邦泰

8935
🏛️ 中国台湾 →
24.70
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
2022-12-30 13.75 13.80 13.45 13.45 0.0M
2022-12-29 13.35 13.90 13.25 13.60 0.0M
2022-12-28 13.10 13.60 13.10 13.30 0.0M
2022-12-27 13.00 13.35 12.90 13.30 0.0M
2022-12-26 12.50 13.40 12.50 13.10 0.0M
2022-12-23 12.75 12.85 12.60 12.80 0.0M
2022-12-22 12.60 12.90 12.60 12.75 0.0M
2022-12-21 12.45 12.75 12.45 12.50 0.0M
2022-12-20 12.50 12.95 12.35 12.95 0.0M
2022-12-19 12.85 12.85 12.45 12.65 0.0M
2022-12-16 12.70 13.25 12.70 12.80 0.0M
2022-12-15 12.75 13.15 12.50 13.15 0.0M
2022-12-14 12.20 12.80 12.00 12.75 0.0M
2022-12-13 12.60 12.60 12.20 12.20 0.0M
2022-12-12 12.75 12.75 12.40 12.55 0.0M
2022-12-09 12.50 12.80 12.40 12.50 0.0M
2022-12-08 12.25 12.70 12.00 12.50 0.0M
2022-12-07 11.55 12.10 11.55 12.10 0.0M
2022-12-06 11.40 11.60 11.35 11.60 0.0M
2022-12-05 11.55 11.60 11.45 11.55 0.0M
2022-12-02 11.70 11.75 11.45 11.55 0.0M
2022-12-01 11.70 11.80 11.55 11.65 0.0M
2022-11-30 11.50 11.55 11.40 11.55 0.0M
2022-11-29 11.35 11.50 11.30 11.50 0.0M
2022-11-28 11.50 11.60 11.30 11.50 0.0M
2022-11-25 11.30 11.50 11.30 11.45 0.0M
2022-11-24 11.20 11.50 11.10 11.40 0.0M
2022-11-23 11.15 11.15 11.00 11.05 0.0M
2022-11-22 11.00 11.50 10.95 11.00 0.0M
2022-11-21 10.90 11.00 10.85 10.95 0.0M
2022-11-18 10.90 11.00 10.90 10.95 0.0M
2022-11-17 10.95 10.95 10.80 10.95 0.0M
2022-11-16 11.00 11.00 10.80 10.95 0.0M
2022-11-15 10.95 10.95 10.80 10.85 0.0M
2022-11-14 10.90 10.90 10.75 10.80 0.0M
2022-11-11 10.90 11.20 10.85 10.90 0.0M
2022-11-10 11.20 11.20 11.00 11.10 0.0M
2022-11-09 10.90 11.05 10.90 11.00 0.0M
2022-11-08 10.90 10.95 10.85 10.90 0.0M
2022-11-07 10.90 11.00 10.60 11.00 0.0M
2022-11-04 10.80 10.95 10.75 10.95 0.0M
2022-11-03 10.75 10.80 10.70 10.80 0.0M
2022-11-02 10.65 10.70 10.60 10.65 0.0M
2022-11-01 10.65 10.65 10.55 10.60 0.0M
2022-10-31 10.80 10.80 10.50 10.65 0.0M
2022-10-28 10.85 10.85 10.80 10.80 0.0M
2022-10-27 10.75 10.90 10.75 10.85 0.0M
2022-10-26 10.70 10.80 10.60 10.75 0.0M
2022-10-25 10.70 10.80 10.50 10.80 0.0M
2022-10-24 10.90 10.95 10.50 10.95 0.0M
2022-10-21 10.80 11.05 10.80 10.85 0.0M
2022-10-20 11.20 11.20 10.75 10.90 0.0M
2022-10-19 11.45 11.45 10.80 11.05 0.0M
2022-10-18 10.95 10.95 10.55 10.85 0.0M
2022-10-17 10.55 10.60 10.20 10.50 0.0M
2022-10-14 11.00 11.10 10.90 10.95 0.0M
2022-10-13 11.15 11.20 10.80 11.00 0.0M
2022-10-12 11.20 11.25 11.05 11.25 0.0M
2022-10-11 11.30 11.50 11.25 11.35 0.0M
