百德

4563
🏛️ 中国台湾 →
54.60
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
2021-12-30 30.50 30.50 29.55 29.80 0.0M
2021-12-29 30.30 30.70 29.60 30.70 0.0M
2021-12-28 30.70 30.70 30.30 30.30 0.0M
2021-12-27 31.00 31.00 30.70 30.70 0.0M
2021-12-24 31.15 31.15 30.40 31.00 0.0M
2021-12-23 31.55 31.80 30.05 30.55 0.0M
2021-12-22 30.50 31.80 30.15 30.90 0.0M
2021-12-21 30.20 30.20 30.00 30.00 0.0M
2021-12-20 30.80 30.80 30.30 30.30 0.0M
2021-12-17 30.50 30.50 30.30 30.30 0.0M
2021-12-16 30.60 30.60 30.20 30.50 0.0M
2021-12-15 30.15 30.60 30.10 30.60 0.0M
2021-12-14 30.50 30.65 30.50 30.60 0.0M
2021-12-13 29.60 30.75 29.60 30.70 0.0M
2021-12-10 29.25 29.65 29.25 29.60 0.0M
2021-12-09 29.80 29.90 29.45 29.90 0.0M
2021-12-08 29.80 30.00 29.80 29.80 0.0M
2021-12-07 30.55 30.55 29.80 30.00 0.0M
2021-12-06 30.25 30.60 29.75 30.55 0.0M
2021-12-03 29.50 30.50 29.50 30.00 0.0M
2021-12-02 29.65 29.65 29.30 29.50 0.0M
2021-12-01 29.60 29.60 29.60 29.60 0.0M
2021-11-30 29.60 29.60 29.60 29.60 0.0M
2021-11-29 30.00 30.00 29.60 29.60 0.0M
2021-11-26 30.25 30.30 30.00 30.00 0.0M
2021-11-25 30.75 30.80 30.60 30.70 0.0M
2021-11-24 30.60 30.75 30.50 30.75 0.0M
2021-11-23 30.70 30.75 30.70 30.75 0.0M
2021-11-22 30.60 30.90 30.50 30.60 0.0M
2021-11-19 30.70 30.70 30.00 30.50 0.0M
2021-11-18 30.70 30.95 30.00 30.00 0.0M
2021-11-17 30.65 31.20 30.50 30.80 0.0M
2021-11-16 30.05 30.65 30.05 30.65 0.0M
2021-11-15 31.00 31.00 30.50 30.55 0.0M
2021-11-12 31.50 31.85 31.00 31.00 0.0M
2021-11-11 32.25 32.25 31.80 31.90 0.0M
2021-11-10 32.10 32.70 32.10 32.50 0.0M
2021-11-09 33.00 33.00 32.20 32.40 0.0M
2021-11-08 33.05 33.15 32.70 32.80 0.0M
2021-11-05 32.20 33.05 32.20 33.05 0.0M
2021-11-04 32.40 32.60 32.30 32.60 0.0M
2021-11-03 32.30 32.55 32.05 32.30 0.0M
2021-11-02 33.30 33.30 32.25 32.55 0.0M
2021-11-01 32.60 33.00 31.90 32.85 0.0M
2021-10-29 32.35 33.30 32.30 32.40 0.0M
2021-10-28 32.10 32.50 32.10 32.30 0.0M
2021-10-27 33.00 33.20 32.50 32.85 0.0M
2021-10-26 34.80 34.80 33.40 33.40 0.0M
2021-10-25 32.25 34.45 31.55 34.25 0.0M
2021-10-22 30.95 32.35 30.95 32.25 0.0M
2021-10-21 30.90 31.10 30.35 30.70 0.0M
2021-10-20 30.30 30.85 30.30 30.85 0.0M
2021-10-19 30.25 31.15 30.10 30.30 0.0M
2021-10-18 30.30 30.80 30.00 30.25 0.0M
2021-10-15 31.60 32.30 30.20 30.30 0.0M
2021-10-14 31.50 34.25 31.20 31.55 0.0M
2021-10-13 30.65 31.40 30.05 31.15 0.0M
2021-10-12 29.15 30.70 29.00 30.65 0.0M
