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
2023-12-29 50.90 52.50 50.60 52.20 0.0M
2023-12-28 50.50 52.70 49.70 51.60 0.0M
2023-12-27 48.20 50.40 47.40 49.75 0.0M
2023-12-26 44.65 48.90 44.50 48.15 0.0M
2023-12-25 45.00 45.50 44.55 44.65 0.0M
2023-12-22 45.30 45.30 44.60 44.60 0.0M
2023-12-21 44.80 45.65 44.50 45.00 0.0M
2023-12-20 46.75 46.75 44.85 44.90 0.0M
2023-12-19 45.60 45.60 44.00 44.15 0.0M
2023-12-18 45.40 45.60 45.00 45.05 0.0M
2023-12-15 45.20 46.00 45.20 45.20 0.0M
2023-12-14 45.50 45.55 45.05 45.10 0.0M
2023-12-13 45.75 45.75 45.00 45.10 0.0M
2023-12-12 46.40 46.40 45.65 45.85 0.0M
2023-12-11 46.50 48.00 46.25 46.35 0.0M
2023-12-08 45.80 48.00 45.80 46.35 0.0M
2023-12-07 47.00 47.30 45.65 45.70 0.0M
2023-12-06 47.30 47.55 46.75 46.75 0.0M
2023-12-05 48.35 48.35 47.10 47.25 0.0M
2023-12-04 48.00 48.75 47.60 47.90 0.0M
2023-12-01 47.00 48.75 47.00 47.40 0.0M
2023-11-30 47.30 47.70 46.60 46.75 0.0M
2023-11-29 47.60 47.60 46.20 47.20 0.0M
2023-11-28 48.50 48.50 47.05 47.30 0.0M
2023-11-27 47.20 50.40 47.20 47.80 0.0M
2023-11-24 47.80 47.80 46.70 46.75 0.0M
2023-11-23 47.75 48.50 47.00 47.20 0.0M
2023-11-22 47.80 49.20 47.50 47.55 0.0M
2023-11-21 48.50 48.75 47.65 47.80 0.0M
2023-11-20 48.15 48.55 47.60 47.60 0.0M
2023-11-17 47.15 49.05 47.15 48.35 0.0M
2023-11-16 47.75 47.80 46.90 47.10 0.0M
2023-11-15 47.95 47.95 47.05 47.15 0.0M
2023-11-14 47.85 48.20 47.00 47.00 0.0M
2023-11-13 48.30 48.50 47.65 48.20 0.0M
2023-11-10 50.00 53.20 48.25 49.05 0.0M
2023-11-09 45.50 49.70 44.25 49.70 0.0M
2023-11-08 46.35 46.35 44.10 45.20 0.0M
2023-11-07 46.00 47.30 45.70 45.90 0.0M
2023-11-06 44.65 46.00 44.10 45.40 0.0M
2023-11-03 44.30 44.90 43.90 44.30 0.0M
2023-11-02 44.55 45.20 44.15 44.50 0.0M
2023-11-01 45.90 46.80 44.00 44.00 0.0M
2023-10-31 46.00 47.50 44.85 45.45 0.0M
2023-10-30 49.00 50.40 46.00 46.20 0.0M
2023-10-27 42.10 46.30 42.10 46.30 0.0M
2023-10-26 43.20 43.55 42.10 42.10 0.0M
2023-10-25 43.45 43.85 42.85 43.20 0.0M
2023-10-24 42.30 43.45 42.00 42.80 0.0M
2023-10-23 43.55 44.50 42.20 42.20 0.0M
2023-10-20 43.40 44.65 43.40 43.55 0.0M
2023-10-19 43.10 45.85 42.90 43.60 0.0M
2023-10-18 44.30 44.35 42.80 42.80 0.0M
2023-10-17 43.50 45.10 43.30 43.95 0.0M
2023-10-16 43.95 44.50 42.80 43.20 0.0M