2022-10-07 11.90 11.90 11.50 11.70 0.0M
2022-10-06 12.00 12.00 11.90 12.00 0.0M
2022-10-05 12.20 12.20 11.85 12.00 0.0M
2022-10-04 11.90 12.10 11.90 12.00 0.0M
2022-10-03 12.15 12.15 11.50 11.65 0.0M
2022-09-30 12.45 12.50 12.05 12.50 0.0M
2022-09-29 12.25 12.50 12.20 12.25 0.0M
2022-09-28 12.40 12.40 12.05 12.20 0.0M
2022-09-27 12.60 12.60 12.20 12.55 0.0M
2022-09-26 12.55 12.80 12.35 12.55 0.0M
2022-09-23 12.90 12.90 12.80 12.90 0.0M
2022-09-21 12.95 13.30 12.95 13.10 0.0M
2022-09-20 13.15 13.20 13.15 13.15 0.0M
2022-09-19 13.20 13.20 13.20 13.20 0.0M
2022-09-16 13.10 13.15 13.05 13.15 0.0M
2022-09-15 13.10 13.25 13.10 13.20 0.0M
2022-09-14 12.80 13.20 12.80 13.20 0.0M
2022-09-13 13.05 13.20 13.05 13.20 0.0M
2022-09-12 13.00 13.35 13.00 13.35 0.0M
2022-09-08 13.05 13.35 13.00 13.35 0.0M
2022-09-07 13.00 13.10 13.00 13.10 0.0M
2022-09-06 13.55 13.55 13.00 13.20 0.0M
2022-09-05 13.60 13.60 13.30 13.30 0.0M
2022-09-02 13.55 13.60 13.25 13.60 0.0M
2022-09-01 13.60 13.60 13.45 13.55 0.0M
2022-08-31 13.65 13.65 13.40 13.65 0.0M
2022-08-30 13.60 13.95 13.50 13.70 0.0M
2022-08-29 13.50 13.60 13.30 13.60 0.0M
2022-08-26 13.90 13.95 13.70 13.70 0.0M
2022-08-25 13.95 13.95 13.65 13.95 0.0M
2022-08-24 14.00 14.00 13.70 13.70 0.0M
2022-08-23 13.90 14.15 13.90 14.15 0.0M
2022-08-22 13.50 14.30 13.40 14.25 0.0M
2022-08-19 12.90 14.00 12.90 13.70 0.0M
2022-08-18 12.70 12.75 12.70 12.75 0.0M
2022-08-17 12.60 12.75 12.50 12.75 0.0M
2022-08-16 12.80 12.80 12.65 12.70 0.0M
2022-08-15 12.30 12.75 12.30 12.60 0.0M
2022-08-12 12.20 12.35 12.00 12.30 0.0M
2022-08-11 12.25 12.25 12.15 12.25 0.0M
2022-08-10 12.25 12.25 12.10 12.20 0.0M
2022-08-09 12.20 12.35 12.20 12.25 0.0M
2022-08-08 12.00 12.25 12.00 12.20 0.0M
2022-08-05 12.25 12.30 11.95 11.95 0.0M
2022-08-04 12.05 12.10 11.85 12.10 0.0M
2022-08-03 11.95 12.30 11.95 12.15 0.0M
2022-08-02 11.70 11.95 11.70 11.95 0.0M
2022-08-01 12.20 12.20 11.95 12.10 0.0M
2022-07-29 11.90 12.20 11.75 12.10 0.0M
2022-07-28 11.90 11.90 11.90 11.90 0.0M
2022-07-27 11.85 11.85 11.75 11.85 0.0M
2022-07-26 11.65 11.85 11.65 11.85 0.0M
2022-07-25 11.65 11.80 11.65 11.80 0.0M
2022-07-22 11.85 11.85 11.65 11.65 0.0M
2022-07-21 11.60 11.80 11.60 11.80 0.0M
2022-07-20 11.70 11.90 11.60 11.60 0.0M
2022-07-19 11.70 11.70 11.65 11.65 0.0M
2022-07-18 11.70 11.75 11.65 11.65 0.0M
2022-07-15 11.65 11.75 11.65 11.75 0.0M
2022-07-14 11.85 11.90 11.85 11.90 0.0M
2022-07-13 11.60 12.75 11.60 12.10 0.0M
