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
2023-12-29 11.80 11.85 11.65 11.75 0.0M
2023-12-28 12.00 12.05 11.80 11.90 0.0M
2023-12-27 12.10 12.25 11.80 11.95 0.0M
2023-12-26 12.15 12.15 12.00 12.05 0.0M
2023-12-25 11.70 12.25 11.55 12.10 0.0M
2023-12-22 11.45 11.65 11.45 11.60 0.0M
2023-12-21 11.45 11.50 11.25 11.50 0.0M
2023-12-20 11.20 11.50 11.20 11.45 0.0M
2023-12-19 10.90 11.15 10.80 11.15 0.0M
2023-12-18 10.90 10.95 10.85 10.90 0.0M
2023-12-15 10.85 10.95 10.80 10.90 0.0M
2023-12-14 11.00 11.00 10.80 10.95 0.0M
2023-12-13 10.90 10.95 10.80 10.95 0.0M
2023-12-12 10.90 10.95 10.80 10.95 0.0M
2023-12-11 10.85 10.85 10.75 10.85 0.0M
2023-12-08 10.80 10.85 10.75 10.85 0.0M
2023-12-07 10.80 10.85 10.75 10.85 0.0M
2023-12-06 10.85 10.90 10.75 10.90 0.0M
2023-12-05 10.85 10.85 10.80 10.85 0.0M
2023-12-04 10.90 10.90 10.60 10.90 0.0M
2023-12-01 11.05 11.05 10.90 11.00 0.0M
2023-11-30 11.05 11.10 11.00 11.10 0.0M
2023-11-29 10.95 11.00 10.90 11.00 0.0M
2023-11-28 10.90 11.00 10.80 10.95 0.0M
2023-11-27 10.85 11.10 10.85 10.95 0.0M
2023-11-24 10.65 10.85 10.65 10.85 0.0M
2023-11-23 10.65 10.75 10.60 10.60 0.0M
2023-11-22 10.75 10.75 10.60 10.65 0.0M
2023-11-21 10.80 10.80 10.65 10.75 0.0M
2023-11-20 10.75 10.75 10.60 10.75 0.0M
2023-11-17 10.75 10.75 10.60 10.75 0.0M
2023-11-16 10.65 10.70 10.60 10.70 0.0M
2023-11-15 10.60 10.70 10.55 10.70 0.0M
2023-11-14 10.75 10.75 10.50 10.55 0.0M
2023-11-13 10.70 10.70 10.60 10.65 0.0M
2023-11-10 10.75 10.80 10.60 10.80 0.0M
2023-11-09 10.80 10.80 10.70 10.80 0.0M
2023-11-08 10.70 10.75 10.60 10.70 0.0M
2023-11-07 10.80 10.80 10.70 10.80 0.0M
2023-11-06 10.90 10.90 10.70 10.85 0.0M
2023-11-03 10.85 10.85 10.75 10.80 0.0M
2023-11-02 10.75 10.85 10.70 10.85 0.0M
2023-11-01 10.80 10.85 10.70 10.85 0.0M
2023-10-31 10.85 10.85 10.75 10.85 0.0M
2023-10-30 10.70 10.90 10.70 10.85 0.0M
2023-10-27 10.85 10.90 10.80 10.90 0.0M
2023-10-26 10.85 10.95 10.70 10.90 0.0M
2023-10-25 11.35 11.35 10.85 11.00 0.0M
2023-10-24 11.60 11.60 11.20 11.55 0.0M
2023-10-23 11.60 11.65 11.50 11.60 0.0M
2023-10-20 11.85 11.85 11.55 11.60 0.0M
2023-10-19 11.55 11.85 11.55 11.85 0.0M
2023-10-18 11.85 11.85 11.85 11.85 0.0M
2023-10-17 11.80 11.85 11.80 11.85 0.0M
2023-10-16 11.65 11.80 11.50 11.80 0.0M
2023-10-13 11.70 11.85 11.70 11.85 0.0M
2023-10-12 11.65 11.90 11.65 11.85 0.0M
2023-10-11 11.69 11.79 11.59 11.64 0.0M
2023-10-06 11.69 11.69 11.59 11.69 0.0M
