
2023-08-04 37.00 37.65 36.70 37.50 0.0M
2023-08-02 37.50 37.50 36.95 37.00 0.0M
2023-08-01 37.70 37.80 37.50 37.50 0.0M
2023-07-31 37.70 37.85 37.55 37.70 0.0M
2023-07-28 37.75 37.80 37.55 37.75 0.0M
2023-07-27 37.55 37.90 37.50 37.70 0.0M
2023-07-26 39.90 39.95 39.70 39.80 0.0M
2023-07-25 40.00 40.00 39.80 39.90 0.0M
2023-07-24 39.75 40.00 39.75 39.80 0.0M
2023-07-21 39.90 40.05 39.30 40.00 0.0M
2023-07-20 39.90 39.90 39.70 39.90 0.0M
2023-07-19 39.80 40.00 39.60 39.90 0.0M
2023-07-18 40.10 40.10 39.60 39.70 0.0M
2023-07-17 39.60 40.20 39.55 39.95 0.0M
2023-07-14 39.50 39.50 39.15 39.30 0.0M
2023-07-13 39.20 39.30 39.20 39.20 0.0M
2023-07-12 39.35 39.35 39.05 39.15 0.0M
2023-07-11 39.45 39.45 39.05 39.15 0.0M
2023-07-10 39.40 39.40 39.15 39.20 0.0M
2023-07-07 39.40 39.40 39.00 39.30 0.0M
2023-07-06 39.60 39.60 39.40 39.50 0.0M
2023-07-05 39.50 39.65 39.45 39.55 0.0M
2023-07-04 39.40 39.50 39.40 39.50 0.0M
2023-07-03 39.50 39.55 39.30 39.45 0.0M
2023-06-30 39.30 39.40 39.00 39.40 0.0M
2023-06-29 39.15 39.35 39.15 39.30 0.0M
2023-06-28 39.00 39.25 39.00 39.15 0.0M
2023-06-27 39.40 39.40 38.95 39.00 0.0M
2023-06-26 39.50 39.60 39.40 39.45 0.0M
2023-06-21 39.75 39.75 39.60 39.65 0.0M
2023-06-20 39.75 39.95 39.70 39.75 0.0M
2023-06-19 40.00 40.00 39.70 39.80 0.0M
2023-06-16 40.25 40.30 39.90 40.00 0.0M
2023-06-15 39.50 40.20 39.30 40.20 0.0M
2023-06-14 39.70 39.70 39.50 39.50 0.0M
2023-06-13 39.95 39.95 39.60 39.70 0.0M
2023-06-12 39.60 39.95 39.60 39.75 0.0M
2023-06-09 39.40 39.80 39.35 39.60 0.0M
2023-06-08 39.60 39.60 39.30 39.35 0.0M
2023-06-07 39.50 39.70 39.50 39.65 0.0M
2023-06-06 39.30 39.75 39.25 39.50 0.0M
2023-06-05 39.20 39.40 39.10 39.30 0.0M
2023-06-02 39.20 39.25 39.00 39.00 0.0M
2023-06-01 39.30 39.30 39.00 39.15 0.0M
2023-05-31 39.05 39.25 39.00 39.15 0.0M
2023-05-30 39.05 39.10 38.90 38.95 0.0M
2023-05-29 38.70 39.20 38.70 39.05 0.0M
2023-05-26 38.75 38.85 38.65 38.70 0.0M
2023-05-25 39.00 39.00 38.55 38.75 0.0M
2023-05-24 39.10 39.15 38.95 39.00 0.0M
2023-05-23 39.30 39.30 39.05 39.15 0.0M
2023-05-22 38.60 39.20 38.55 39.10 0.0M
2023-05-19 38.90 38.90 38.45 38.60 0.0M
2023-05-18 38.70 38.80 38.50 38.65 0.0M
2023-05-17 38.15 38.25 38.00 38.20 0.0M
2023-05-16 38.25 38.30 38.00 38.15 0.0M
2023-05-15 37.90 38.15 37.70 37.90 0.0M
2023-05-12 37.80 37.90 37.55 37.85 0.0M
2023-05-11 38.10 38.25 37.65 37.80 0.0M
2023-05-10 38.10 38.30 38.10 38.25 0.0M
2023-05-09 38.60 38.65 38.05 38.05 0.0M
2023-05-08 38.90 38.95 38.45 38.65 0.0M
2023-05-05 38.30 39.55 38.10 38.70 0.0M
2023-05-04 38.05 39.10 38.05 38.20 0.0M
2023-05-03 37.70 37.70 37.70 37.70 0.0M
2023-05-02 37.70 38.00 37.60 37.70 0.0M
2023-04-28 37.60 37.75 37.60 37.70 0.0M
2023-04-27 37.40 37.60 37.35 37.35 0.0M