2022-07-12 11.50 11.60 11.35 11.60 0.0M
2022-07-11 11.60 11.60 11.60 11.60 0.0M
2022-07-08 11.75 12.00 11.75 11.80 0.0M
2022-07-07 11.50 11.65 11.30 11.55 0.0M
2022-07-06 11.65 11.65 11.50 11.50 0.0M
2022-07-04 12.00 12.00 11.50 11.65 0.0M
2022-07-01 12.80 12.80 12.00 12.00 0.0M
2022-06-30 11.75 12.85 11.60 12.80 0.0M
2022-06-29 11.55 12.00 11.55 11.70 0.0M
2022-06-28 12.45 12.45 11.60 11.70 0.0M
2022-06-27 12.75 12.75 12.30 12.35 0.0M
2022-06-24 12.80 12.85 12.50 12.75 0.0M
2022-06-23 13.25 13.25 12.65 12.80 0.0M
2022-06-22 12.60 12.95 12.60 12.90 0.0M
2022-06-21 12.90 12.95 12.80 12.95 0.0M
2022-06-20 12.85 12.95 12.50 12.80 0.0M
2022-06-17 13.10 13.10 12.85 12.85 0.0M
2022-06-16 13.45 13.45 13.10 13.10 0.0M
2022-06-15 13.55 13.60 13.30 13.40 0.0M
2022-06-14 13.60 13.60 13.45 13.50 0.0M
2022-06-13 13.60 13.70 13.60 13.60 0.0M
2022-06-10 13.55 13.80 13.55 13.80 0.0M
2022-06-09 13.65 13.70 13.60 13.60 0.0M
2022-06-08 13.65 13.75 13.65 13.70 0.0M
2022-06-07 13.70 13.75 13.65 13.65 0.0M
2022-06-06 13.75 13.80 13.60 13.75 0.0M
2022-06-02 13.70 13.80 13.70 13.70 0.0M
2022-06-01 13.60 13.85 13.55 13.80 0.0M
2022-05-31 13.70 13.70 13.50 13.60 0.0M
2022-05-30 13.85 13.90 13.70 13.85 0.0M
2022-05-27 13.90 14.00 13.70 13.85 0.0M
2022-05-26 13.50 13.85 13.50 13.70 0.0M
2022-05-25 13.75 13.85 13.60 13.85 0.0M
2022-05-24 13.65 13.70 13.50 13.70 0.0M
2022-05-23 13.50 13.75 13.50 13.70 0.0M
2022-05-20 13.50 13.60 13.45 13.60 0.0M
2022-05-19 13.30 13.60 13.30 13.55 0.0M
2022-05-18 13.40 13.50 13.35 13.50 0.0M
2022-05-17 13.35 13.50 13.35 13.50 0.0M
2022-05-16 13.40 13.40 13.25 13.35 0.0M
2022-05-13 13.75 13.75 13.45 13.45 0.0M
2022-05-12 13.40 13.95 13.35 13.55 0.0M
2022-05-11 13.45 13.45 13.35 13.40 0.0M
2022-05-10 13.10 13.45 13.10 13.45 0.0M
2022-05-09 13.25 13.40 13.10 13.40 0.0M
2022-05-06 13.35 13.40 13.30 13.40 0.0M
2022-05-05 13.40 13.45 13.30 13.45 0.0M
2022-05-04 13.45 13.45 13.20 13.40 0.0M
2022-05-03 13.35 13.40 13.20 13.40 0.0M
2022-04-29 13.30 13.45 13.15 13.30 0.0M
2022-04-28 13.10 13.30 13.10 13.30 0.0M
2022-04-27 13.10 13.30 12.95 13.30 0.0M
2022-04-25 13.50 13.50 13.25 13.35 0.0M
2022-04-22 13.65 13.75 13.35 13.75 0.0M
2022-04-21 13.80 13.80 13.50 13.75 0.0M
2022-04-20 13.45 13.80 13.45 13.80 0.0M
2022-04-19 13.60 13.85 13.50 13.70 0.0M
2022-04-18 13.45 13.65 13.30 13.60 0.0M
2022-04-15 13.60 13.60 13.25 13.25 0.0M
2022-04-14 13.75 13.80 13.60 13.70 0.0M
2022-04-13 13.90 13.90 13.60 13.75 0.0M
2022-04-12 13.15 13.90 13.15 13.90 0.0M
