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
2024-12-31 55.10 55.10 54.20 54.40 0.2M
2024-12-30 55.90 56.50 55.00 55.00 0.0M
2024-12-27 57.70 57.80 56.30 56.30 0.3M
2024-12-26 58.00 59.70 57.70 58.00 0.0M
2024-12-25 55.20 59.20 55.00 57.80 0.0M
2024-12-24 54.80 55.20 54.50 54.60 0.0M
2024-12-23 54.60 55.10 54.40 54.60 0.0M
2024-12-20 54.50 55.80 53.70 54.40 0.0M
2024-12-19 52.30 55.00 52.30 54.30 0.0M
2024-12-18 54.50 54.50 53.00 54.00 0.2M
2024-12-17 54.40 54.40 53.70 54.00 0.0M
2024-12-16 54.80 55.60 53.60 53.60 0.0M
2024-12-13 56.10 56.10 54.90 55.00 0.0M
2024-12-12 58.30 58.30 56.10 56.10 0.0M
2024-12-11 57.50 58.00 56.90 57.00 0.0M
2024-12-10 59.90 59.90 57.40 57.50 0.0M
2024-12-09 58.60 60.30 57.60 59.60 0.0M
2024-12-06 60.40 60.60 59.20 60.20 0.0M
2024-12-05 61.10 63.80 59.20 59.80 0.0M
2024-12-04 56.50 62.00 56.40 61.10 0.0M
2024-12-03 57.30 57.70 56.50 56.50 0.0M
2024-12-02 56.50 57.90 55.80 56.80 0.0M
2024-11-29 54.20 56.00 54.20 55.90 0.0M
2024-11-28 54.50 54.90 53.90 54.20 0.0M
2024-11-27 56.70 56.80 54.40 54.40 0.0M
2024-11-26 57.20 58.00 56.40 56.60 0.0M
2024-11-25 56.60 57.40 56.40 56.90 0.0M
2024-11-22 56.10 56.70 55.80 56.00 0.0M
2024-11-21 55.50 56.20 55.30 55.70 0.0M
2024-11-20 55.60 55.70 54.90 55.10 0.0M
2024-11-19 54.70 55.70 54.70 55.30 0.0M
2024-11-18 55.60 56.50 54.50 54.50 0.0M
2024-11-15 56.00 56.00 54.80 55.20 0.0M
2024-11-14 55.90 56.30 55.00 55.00 0.0M
2024-11-13 57.20 57.30 55.40 55.50 0.0M
2024-11-12 56.20 57.80 54.80 56.90 0.0M
2024-11-11 55.80 56.40 55.00 56.00 0.0M
2024-11-08 58.50 58.50 55.70 55.80 0.0M
2024-11-07 60.00 60.80 59.40 60.30 0.0M
2024-11-06 59.30 59.90 59.10 59.40 0.0M
2024-11-05 59.00 60.50 59.00 59.20 0.0M
2024-11-04 59.80 60.20 58.40 59.40 0.0M
2024-11-01 58.40 58.70 57.20 58.40 0.0M
2024-10-30 58.90 59.40 58.60 58.90 0.0M
2024-10-29 59.40 60.00 58.80 58.80 0.4M
2024-10-28 61.20 61.30 59.80 60.20 0.0M
2024-10-25 61.40 61.90 60.60 61.00 0.0M
2024-10-24 63.80 63.80 61.00 61.10 0.0M
2024-10-23 65.00 66.40 63.80 63.80 0.0M
2024-10-22 65.10 65.30 64.10 64.90 0.0M
2024-10-21 63.30 66.10 63.00 65.30 0.0M
2024-10-18 64.00 64.00 61.50 61.60 0.0M
2024-10-17 62.40 63.60 62.20 62.90 0.0M
2024-10-16 59.80 61.90 59.80 61.70 0.0M
2024-10-15 60.80 62.40 60.50 60.70 0.0M
2024-10-14 61.40 61.40 60.10 60.30 0.0M
2024-10-11 61.60 63.30 60.60 60.60 0.0M
2024-10-09 62.70 63.30 60.80 60.90 0.0M
2024-10-08 63.20 63.70 62.00 62.50 0.0M