2023-10-05 11.69 11.69 11.59 11.69 0.0M
2023-10-04 11.59 11.64 11.54 11.64 0.0M
2023-10-03 11.95 12.00 11.90 11.95 0.0M
2023-10-02 12.00 12.00 11.90 12.00 0.0M
2023-09-28 11.90 12.00 11.90 11.95 0.0M
2023-09-27 12.00 12.20 11.85 12.00 0.0M
2023-09-26 12.15 12.15 12.00 12.00 0.0M
2023-09-25 12.10 12.10 11.90 12.10 0.0M
2023-09-22 12.10 12.10 12.00 12.05 0.0M
2023-09-21 12.25 12.25 12.10 12.10 0.0M
2023-09-20 12.45 12.45 12.20 12.25 0.0M
2023-09-19 11.90 12.10 11.90 12.05 0.0M
2023-09-18 11.85 11.90 11.75 11.90 0.0M
2023-09-15 11.80 11.90 11.80 11.90 0.0M
2023-09-14 11.90 11.90 11.85 11.90 0.0M
2023-09-13 11.80 11.85 11.80 11.80 0.0M
2023-09-12 11.85 11.85 11.75 11.80 0.0M
2023-09-11 11.80 11.85 11.70 11.80 0.0M
2023-09-08 11.80 11.85 11.75 11.85 0.0M
2023-09-07 11.90 11.90 11.85 11.90 0.0M
2023-09-06 11.95 12.00 11.85 11.90 0.0M
2023-09-05 12.10 12.10 11.85 12.00 0.0M
2023-09-04 12.10 12.10 11.90 12.10 0.0M
2023-09-01 11.85 12.05 11.85 12.05 0.0M
2023-08-31 12.00 12.00 11.70 11.90 0.0M
2023-08-30 11.95 12.00 11.75 12.00 0.0M
2023-08-29 11.95 11.95 11.80 11.95 0.0M
2023-08-28 11.85 11.85 11.70 11.80 0.0M
2023-08-25 11.90 11.95 11.75 11.90 0.0M
2023-08-24 11.95 11.95 11.80 11.95 0.0M
2023-08-23 12.00 12.10 11.80 11.80 0.0M
2023-08-22 12.00 12.05 11.85 12.00 0.0M
2023-08-21 11.95 12.00 11.95 12.00 0.0M
2023-08-18 12.05 12.05 11.95 12.00 0.0M
2023-08-17 12.05 12.05 11.95 11.95 0.0M
2023-08-16 11.95 12.00 11.90 12.00 0.0M
2023-08-15 11.90 11.95 11.80 11.95 0.0M
2023-08-14 11.80 11.95 11.80 11.90 0.0M
2023-08-11 12.00 12.00 11.70 11.80 0.0M
2023-08-10 12.05 12.05 11.90 11.95 0.0M
2023-08-09 12.00 12.10 11.95 11.95 0.0M
2023-08-08 12.10 12.10 12.00 12.10 0.0M
2023-08-07 12.00 12.05 11.90 12.00 0.0M
2023-08-04 12.20 12.25 12.00 12.10 0.0M
2023-08-02 12.00 12.20 11.95 12.20 0.0M
2023-08-01 12.10 12.10 12.00 12.05 0.0M
2023-07-31 12.10 12.15 12.00 12.15 0.0M
2023-07-28 12.10 12.10 12.00 12.10 0.0M
2023-07-27 12.10 12.15 12.05 12.15 0.0M
2023-07-26 12.15 12.20 12.05 12.15 0.0M
2023-07-25 12.20 12.30 12.15 12.20 0.0M
2023-07-24 12.10 12.25 12.10 12.25 0.0M
2023-07-21 12.30 12.30 12.30 12.30 0.0M
2023-07-20 12.40 12.40 12.25 12.35 0.0M
2023-07-19 12.45 12.45 12.30 12.35 0.0M
2023-07-18 12.25 12.35 12.15 12.35 0.0M
2023-07-17 12.15 12.25 12.15 12.25 0.0M
2023-07-14 12.20 12.25 12.05 12.25 0.0M
2023-07-13 12.30 12.50 12.05 12.30 0.0M
2023-07-12 12.45 12.45 12.30 12.30 0.0M
