佰研

3205
🏛️ 中国台湾 →
54.00
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 40.70 41.15 40.20 40.70 0.0M
2022-12-29 40.45 40.70 39.55 40.40 0.0M
2022-12-28 42.55 43.20 40.50 40.70 0.0M
2022-12-27 44.00 44.25 42.55 42.55 0.0M
2022-12-26 43.40 44.50 43.40 43.85 0.0M
2022-12-23 43.00 43.80 42.90 43.40 0.0M
2022-12-22 44.15 44.15 42.45 43.50 0.0M
2022-12-21 42.70 43.10 42.30 42.80 0.0M
2022-12-20 46.00 46.40 41.80 42.00 0.0M
2022-12-19 45.75 47.15 45.55 45.75 0.0M
2022-12-16 45.95 46.80 45.50 45.75 0.0M
2022-12-15 47.00 47.40 46.10 46.15 0.0M
2022-12-14 47.70 48.35 46.15 46.65 0.0M
2022-12-13 46.05 48.30 46.05 46.85 0.0M
2022-12-12 47.00 47.00 45.50 46.10 0.0M
2022-12-09 49.05 49.50 46.85 47.15 0.0M
2022-12-08 49.80 49.90 48.50 48.95 0.0M
2022-12-07 49.70 52.40 48.50 49.05 0.0M
2022-12-06 49.50 53.50 49.50 50.20 0.0M
2022-12-05 47.50 51.20 47.50 49.55 0.0M
2022-12-02 49.10 49.75 47.50 47.50 0.0M
2022-12-01 47.35 49.90 47.00 48.75 0.0M
2022-11-30 47.00 48.50 46.80 46.95 0.0M
2022-11-29 46.50 47.20 45.70 46.45 0.0M
2022-11-28 45.80 46.75 45.10 46.35 0.0M
2022-11-25 48.05 48.30 45.90 45.95 0.0M
2022-11-24 50.30 50.30 47.80 48.00 0.0M
2022-11-23 48.05 50.00 48.05 49.35 0.0M
2022-11-22 48.35 51.80 47.60 47.90 0.0M
2022-11-21 48.85 48.85 47.20 47.80 0.0M
2022-11-18 48.00 48.90 47.35 47.80 0.0M
2022-11-17 46.80 50.90 46.80 47.85 0.0M
2022-11-16 47.25 48.20 46.30 46.85 0.0M
2022-11-15 45.75 50.40 45.75 47.20 0.0M
2022-11-14 50.20 50.30 45.30 46.00 0.0M
2022-11-11 50.30 50.30 50.30 50.30 0.0M
2022-11-10 42.10 45.75 42.10 45.75 0.0M
2022-11-09 42.65 42.95 41.45 41.60 0.0M
2022-11-08 42.80 44.60 42.05 42.10 0.0M
2022-11-07 43.30 43.70 42.00 42.30 0.0M
2022-11-04 43.05 43.40 42.00 43.40 0.0M
2022-11-03 47.00 48.00 42.70 43.05 0.0M
2022-11-02 42.50 44.05 41.50 44.05 0.0M
2022-11-01 36.90 40.05 36.50 40.05 0.0M
2022-10-31 36.25 36.80 36.20 36.45 0.0M
2022-10-28 36.95 37.45 35.50 35.60 0.0M
2022-10-27 35.35 37.60 35.35 37.10 0.0M
2022-10-26 35.70 35.95 34.00 35.40 0.0M
2022-10-25 37.00 37.30 35.30 35.85 0.0M
2022-10-24 37.10 37.95 36.85 37.00 0.0M
2022-10-21 38.05 38.05 36.10 36.35 0.0M
2022-10-20 39.85 39.85 37.35 37.35 0.0M
2022-10-19 38.30 39.30 38.30 38.95 0.0M
2022-10-18 38.70 39.15 37.30 38.85 0.0M
2022-10-17 38.65 38.65 35.15 37.60 0.0M
2022-10-14 37.00 39.40 37.00 38.80 0.0M
2022-10-13 41.00 41.00 36.90 36.90 0.0M
2022-10-12 40.30 41.00 39.25 41.00 0.0M
2022-10-11 43.05 43.40 39.70 40.15 0.0M
2022-10-07 45.75 46.50 43.80 44.10 0.0M