2021-10-08 29.45 29.50 29.40 29.40 0.0M
2021-10-07 29.50 30.20 29.00 29.40 0.0M
2021-10-06 28.75 29.50 28.65 29.50 0.0M
2021-10-05 28.95 28.95 28.80 28.80 0.0M
2021-10-04 28.55 28.90 28.30 28.90 0.0M
2021-10-01 28.20 28.95 28.20 28.55 0.0M
2021-09-29 28.30 28.55 28.30 28.55 0.0M
2021-09-28 29.00 29.00 28.80 29.00 0.0M
2021-09-27 29.60 29.75 29.30 29.75 0.0M
2021-09-24 29.50 29.75 29.50 29.55 0.0M
2021-09-23 29.80 29.80 29.60 29.60 0.0M
2021-09-22 29.00 29.50 29.00 29.00 0.0M
2021-09-17 29.00 29.00 29.00 29.00 0.0M
2021-09-16 29.80 29.80 29.00 29.25 0.0M
2021-09-15 29.10 29.30 29.00 29.00 0.0M
2021-09-14 29.50 29.50 29.05 29.10 0.0M
2021-09-13 29.10 29.50 29.05 29.05 0.0M
2021-09-10 29.95 29.95 28.95 28.95 0.0M
2021-09-08 29.50 29.50 29.05 29.05 0.0M
2021-09-07 29.60 29.75 29.60 29.70 0.0M
2021-09-06 29.60 29.60 29.60 29.60 0.0M
2021-09-03 29.05 29.65 29.00 29.60 0.0M
2021-09-02 29.15 29.15 28.50 29.00 0.0M
2021-09-01 29.50 29.90 29.10 29.10 0.0M
2021-08-31 29.00 29.50 29.00 29.50 0.0M
2021-08-30 29.00 29.80 29.00 29.00 0.0M
2021-08-27 28.90 29.00 28.55 28.55 0.0M
2021-08-25 28.05 29.00 28.05 29.00 0.0M
2021-08-24 27.70 28.00 27.70 28.00 0.0M
2021-08-20 27.20 27.20 27.00 27.15 0.0M
2021-08-19 27.80 27.80 27.20 27.20 0.0M
2021-08-18 28.00 28.35 28.00 28.35 0.0M
2021-08-17 28.00 28.50 28.00 28.00 0.0M
2021-08-16 29.20 29.20 27.60 28.05 0.0M
2021-08-13 29.20 29.20 29.20 29.20 0.0M
2021-08-12 28.30 29.00 28.30 29.00 0.0M
2021-08-11 29.00 29.20 28.45 28.80 0.0M
2021-08-09 29.10 29.55 29.10 29.50 0.0M
2021-08-06 30.00 30.00 30.00 30.00 0.0M
2021-08-05 30.10 30.10 30.00 30.00 0.0M
2021-08-04 30.00 30.00 30.00 30.00 0.0M
2021-08-03 30.00 30.00 30.00 30.00 0.0M
2021-08-02 30.70 30.70 30.70 30.70 0.0M
2021-07-29 30.80 30.80 30.80 30.80 0.0M
2021-07-28 30.00 30.50 29.60 30.00 0.0M
2021-07-27 30.00 30.50 29.90 30.10 0.0M
2021-07-26 30.10 30.10 29.95 30.00 0.0M
2021-07-23 30.10 30.10 29.95 29.95 0.0M
2021-07-22 30.15 30.15 30.00 30.10 0.0M
2021-07-21 30.20 30.25 30.10 30.10 0.0M
2021-07-20 30.50 31.00 30.00 30.10 0.0M
2021-07-19 30.10 30.50 30.00 30.50 0.0M
2021-07-16 30.30 30.50 30.30 30.30 0.0M
2021-07-15 30.30 30.35 30.30 30.30 0.0M
2021-07-14 30.50 30.50 30.25 30.25 0.0M
2021-07-13 30.25 30.25 30.20 30.25 0.0M
2021-07-12 30.25 30.60 30.20 30.60 0.0M
2021-07-09 30.05 30.55 30.05 30.55 0.0M
2021-07-08 30.85 30.85 30.85 30.85 0.0M
2021-07-07 31.00 31.45 30.80 30.85 0.0M