2024-10-07 65.00 65.00 63.10 63.20 0.0M
2024-10-04 65.60 66.00 64.10 64.40 0.0M
2024-10-01 65.30 65.90 64.10 65.50 0.0M
2024-09-30 65.30 67.60 64.60 65.60 3.6M
2024-09-27 63.50 65.80 63.50 64.90 0.0M
2024-09-26 64.80 65.90 63.10 63.30 0.0M
2024-09-25 62.00 63.90 61.40 63.50 0.0M
2024-09-24 63.60 63.90 60.90 62.00 5.6M
2024-09-23 54.00 58.30 53.50 58.30 0.0M
2024-09-20 53.80 54.40 52.90 53.00 0.0M
2024-09-19 52.80 53.80 52.80 53.70 0.0M
2024-09-18 53.30 53.60 52.60 52.60 0.0M
2024-09-16 53.10 53.50 52.80 53.30 0.0M
2024-09-13 53.10 53.30 52.50 53.10 0.0M
2024-09-12 52.80 53.90 52.40 52.90 0.0M
2024-09-11 51.20 52.50 51.10 52.00 0.0M
2024-09-10 53.80 53.80 51.10 51.10 0.0M
2024-09-09 52.80 53.50 52.40 53.20 0.0M
2024-09-06 53.80 54.30 53.50 53.90 0.0M
2024-09-05 54.70 55.00 53.30 53.50 0.0M
2024-09-04 54.50 54.80 52.70 53.80 0.0M
2024-09-03 56.30 58.40 56.00 56.50 0.0M
2024-09-02 57.00 57.00 55.60 55.80 0.0M
2024-08-30 57.00 57.10 56.10 56.10 0.0M
2024-08-29 56.90 57.20 56.40 56.50 0.0M
2024-08-28 55.80 57.00 55.50 57.00 0.0M
2024-08-27 55.40 55.90 54.90 55.80 0.0M
2024-08-26 56.20 56.30 54.80 54.80 0.0M
2024-08-23 55.40 55.60 54.60 55.50 0.0M
2024-08-22 57.20 57.20 55.70 55.90 0.0M
2024-08-21 57.40 57.60 56.30 56.50 0.0M
2024-08-20 58.10 58.50 57.10 57.40 0.0M
2024-08-19 59.00 59.00 57.00 57.40 0.0M
2024-08-16 55.80 59.50 55.60 58.20 0.0M
2024-08-15 54.50 55.10 53.80 54.80 0.0M
2024-08-14 56.00 56.40 54.10 54.30 0.0M
2024-08-13 54.80 55.30 53.50 55.00 0.0M
2024-08-12 54.20 55.00 53.90 54.40 0.0M
2024-08-09 54.60 55.20 53.60 53.80 0.0M
2024-08-08 52.80 53.80 51.70 52.90 0.0M
2024-08-07 52.10 55.90 51.90 54.90 0.0M
2024-08-06 57.80 58.20 51.10 51.80 0.0M
2024-08-05 62.76 63.52 58.57 58.57 0.0M
2024-08-02 64.95 66.38 64.29 65.05 0.0M
2024-08-01 65.05 67.90 65.05 67.05 0.0M
2024-07-31 63.43 65.14 62.67 64.00 0.0M
2024-07-30 61.33 63.62 61.14 63.62 0.0M
2024-07-29 66.19 66.57 62.38 62.38 0.0M
2024-07-26 64.00 65.62 63.14 65.24 0.0M
2024-07-23 66.19 67.14 64.38 66.00 0.0M
2024-07-22 62.86 65.52 61.52 64.29 0.0M
2024-07-19 68.00 68.50 66.00 66.00 0.0M
2024-07-18 67.80 68.90 67.10 68.60 0.0M
2024-07-17 69.20 71.40 68.70 69.00 0.0M
2024-07-16 69.00 70.50 68.50 68.70 0.0M
2024-07-15 70.30 70.30 67.10 68.50 0.0M
2024-07-12 70.20 73.00 70.00 70.10 0.0M
2024-07-11 72.70 73.40 70.50 71.60 0.0M
2024-07-10 72.00 74.70 71.60 72.60 0.0M
2024-07-09 76.20 76.20 70.00 72.00 0.0M
2024-07-08 73.70 77.40 71.30 77.40 0.0M