2022-10-06 45.15 46.30 43.80 45.60 0.0M
2022-10-05 46.80 46.80 45.00 45.15 0.0M
2022-10-04 46.50 46.90 45.30 46.00 0.0M
2022-10-03 45.40 48.00 45.00 45.10 0.0M
2022-09-30 44.55 47.45 43.75 46.55 0.0M
2022-09-29 45.60 48.30 45.05 46.40 0.0M
2022-09-28 48.40 48.85 44.50 44.50 0.0M
2022-09-27 47.70 51.50 46.00 49.30 0.0M
2022-09-26 50.80 50.80 47.65 47.65 0.0M
2022-09-23 57.10 57.70 51.60 52.90 0.0M
2022-09-22 52.10 57.80 52.10 57.20 0.0M
2022-09-21 54.30 55.20 54.20 54.80 0.0M
2022-09-20 54.50 54.50 53.30 54.40 0.0M
2022-09-19 55.60 56.50 53.00 53.50 0.0M
2022-09-16 60.50 60.50 55.10 55.50 0.0M
2022-09-15 62.50 63.60 60.00 60.00 0.0M
2022-09-14 60.00 62.80 60.00 62.00 0.0M
2022-09-13 64.40 64.70 62.40 62.50 0.0M
2022-09-12 64.10 65.50 62.90 64.30 0.0M
2022-09-08 64.00 66.30 62.60 64.20 0.0M
2022-09-07 65.20 66.70 63.00 63.60 0.0M
2022-09-06 66.40 66.90 60.90 65.90 0.0M
2022-09-05 66.90 68.80 65.50 67.00 0.0M
2022-09-02 70.20 71.40 66.70 66.70 0.0M
2022-09-01 78.00 79.20 69.20 69.60 0.0M
2022-08-31 73.00 76.80 72.40 76.80 0.0M
2022-08-30 68.00 69.90 67.00 69.90 0.0M
2022-08-29 65.60 69.90 65.50 67.40 0.0M
2022-08-26 66.80 69.80 66.20 67.00 0.0M
2022-08-25 65.60 68.00 65.50 67.00 0.0M
2022-08-24 65.00 67.50 63.30 66.70 0.0M
2022-08-23 67.60 69.90 61.70 64.30 0.0M
2022-08-22 65.90 72.00 65.90 67.20 0.0M
2022-08-19 68.60 72.50 66.00 66.40 0.0M
2022-08-18 68.30 73.30 66.60 67.10 0.0M
2022-08-17 65.40 66.80 64.10 66.80 0.0M
2022-08-16 56.10 60.80 56.10 60.80 0.0M
2022-08-15 53.90 56.30 52.70 55.30 0.0M
2022-08-12 53.60 54.90 52.80 53.40 0.0M
2022-08-11 52.40 54.20 51.80 53.60 0.0M
2022-08-10 52.20 54.00 51.90 52.60 0.0M
2022-08-09 53.40 56.50 52.50 52.60 0.0M
2022-08-08 54.00 54.00 52.10 52.40 0.0M
2022-08-05 51.90 54.20 51.30 54.00 0.0M
2022-08-04 54.50 56.30 51.80 52.00 0.0M
2022-08-03 55.50 58.70 54.10 56.30 0.0M
2022-08-02 50.60 57.70 50.60 55.50 0.0M
2022-08-01 53.40 54.10 51.30 52.50 0.0M
2022-07-29 55.50 56.80 54.00 55.10 0.0M
2022-07-28 53.10 57.20 53.10 55.90 0.0M
2022-07-27 57.30 58.50 53.00 54.90 0.0M
2022-07-26 51.50 55.40 51.50 55.40 0.0M
2022-07-25 45.80 50.40 45.80 50.40 0.0M
2022-07-22 46.10 47.30 45.10 45.90 0.0M
2022-07-21 45.80 48.20 43.55 46.00 0.0M
2022-07-20 49.30 51.40 45.85 46.00 0.0M
2022-07-19 49.70 50.10 47.70 48.00 0.0M
2022-07-18 49.20 51.50 46.60 49.20 0.0M
2022-07-15 50.30 53.50 46.90 49.20 0.0M
2022-07-14 48.00 51.50 48.00 50.00 0.0M
2022-07-13 43.05 46.85 43.05 46.85 0.0M
2022-07-12 44.60 45.10 42.40 42.60 0.0M