2021-07-06 30.50 30.70 30.15 30.70 0.0M
2021-07-05 30.50 31.40 30.45 30.70 0.0M
2021-07-02 30.70 30.70 30.50 30.50 0.0M
2021-07-01 31.15 31.20 30.70 30.75 0.0M
2021-06-30 32.00 32.00 31.00 31.00 0.0M
2021-06-29 31.05 31.05 30.15 30.20 0.0M
2021-06-28 31.60 31.60 31.00 31.05 0.0M
2021-06-25 31.00 31.55 31.00 31.10 0.0M
2021-06-24 30.70 30.70 30.70 30.70 0.0M
2021-06-23 30.50 31.00 30.50 30.55 0.0M
2021-06-22 31.30 31.30 30.30 30.30 0.0M
2021-06-21 31.50 32.00 31.50 31.50 0.0M
2021-06-18 31.00 31.00 31.00 31.00 0.0M
2021-06-17 30.05 31.05 30.00 31.00 0.0M
2021-06-16 30.65 30.65 30.00 30.05 0.0M
2021-06-15 30.80 31.20 30.65 30.65 0.0M
2021-06-11 32.50 32.50 30.30 30.65 0.0M
2021-06-10 32.50 33.00 32.40 32.40 0.0M
2021-06-09 32.90 35.15 32.50 32.50 0.0M
2021-06-08 32.65 32.70 32.15 32.50 0.0M
2021-06-07 31.80 33.00 31.80 32.00 0.0M
2021-06-04 30.00 32.75 29.85 32.75 0.0M
2021-06-03 29.55 30.00 29.55 29.80 0.0M
2021-06-02 29.00 31.05 29.00 29.55 0.0M
2021-06-01 28.30 29.30 28.30 29.30 0.0M
2021-05-31 26.60 28.30 26.60 28.30 0.0M
2021-05-28 26.50 26.65 26.50 26.60 0.0M
2021-05-27 27.00 27.00 26.10 26.10 0.0M
2021-05-26 26.50 27.00 26.50 27.00 0.0M
2021-05-25 25.95 26.50 25.95 26.00 0.0M
2021-05-24 25.60 25.65 25.00 25.55 0.0M
2021-05-21 25.50 25.65 25.50 25.55 0.0M
2021-05-20 26.00 26.00 25.10 25.10 0.0M
2021-05-19 26.35 26.60 25.90 26.10 0.0M
2021-05-18 24.00 26.35 24.00 26.35 0.0M
2021-05-17 25.00 25.20 24.00 24.00 0.0M
2021-05-14 26.15 26.95 26.00 26.05 0.0M
2021-05-13 27.00 27.00 25.00 26.10 0.0M
2021-05-12 29.80 29.80 27.00 27.35 0.0M
2021-05-11 30.00 30.05 29.80 29.95 0.0M
2021-05-10 30.50 30.70 30.00 30.10 0.0M
2021-05-07 30.45 30.45 30.00 30.20 0.0M
2021-05-06 30.60 30.95 30.45 30.45 0.0M
2021-05-05 31.40 31.40 30.95 30.95 0.0M
2021-05-04 32.40 32.40 31.40 31.40 0.0M
2021-05-03 33.10 33.50 32.00 32.80 0.0M
2021-04-29 33.55 33.55 33.00 33.10 0.0M
2021-04-28 33.75 33.90 33.50 33.65 0.0M
2021-04-27 33.30 34.00 33.30 33.75 0.0M
2021-04-26 34.30 34.30 33.80 33.80 0.0M
2021-04-23 34.05 34.30 34.00 34.30 0.0M
2021-04-22 34.30 34.40 34.15 34.25 0.0M
2021-04-21 34.65 34.65 34.00 34.30 0.0M
2021-04-20 34.40 34.80 34.30 34.30 0.0M
2021-04-19 34.20 34.50 33.65 34.20 0.0M
2021-04-16 34.00 34.25 34.00 34.20 0.0M
2021-04-15 33.75 34.00 33.75 34.00 0.0M
2021-04-14 34.50 34.50 33.70 33.80 0.0M
2021-04-13 33.90 34.00 33.90 33.95 0.0M
2021-04-12 34.05 34.15 33.80 33.85 0.0M