2024-07-05 65.00 70.40 64.90 70.40 0.0M
2024-07-04 64.00 65.30 63.30 64.00 0.0M
2024-07-03 65.00 65.70 63.10 64.00 0.0M
2024-07-02 56.80 62.80 56.80 62.80 0.0M
2024-07-01 58.30 58.40 57.10 57.10 0.0M
2024-06-28 56.60 59.60 56.60 58.20 0.0M
2024-06-27 56.00 56.50 55.90 56.10 0.0M
2024-06-26 57.30 57.50 56.10 56.40 0.0M
2024-06-25 56.20 57.20 55.90 56.80 0.0M
2024-06-24 57.50 57.50 56.50 56.50 0.0M
2024-06-21 57.30 58.00 56.60 57.50 0.0M
2024-06-20 58.40 58.90 56.30 57.20 0.0M
2024-06-19 61.60 62.90 59.10 59.10 0.0M
2024-06-18 62.70 63.50 61.30 61.80 0.0M
2024-06-17 60.30 63.80 59.30 62.30 0.0M
2024-06-14 59.90 62.80 58.90 60.10 0.0M
2024-06-13 61.50 62.50 60.20 61.10 0.0M
2024-06-12 59.30 61.00 58.20 61.00 0.0M
2024-06-11 61.00 61.50 59.00 59.00 0.0M
2024-06-07 59.10 61.00 59.10 61.00 0.0M
2024-06-06 59.30 60.40 58.40 59.00 0.0M
2024-06-05 62.10 62.30 58.00 58.40 0.0M
2024-06-04 65.60 65.60 61.50 61.50 0.0M
2024-06-03 65.00 65.90 64.40 65.00 0.0M
2024-05-31 63.90 65.00 62.00 63.50 0.0M
2024-05-30 64.20 64.20 62.10 62.10 0.0M
2024-05-29 71.60 71.90 63.40 64.40 0.0M
2024-05-28 67.20 67.20 67.20 67.20 0.0M
2024-05-27 58.90 61.10 58.30 61.10 0.0M
2024-05-24 51.10 55.60 51.00 55.60 0.0M
2024-05-23 49.35 53.70 48.00 50.60 0.0M
2024-05-22 48.30 49.50 47.80 49.35 0.0M
2024-05-21 45.15 47.05 45.05 47.00 0.0M
2024-05-20 45.05 45.75 44.85 45.15 0.0M
2024-05-17 45.45 45.45 45.10 45.20 0.0M
2024-05-16 45.75 46.30 45.50 45.50 0.0M
2024-05-15 45.20 45.90 45.20 45.40 0.0M
2024-05-14 45.60 45.80 45.25 45.25 0.0M
2024-05-13 46.10 46.45 45.50 45.50 0.0M
2024-05-10 46.10 47.00 45.25 46.40 0.0M
2024-05-09 45.50 46.45 45.15 46.00 0.0M
2024-05-08 46.40 47.20 45.70 46.10 0.0M
2024-05-07 46.45 48.30 46.00 46.50 0.0M
2024-05-06 47.00 47.30 45.10 45.95 0.0M
2024-05-03 42.55 43.95 42.55 43.45 0.0M
2024-05-02 41.80 42.20 41.80 42.00 0.0M
2024-04-30 41.40 41.80 41.40 41.80 0.0M
2024-04-29 41.20 41.60 41.20 41.35 0.0M
2024-04-26 41.25 41.50 41.20 41.20 0.0M
2024-04-25 41.50 41.50 41.15 41.15 0.0M
2024-04-24 40.95 41.45 40.90 41.45 0.0M
2024-04-23 40.60 40.90 40.60 40.90 0.0M
2024-04-22 40.50 40.95 40.50 40.60 0.0M
2024-04-19 41.00 41.00 40.05 40.50 0.0M
2024-04-18 40.60 41.05 40.60 41.00 0.0M
2024-04-17 40.55 40.95 40.55 40.80 0.0M
2024-04-16 41.25 41.25 40.25 40.45 0.0M
2024-04-15 41.60 41.60 41.20 41.35 0.0M
2024-04-12 41.70 42.00 41.65 41.75 0.0M
2024-04-11 41.60 42.50 41.55 41.60 0.0M
2024-04-10 41.70 41.85 41.55 41.60 0.0M