2022-07-11 46.85 49.15 44.10 46.50 0.0M
2022-07-08 42.30 45.65 42.30 45.65 0.0M
2022-07-07 37.75 41.50 36.10 41.50 0.0M
2022-07-06 38.80 39.70 37.20 37.75 0.0M
2022-07-05 35.80 38.60 35.00 38.60 0.0M
2022-07-04 37.70 37.70 33.50 35.10 0.0M
2022-07-01 39.35 39.50 36.00 36.70 0.0M
2022-06-30 38.50 42.30 38.00 40.00 0.0M
2022-06-29 39.50 39.50 37.90 38.50 0.0M
2022-06-28 38.00 39.45 36.50 39.00 0.0M
2022-06-27 34.80 35.90 33.45 35.90 0.0M
2022-06-24 30.50 32.65 28.80 32.65 0.0M
2022-06-23 29.50 29.70 28.35 29.70 0.0M
2022-06-22 24.95 27.00 24.65 27.00 0.0M
2022-06-21 25.95 26.80 24.30 24.55 0.0M
2022-06-20 22.95 25.05 22.95 25.05 0.0M
2022-06-17 22.60 23.10 22.10 22.80 0.0M
2022-06-16 22.80 22.80 22.10 22.20 0.0M
2022-06-15 22.20 22.45 22.10 22.45 0.0M
2022-06-14 22.75 22.85 21.85 21.85 0.0M
2022-06-13 21.95 23.95 21.95 22.65 0.0M
2022-06-10 21.50 22.30 21.50 21.95 0.0M
2022-06-09 21.60 21.60 21.45 21.45 0.0M
2022-06-08 21.70 21.70 21.55 21.60 0.0M
2022-06-07 21.70 21.75 21.50 21.65 0.0M
2022-06-06 21.55 21.80 21.50 21.80 0.0M
2022-06-02 21.85 22.05 21.65 21.70 0.0M
2022-06-01 21.40 21.75 21.35 21.75 0.0M
2022-05-31 21.50 21.70 21.40 21.40 0.0M
2022-05-30 21.40 21.75 21.30 21.70 0.0M
2022-05-27 21.65 21.65 21.35 21.40 0.0M
2022-05-26 21.60 21.65 21.40 21.50 0.0M
2022-05-25 21.60 21.60 21.35 21.60 0.0M
2022-05-24 21.35 21.70 21.35 21.45 0.0M
2022-05-23 21.60 21.60 21.35 21.35 0.0M
2022-05-20 21.25 21.60 21.25 21.55 0.0M
2022-05-19 20.70 21.15 20.70 21.15 0.0M
2022-05-18 21.20 21.45 20.95 21.20 0.0M
2022-05-17 21.00 21.00 20.70 20.90 0.0M
2022-05-16 20.90 21.00 20.70 20.95 0.0M
2022-05-13 20.80 21.00 20.65 20.75 0.0M
2022-05-12 21.75 21.85 20.75 20.75 0.0M
2022-05-11 21.55 21.85 21.50 21.75 0.0M
2022-05-10 21.70 22.05 21.50 21.90 0.0M
2022-05-09 22.95 22.95 21.75 22.00 0.0M
2022-05-06 22.60 23.00 22.40 22.60 0.0M
2022-05-05 23.05 23.45 22.75 22.95 0.0M
2022-05-04 23.20 23.20 22.60 22.90 0.0M
2022-05-03 22.80 22.90 22.60 22.80 0.0M
2022-04-29 23.40 23.80 23.05 23.25 0.0M
2022-04-28 23.65 23.90 23.35 23.35 0.0M
2022-04-27 23.05 23.35 22.65 23.35 0.0M
2022-04-26 23.70 24.00 23.30 23.65 0.0M
2022-04-25 25.40 25.40 23.25 23.25 0.0M
2022-04-22 26.00 26.35 25.30 25.65 0.0M
2022-04-21 24.50 26.50 24.30 26.00 0.0M
2022-04-20 24.45 24.70 23.90 24.25 0.0M
2022-04-19 26.25 26.30 24.30 24.55 0.0M
2022-04-18 23.50 25.50 23.15 25.50 0.0M
2022-04-15 23.10 23.25 22.85 23.20 0.0M
2022-04-14 22.90 23.40 22.75 23.10 0.0M
2022-04-13 22.90 23.15 22.50 23.15 0.0M