2021-04-09 34.00 34.35 33.65 34.35 0.0M
2021-04-08 33.75 34.05 33.70 34.00 0.0M
2021-04-07 33.45 33.80 33.45 33.65 0.0M
2021-04-06 33.80 33.80 33.45 33.45 0.0M
2021-04-01 33.70 34.00 33.50 33.50 0.0M
2021-03-31 34.00 34.10 33.00 33.50 0.0M
2021-03-30 34.50 34.50 34.30 34.40 0.0M
2021-03-29 34.45 34.85 34.40 34.80 0.0M
2021-03-26 34.35 34.80 34.35 34.80 0.0M
2021-03-25 34.10 34.30 34.10 34.15 0.0M
2021-03-24 35.00 35.00 34.40 34.50 0.0M
2021-03-23 35.30 35.70 35.00 35.05 0.0M
2021-03-22 35.50 35.60 35.20 35.30 0.0M
2021-03-19 35.40 35.60 35.00 35.25 0.0M
2021-03-18 35.70 35.80 35.30 35.40 0.0M
2021-03-17 35.50 36.00 35.50 35.50 0.0M
2021-03-16 35.20 35.60 35.20 35.45 0.0M
2021-03-15 35.20 35.60 35.10 35.15 0.0M
2021-03-12 35.20 35.30 34.90 35.10 0.0M
2021-03-11 34.85 35.90 34.85 35.20 0.0M
2021-03-10 36.20 36.20 35.50 35.65 0.0M
2021-03-09 35.40 36.20 35.00 36.20 0.0M
2021-03-08 35.70 37.20 35.70 35.80 0.0M
2021-03-05 34.25 35.60 34.00 35.10 0.0M
2021-03-04 34.00 34.90 33.80 34.25 0.0M
2021-03-03 35.00 35.00 34.50 34.50 0.0M
2021-03-02 37.00 37.00 35.00 35.00 0.0M
2021-02-26 36.10 37.20 35.00 36.35 0.0M
2021-02-25 34.50 36.50 34.50 36.05 0.0M
2021-02-24 34.50 36.00 34.50 34.90 0.0M
2021-02-23 33.80 35.00 33.80 34.50 0.0M
2021-02-22 32.00 33.80 32.00 33.60 0.0M
2021-02-19 32.45 32.45 31.90 32.00 0.0M
2021-02-18 32.20 33.00 32.15 32.45 0.0M
2021-02-17 31.20 32.90 31.00 32.10 0.0M
2021-02-05 30.90 31.30 30.90 30.90 0.0M
2021-02-04 30.90 31.10 30.80 30.80 0.0M
2021-02-03 31.25 31.25 31.00 31.00 0.0M
2021-02-02 31.50 31.60 30.80 31.00 0.0M
2021-02-01 30.50 31.30 30.25 31.20 0.0M
2021-01-29 31.40 31.50 31.00 31.00 0.0M
2021-01-28 31.60 32.80 31.35 31.40 0.0M
2021-01-27 33.10 33.20 33.00 33.00 0.0M
2021-01-26 33.10 33.55 33.10 33.10 0.0M
2021-01-25 33.50 33.50 33.00 33.05 0.0M
2021-01-22 33.00 34.40 33.00 33.00 0.0M
2021-01-21 33.90 34.50 32.70 33.00 0.0M
2021-01-20 33.55 34.70 31.50 31.80 0.0M
2021-01-19 35.00 36.00 34.90 34.90 0.0M
2021-01-18 35.10 36.20 34.75 35.35 0.0M
2021-01-15 35.00 37.95 34.10 35.10 0.0M
2021-01-14 34.80 35.80 34.30 35.80 0.0M
2021-01-13 31.80 32.55 31.80 32.55 0.0M
2021-01-12 29.90 29.90 29.60 29.60 0.0M
2021-01-11 29.90 30.00 29.45 29.90 0.0M
2021-01-08 30.00 30.00 29.95 29.95 0.0M
2021-01-07 29.95 30.00 29.95 30.00 0.0M
2021-01-06 30.00 30.00 29.95 29.95 0.0M
2021-01-05 30.10 30.15 30.00 30.00 0.0M
2021-01-04 30.05 30.20 30.05 30.15 0.0M