2023-07-11 12.45 12.45 12.35 12.40 0.0M
2023-07-10 12.30 12.45 12.30 12.45 0.0M
2023-07-07 12.35 12.35 12.15 12.35 0.0M
2023-07-06 12.50 12.55 12.40 12.40 0.0M
2023-07-05 12.35 12.55 12.35 12.50 0.0M
2023-07-04 12.55 12.60 12.50 12.60 0.0M
2023-07-03 12.60 12.60 12.45 12.60 0.0M
2023-06-30 12.50 12.55 12.25 12.55 0.0M
2023-06-29 12.55 12.60 12.50 12.55 0.0M
2023-06-28 12.60 12.60 12.50 12.60 0.0M
2023-06-27 12.65 12.65 12.50 12.65 0.0M
2023-06-26 12.70 12.70 12.55 12.70 0.0M
2023-06-21 12.65 12.80 12.55 12.80 0.0M
2023-06-20 12.55 12.65 12.50 12.65 0.0M
2023-06-19 12.35 12.60 12.35 12.60 0.0M
2023-06-16 12.75 12.75 12.60 12.65 0.0M
2023-06-15 12.65 12.65 12.55 12.65 0.0M
2023-06-14 12.60 12.75 12.50 12.60 0.0M
2023-06-13 12.50 12.50 12.45 12.45 0.0M
2023-06-12 12.25 12.75 12.25 12.55 0.0M
2023-06-09 12.80 12.80 12.80 12.80 0.0M
2023-06-08 12.70 12.80 12.70 12.80 0.0M
2023-06-07 12.60 12.80 12.60 12.70 0.0M
2023-06-06 12.70 12.75 12.55 12.55 0.0M
2023-06-05 12.75 12.80 12.65 12.70 0.0M
2023-06-02 12.60 12.80 12.45 12.75 0.0M
2023-06-01 12.35 12.45 12.15 12.30 0.0M
2023-05-31 12.45 12.50 12.25 12.35 0.0M
2023-05-30 12.35 12.60 12.35 12.45 0.0M
2023-05-29 12.45 12.60 12.20 12.50 0.0M
2023-05-26 12.70 12.70 12.40 12.40 0.0M
2023-05-25 12.65 12.75 12.55 12.60 0.0M
2023-05-24 12.65 12.80 12.40 12.65 0.0M
2023-05-23 13.05 13.10 12.60 12.60 0.0M
2023-05-22 13.40 13.40 13.15 13.40 0.0M
2023-05-19 12.15 12.25 12.05 12.20 0.0M
2023-05-18 12.25 12.25 12.00 12.15 0.0M
2023-05-17 12.20 12.20 12.05 12.20 0.0M
2023-05-16 12.25 12.25 12.10 12.25 0.0M
2023-05-15 12.25 12.25 12.10 12.20 0.0M
2023-05-12 12.10 12.30 12.10 12.30 0.0M
2023-05-11 11.95 12.10 11.95 12.10 0.0M
2023-05-10 12.10 12.20 12.00 12.20 0.0M
2023-05-09 12.20 12.20 12.00 12.10 0.0M
2023-05-08 12.30 12.30 12.20 12.20 0.0M
2023-05-05 12.25 12.25 12.20 12.20 0.0M
2023-05-04 12.20 12.30 12.05 12.25 0.0M
2023-05-03 12.05 12.15 12.05 12.15 0.0M
2023-05-02 12.10 12.25 11.95 12.10 0.0M
2023-04-28 12.30 12.30 12.05 12.30 0.0M
2023-04-27 11.90 12.45 11.85 12.30 0.0M
2023-04-26 11.85 11.85 11.65 11.80 0.0M
2023-04-25 12.00 12.00 11.75 11.75 0.0M
2023-04-24 11.80 12.10 11.80 12.05 0.0M
2023-04-21 12.40 12.40 11.75 11.80 0.0M
2023-04-20 11.85 12.65 11.85 12.55 0.0M
2023-04-19 11.75 11.90 11.75 11.90 0.0M
2023-04-18 11.85 11.85 11.75 11.75 0.0M
2023-04-17 11.85 11.95 11.75 11.85 0.0M
2023-04-14 11.90 12.00 11.70 12.00 0.0M