2023-04-26 36.90 37.60 36.90 37.50 0.0M
2023-04-25 37.95 37.95 37.35 37.40 0.0M
2023-04-24 38.15 38.15 37.70 38.00 0.0M
2023-04-21 37.90 37.90 37.30 37.70 0.0M
2023-04-20 37.75 38.00 37.55 37.95 0.0M
2023-04-19 37.95 37.95 37.80 37.85 0.0M
2023-04-18 38.00 38.10 37.95 37.95 0.0M
2023-04-17 38.10 38.15 37.95 37.95 0.0M
2023-04-14 37.80 38.00 37.70 37.90 0.0M
2023-04-13 37.75 37.75 37.60 37.70 0.0M
2023-04-12 37.30 37.90 37.30 37.75 0.0M
2023-04-11 36.95 37.15 36.90 37.00 0.0M
2023-04-10 37.35 37.45 36.85 36.95 0.0M
2023-04-07 37.20 37.25 37.10 37.25 0.0M
2023-04-06 37.00 37.00 36.85 37.00 0.0M
2023-03-31 37.05 37.15 37.00 37.10 0.0M
2023-03-30 37.00 37.15 37.00 37.00 0.0M
2023-03-29 36.90 37.00 36.90 36.90 0.0M
2023-03-28 37.25 37.25 36.90 36.90 0.0M
2023-03-27 37.30 37.35 37.05 37.25 0.0M
2023-03-24 37.30 37.40 37.20 37.30 0.0M
2023-03-23 37.15 37.30 37.15 37.20 0.0M
2023-03-22 37.25 37.45 37.10 37.15 0.0M
2023-03-21 36.65 37.25 36.65 37.25 0.0M
2023-03-20 36.65 36.80 36.40 36.65 0.0M
2023-03-17 36.50 36.75 36.50 36.65 0.0M
2023-03-16 36.85 36.85 36.20 36.30 0.0M
2023-03-15 36.60 37.10 36.60 36.85 0.0M
2023-03-14 36.75 36.90 36.40 36.45 0.0M
2023-03-13 37.00 37.00 36.25 36.75 0.0M
2023-03-10 37.60 37.60 36.95 37.15 0.0M
2023-03-09 37.90 37.95 37.50 37.50 0.0M
2023-03-08 37.50 38.20 36.45 37.90 0.0M
2023-03-07 40.00 40.15 39.80 40.05 0.0M
2023-03-06 40.15 40.25 39.95 39.95 0.0M
2023-03-03 40.00 40.10 39.90 39.90 0.0M
2023-03-02 39.65 40.10 39.60 39.90 0.0M
2023-03-01 39.30 39.80 39.15 39.65 0.0M
2023-02-24 39.10 39.25 39.00 39.15 0.0M
2023-02-23 39.00 39.20 39.00 39.10 0.0M
2023-02-22 38.70 39.00 38.55 39.00 0.0M
2023-02-21 39.50 39.50 38.75 38.85 0.0M
2023-02-20 39.25 39.95 39.25 39.35 0.0M
2023-02-17 39.40 39.50 39.05 39.25 0.0M
2023-02-16 39.10 39.65 38.95 39.40 0.0M
2023-02-15 39.35 39.50 38.85 38.95 0.0M
2023-02-14 39.30 39.70 39.10 39.35 0.0M
2023-02-13 38.90 39.40 38.85 39.30 0.0M
2023-02-10 38.65 38.95 38.50 38.85 0.0M
2023-02-09 38.50 39.00 38.50 38.80 0.0M
2023-02-08 38.40 38.50 38.25 38.50 0.0M
2023-02-07 38.40 38.45 38.25 38.40 0.0M
2023-02-06 37.85 38.40 37.60 38.25 0.0M
2023-02-03 38.45 38.45 37.75 37.85 0.0M
2023-02-02 37.95 38.40 37.70 38.35 0.0M
2023-02-01 37.50 38.00 37.50 37.95 0.0M
2023-01-31 36.55 37.65 36.55 37.40 0.0M
2023-01-30 36.50 36.60 36.40 36.45 0.0M
2023-01-17 36.15 36.35 36.00 36.35 0.0M
2023-01-16 36.10 36.20 35.95 36.15 0.0M
2023-01-13 36.50 36.50 35.95 36.10 0.0M
2023-01-12 36.00 36.50 36.00 36.30 0.0M
2023-01-11 35.75 36.10 35.50 35.95 0.0M
2023-01-10 35.30 35.80 35.20 35.60 0.0M
2023-01-09 34.90 35.25 34.85 35.20 0.0M
2023-01-06 34.95 35.25 34.90 34.90 0.0M
2023-01-05 34.85 34.90 34.85 34.90 0.0M
2023-01-04 34.90 34.95 34.75 34.85 0.0M
2023-01-03 34.80 34.90 34.70 34.90 0.0M