2022-04-12 22.90 22.90 22.50 22.55 0.0M
2022-04-11 22.80 22.80 22.25 22.40 0.0M
2022-04-08 23.10 23.20 22.45 22.60 0.0M
2022-04-07 23.60 23.60 22.70 22.70 0.0M
2022-04-06 23.60 23.60 23.15 23.40 0.0M
2022-04-01 23.40 23.90 23.40 23.90 0.0M
2022-03-31 23.85 23.85 23.55 23.60 0.0M
2022-03-30 23.55 23.85 23.50 23.85 0.0M
2022-03-29 23.30 23.65 23.25 23.40 0.0M
2022-03-28 23.35 24.05 23.25 23.25 0.0M
2022-03-25 24.50 24.55 23.30 23.35 0.0M
2022-03-24 24.50 24.70 24.00 24.30 0.0M
2022-03-23 23.70 25.15 23.60 24.70 0.0M
2022-03-22 22.90 23.70 22.85 23.70 0.0M
2022-03-21 22.95 22.95 22.60 22.90 0.0M
2022-03-18 22.70 23.00 22.45 22.60 0.0M
2022-03-17 21.90 22.80 21.85 22.20 0.0M
2022-03-16 21.75 22.40 21.75 21.90 0.0M
2022-03-15 21.90 22.15 21.60 21.80 0.0M
2022-03-14 22.75 22.85 21.45 21.95 0.0M
2022-03-11 22.50 22.65 22.40 22.65 0.0M
2022-03-10 22.70 22.75 22.30 22.65 0.0M
2022-03-09 22.30 22.45 21.85 22.20 0.0M
2022-03-08 22.90 23.25 21.55 21.70 0.0M
2022-03-07 24.10 24.10 23.00 23.25 0.0M
2022-03-04 24.10 24.25 24.00 24.20 0.0M
2022-03-03 24.55 24.55 24.15 24.15 0.0M
2022-03-02 24.30 24.35 24.05 24.15 0.0M
2022-03-01 24.30 24.50 24.25 24.35 0.0M
2022-02-25 24.80 24.80 24.20 24.35 0.0M
2022-02-24 24.60 24.65 24.20 24.25 0.0M
2022-02-23 25.00 25.45 24.75 24.95 0.0M
2022-02-22 25.25 25.30 25.10 25.10 0.0M
2022-02-21 25.60 25.60 25.20 25.40 0.0M
2022-02-18 25.45 25.45 25.30 25.40 0.0M
2022-02-17 25.65 25.90 25.40 25.65 0.0M
2022-02-16 25.95 26.30 25.45 25.65 0.0M
2022-02-15 25.25 26.85 25.25 25.80 0.0M
2022-02-14 25.50 25.60 25.15 25.30 0.0M
2022-02-11 25.15 25.90 25.10 25.85 0.0M
2022-02-10 25.25 25.40 25.15 25.40 0.0M
2022-02-09 24.60 25.35 24.60 25.35 0.0M
2022-02-08 24.50 25.00 24.50 25.00 0.0M
2022-02-07 24.35 24.60 24.30 24.50 0.0M
2022-01-26 24.20 24.30 24.00 24.20 0.0M
2022-01-25 24.70 24.70 24.25 24.25 0.0M
2022-01-24 25.00 25.00 24.60 24.70 0.0M
2022-01-21 24.90 24.90 24.65 24.65 0.0M
2022-01-20 24.70 24.90 24.55 24.90 0.0M
2022-01-19 25.35 25.65 24.60 24.70 0.0M
2022-01-18 25.25 25.40 25.25 25.35 0.0M
2022-01-17 25.00 25.45 24.80 25.40 0.0M
2022-01-14 25.80 25.80 25.00 25.10 0.0M
2022-01-13 25.95 25.95 25.70 25.80 0.0M
2022-01-12 26.65 26.65 25.80 25.95 0.0M
2022-01-11 27.10 27.60 26.55 26.55 0.0M
2022-01-10 26.65 26.80 26.30 26.70 0.0M
2022-01-07 26.95 26.95 26.40 26.55 0.0M
2022-01-06 26.45 26.55 26.30 26.40 0.0M
2022-01-05 26.50 26.70 26.35 26.45 0.0M
2022-01-04 26.75 26.80 26.30 26.30 0.0M
2022-01-03 27.70 27.75 26.45 26.65 0.0M