2022-04-11 13.80 14.10 13.70 13.85 0.0M
2022-04-08 14.20 14.30 13.80 13.80 0.0M
2022-04-07 13.90 13.95 13.70 13.95 0.0M
2022-04-06 13.85 13.90 13.75 13.90 0.0M
2022-04-01 14.50 14.50 13.75 13.75 0.0M
2022-03-31 15.10 15.55 14.20 14.50 0.0M
2022-03-30 14.90 15.80 14.80 15.60 0.0M
2022-03-29 14.85 15.00 14.45 15.00 0.0M
2022-03-28 14.85 14.95 14.30 14.80 0.0M
2022-03-25 15.00 15.00 14.70 14.90 0.0M
2022-03-24 14.70 15.00 14.50 15.00 0.0M
2022-03-23 14.70 14.90 14.50 14.70 0.0M
2022-03-22 14.30 15.75 14.20 14.90 0.0M
2022-03-21 14.10 14.35 13.90 14.35 0.0M
2022-03-18 13.15 14.30 13.15 14.05 0.0M
2022-03-17 13.30 13.35 13.15 13.35 0.0M
2022-03-16 13.45 13.45 12.90 13.20 0.0M
2022-03-15 13.50 13.85 13.30 13.50 0.0M
2022-03-14 13.45 13.55 13.30 13.50 0.0M
2022-03-11 13.80 13.80 13.25 13.60 0.0M
2022-03-10 14.35 14.35 13.90 14.20 0.0M
2022-03-09 14.00 14.15 13.95 13.95 0.0M
2022-03-08 14.05 14.35 13.80 13.80 0.0M
2022-03-07 15.05 15.05 14.20 14.35 0.0M
2022-03-04 15.10 15.25 14.95 15.15 0.0M
2022-03-03 15.20 15.40 14.95 15.10 0.0M
2022-03-02 14.95 15.30 14.85 15.10 0.0M
2022-03-01 14.85 15.25 14.85 15.00 0.0M
2022-02-25 14.50 15.05 14.30 14.95 0.0M
2022-02-24 14.90 15.25 14.50 14.50 0.0M
2022-02-23 14.70 15.00 14.70 14.80 0.0M
2022-02-22 14.90 15.15 14.30 14.90 0.0M
2022-02-21 14.65 15.30 14.25 15.10 0.0M
2022-02-18 14.40 14.60 14.25 14.50 0.0M
2022-02-17 15.05 15.05 14.45 14.50 0.0M
2022-02-16 15.00 15.15 14.60 14.90 0.0M
2022-02-15 15.35 16.00 14.90 15.00 0.0M
2022-02-14 16.05 16.70 15.50 16.05 0.0M
2022-02-11 14.60 16.05 14.55 16.05 0.0M
2022-02-10 14.30 14.70 14.00 14.60 0.0M
2022-02-09 14.05 14.25 14.00 14.00 0.0M
2022-02-08 14.25 14.25 13.90 13.95 0.0M
2022-02-07 14.25 14.25 13.80 14.05 0.0M
2022-01-26 14.15 14.15 13.80 13.95 0.0M
2022-01-25 14.30 14.30 13.90 13.90 0.0M
2022-01-24 14.05 14.25 13.75 14.25 0.0M
2022-01-21 14.70 14.85 14.10 14.25 0.0M
2022-01-20 14.55 14.90 14.30 14.50 0.0M
2022-01-19 14.45 14.50 14.15 14.40 0.0M
2022-01-18 14.10 14.70 13.90 14.50 0.0M
2022-01-17 13.80 14.10 13.70 14.00 0.0M
2022-01-14 13.75 13.75 13.50 13.65 0.0M
2022-01-13 13.85 13.85 13.65 13.75 0.0M
2022-01-12 13.80 13.80 13.50 13.65 0.0M
2022-01-11 13.40 13.85 13.40 13.65 0.0M
2022-01-10 13.30 13.70 13.30 13.40 0.0M
2022-01-07 13.85 14.00 12.75 13.60 0.0M
2022-01-06 13.85 14.00 13.60 13.75 0.0M
2022-01-05 13.60 14.20 13.55 13.85 0.0M
2022-01-04 13.65 13.75 13.50 13.55 0.0M
2022-01-03 13.30 13.70 13.30 13.65 0.0M