2024-04-09 42.00 42.20 41.50 41.55 0.0M
2024-04-08 41.50 42.10 41.50 41.85 0.0M
2024-04-03 41.35 41.35 41.10 41.20 0.0M
2024-04-02 41.40 41.45 41.00 41.15 0.0M
2024-04-01 41.00 41.25 41.00 41.20 0.0M
2024-03-29 41.00 41.10 40.85 40.95 0.0M
2024-03-28 40.90 41.30 40.90 40.95 0.0M
2024-03-27 40.65 41.10 40.65 40.90 0.0M
2024-03-26 40.95 41.00 40.50 40.65 0.0M
2024-03-25 41.00 41.25 40.95 40.95 0.0M
2024-03-22 41.20 41.30 41.00 41.00 0.0M
2024-03-21 41.40 41.40 40.95 41.10 0.0M
2024-03-20 40.80 41.45 40.70 40.95 0.0M
2024-03-19 40.40 40.50 40.30 40.50 0.0M
2024-03-18 40.10 40.50 40.10 40.50 0.0M
2024-03-15 40.15 40.45 40.00 40.15 0.0M
2024-03-14 40.60 40.60 40.15 40.15 0.0M
2024-03-13 40.80 40.95 40.45 40.60 0.0M
2024-03-12 40.75 40.85 40.60 40.70 0.0M
2024-03-11 40.05 40.80 40.05 40.65 0.0M
2024-03-08 39.80 40.10 39.70 40.00 0.0M
2024-03-07 40.15 40.15 39.65 39.75 0.0M
2024-03-06 40.25 40.30 40.10 40.25 0.0M
2024-03-05 40.30 40.40 40.20 40.25 0.0M
2024-03-04 40.10 40.40 40.10 40.30 0.0M
2024-03-01 40.55 40.60 40.05 40.05 0.0M
2024-02-29 39.95 40.80 39.85 40.40 0.0M
2024-02-27 40.00 40.20 39.80 39.95 0.0M
2024-02-26 40.10 40.20 39.70 40.00 0.0M
2024-02-23 40.35 40.35 40.05 40.10 0.0M
2024-02-22 40.00 40.40 40.00 40.35 0.0M
2024-02-21 39.75 40.15 39.60 40.00 0.0M
2024-02-20 39.70 39.75 39.40 39.60 0.0M
2024-02-19 39.60 39.80 39.50 39.70 0.0M
2024-02-16 39.10 39.60 39.10 39.60 0.0M
2024-02-15 39.00 39.20 39.00 39.10 0.0M
2024-02-05 38.80 39.00 38.55 38.75 0.0M
2024-02-02 38.80 39.00 38.80 38.80 0.0M
2024-02-01 38.60 39.10 38.60 38.80 0.0M
2024-01-31 38.80 38.85 38.70 38.80 0.0M
2024-01-30 39.05 39.05 38.75 38.85 0.0M
2024-01-29 39.00 39.90 39.00 39.20 0.0M
2024-01-26 39.30 39.40 39.15 39.15 0.0M
2024-01-25 39.65 39.70 39.30 39.30 0.0M
2024-01-24 39.50 39.85 39.50 39.65 0.0M
2024-01-23 39.75 39.75 39.40 39.50 0.0M
2024-01-22 39.30 39.70 39.30 39.70 0.0M
2024-01-19 39.20 39.95 39.15 39.30 0.0M
2024-01-18 39.25 39.25 38.90 39.15 0.0M
2024-01-17 39.50 39.50 39.25 39.25 0.0M
2024-01-16 39.45 39.70 39.40 39.50 0.0M
2024-01-15 39.30 40.00 39.25 39.45 0.0M
2024-01-12 39.75 39.75 39.50 39.50 0.0M
2024-01-11 39.45 39.85 39.30 39.75 0.0M
2024-01-10 39.45 40.45 39.00 39.75 0.0M
2024-01-09 40.30 40.35 39.45 39.65 0.0M
2024-01-08 40.10 40.60 40.10 40.35 0.0M
2024-01-05 40.50 40.50 40.00 40.25 0.0M
2024-01-04 40.70 41.15 40.20 40.40 0.0M
2024-01-03 41.30 41.45 40.80 40.80 0.0M
2024-01-02 41.00 41.60 40.95 41.05 0.0M