2023-04-13 12.00 12.00 11.90 11.90 0.0M
2023-04-12 11.90 12.00 11.90 12.00 0.0M
2023-04-11 12.00 12.05 11.80 11.95 0.0M
2023-04-10 11.95 12.00 11.85 11.95 0.0M
2023-04-07 11.60 12.00 11.60 12.00 0.0M
2023-04-06 12.40 12.40 11.50 11.60 0.0M
2023-03-31 12.15 12.40 12.15 12.40 0.0M
2023-03-30 12.10 12.25 12.10 12.20 0.0M
2023-03-29 12.10 12.15 12.00 12.10 0.0M
2023-03-28 12.15 12.15 12.00 12.10 0.0M
2023-03-27 12.20 12.25 12.15 12.20 0.0M
2023-03-24 12.30 12.30 12.15 12.25 0.0M
2023-03-23 12.15 12.40 12.15 12.40 0.0M
2023-03-22 12.30 12.40 12.25 12.25 0.0M
2023-03-21 12.50 12.50 12.30 12.35 0.0M
2023-03-20 12.60 12.70 12.25 12.45 0.0M
2023-03-17 12.70 12.85 12.55 12.65 0.0M
2023-03-16 12.75 12.85 12.60 12.70 0.0M
2023-03-15 12.15 13.00 12.15 12.70 0.0M
2023-03-14 12.10 12.15 12.00 12.15 0.0M
2023-03-13 12.25 12.25 11.95 12.10 0.0M
2023-03-10 12.20 12.30 12.00 12.10 0.0M
2023-03-09 12.40 12.50 12.05 12.10 0.0M
2023-03-08 12.35 12.35 11.95 12.25 0.0M
2023-03-07 12.70 12.75 12.20 12.45 0.0M
2023-03-06 12.70 12.90 12.70 12.90 0.0M
2023-03-03 12.20 12.70 12.15 12.70 0.0M
2023-03-02 12.10 12.45 12.05 12.20 0.0M
2023-03-01 12.20 12.20 12.00 12.05 0.0M
2023-02-24 11.80 12.30 11.80 12.00 0.0M
2023-02-23 11.75 11.80 11.70 11.80 0.0M
2023-02-22 11.55 11.75 11.50 11.75 0.0M
2023-02-21 11.60 11.65 11.55 11.65 0.0M
2023-02-20 11.65 11.80 11.50 11.60 0.0M
2023-02-17 11.50 11.65 11.50 11.65 0.0M
2023-02-16 11.55 11.60 11.50 11.60 0.0M
2023-02-15 11.40 11.60 11.40 11.50 0.0M
2023-02-14 11.45 11.50 11.40 11.50 0.0M
2023-02-13 11.60 11.60 11.40 11.45 0.0M
2023-02-10 11.45 11.50 11.45 11.50 0.0M
2023-02-09 11.50 11.55 11.45 11.55 0.0M
2023-02-08 11.40 11.45 11.35 11.45 0.0M
2023-02-07 11.40 11.40 11.30 11.30 0.0M
2023-02-06 11.45 11.45 11.35 11.45 0.0M
2023-02-03 11.55 11.55 11.40 11.40 0.0M
2023-02-02 11.60 11.60 11.45 11.45 0.0M
2023-02-01 11.75 11.80 11.30 11.50 0.0M
2023-01-31 11.70 11.75 11.55 11.60 0.0M
2023-01-30 11.70 11.80 11.55 11.60 0.0M
2023-01-17 11.60 11.70 11.45 11.70 0.0M
2023-01-16 11.65 11.65 11.30 11.50 0.0M
2023-01-13 11.45 11.65 11.45 11.55 0.0M
2023-01-12 11.60 11.60 11.45 11.45 0.0M
2023-01-11 11.55 11.70 11.45 11.70 0.0M
2023-01-10 11.85 11.85 11.55 11.60 0.0M
2023-01-09 11.80 11.90 11.55 11.80 0.0M
2023-01-06 11.65 11.75 11.65 11.75 0.0M
2023-01-05 11.50 11.75 11.50 11.65 0.0M
2023-01-04 11.90 11.95 11.25 11.45 0.0M
2023-01-03 13.05 13.15 12.15 12.15 0.0M