2023-10-13 41.45 44.00 40.80 44.00 0.0M
2023-10-12 40.70 41.65 40.70 41.40 0.0M
2023-10-11 42.45 42.45 40.85 40.90 0.0M
2023-10-06 42.35 42.95 42.15 42.60 0.0M
2023-10-05 42.00 42.05 41.25 41.75 0.0M
2023-10-04 41.80 41.80 41.20 41.20 0.0M
2023-10-03 42.90 42.90 42.00 42.00 0.0M
2023-10-02 42.95 42.95 42.15 42.90 0.0M
2023-09-28 41.80 42.45 41.70 41.85 0.0M
2023-09-27 41.50 42.75 41.20 41.80 0.0M
2023-09-26 43.05 43.05 41.75 41.75 0.0M
2023-09-25 41.25 43.40 41.25 42.85 0.0M
2023-09-22 40.30 41.20 40.25 41.00 0.0M
2023-09-21 41.50 41.55 40.25 40.30 0.0M
2023-09-20 42.20 42.20 41.55 41.55 0.0M
2023-09-19 43.35 43.35 42.30 42.30 0.0M
2023-09-18 42.40 43.00 42.10 42.90 0.0M
2023-09-15 43.00 43.00 42.25 42.40 0.0M
2023-09-14 42.10 42.75 41.50 42.50 0.0M
2023-09-13 42.90 42.90 42.05 42.10 0.0M
2023-09-12 42.65 42.80 41.85 42.45 0.0M
2023-09-11 42.65 42.95 41.60 41.70 0.0M
2023-09-08 43.40 43.40 42.50 42.60 0.0M
2023-09-07 44.20 44.55 43.30 43.35 0.0M
2023-09-06 44.50 44.65 44.00 44.00 0.0M
2023-09-05 44.75 45.40 44.20 44.50 0.0M
2023-09-04 45.25 45.90 44.50 44.75 0.0M
2023-09-01 45.50 46.80 44.85 45.30 0.0M
2023-08-31 45.85 45.85 44.85 45.00 0.0M
2023-08-30 44.20 45.40 44.20 45.20 0.0M
2023-08-29 44.05 44.65 43.50 44.20 0.0M
2023-08-28 46.10 46.10 44.00 44.00 0.0M
2023-08-25 45.00 45.90 44.70 45.10 0.0M
2023-08-24 45.50 46.10 45.00 45.00 0.0M
2023-08-23 45.20 48.00 45.10 46.10 0.0M
2023-08-22 44.30 45.00 42.70 44.60 0.0M
2023-08-21 44.00 44.45 43.50 43.60 0.0M
2023-08-18 45.95 45.95 43.70 43.70 0.0M
2023-08-17 45.05 45.55 44.50 45.45 0.0M
2023-08-16 45.00 46.00 44.60 45.45 0.0M
2023-08-15 44.80 44.85 43.55 44.60 0.0M
2023-08-14 47.00 47.00 43.10 43.45 0.0M
2023-08-11 48.10 49.10 47.10 47.10 0.0M
2023-08-10 51.00 51.90 48.00 48.10 0.0M
2023-08-09 49.95 50.90 49.90 49.90 0.0M
2023-08-08 50.90 50.90 49.80 49.80 0.0M
2023-08-07 51.30 51.30 49.70 50.10 0.0M
2023-08-04 50.20 51.20 50.00 51.00 0.0M
2023-08-02 51.30 51.90 49.50 50.00 0.0M
2023-08-01 51.20 54.40 50.80 51.10 0.0M
2023-07-31 52.50 53.30 50.80 51.20 0.0M
2023-07-28 55.00 55.00 52.90 52.90 0.0M
2023-07-27 57.50 57.50 54.10 55.10 0.0M
2023-07-26 54.80 55.70 52.50 54.50 0.0M
2023-07-25 53.30 55.80 52.30 54.50 0.0M
2023-07-24 55.50 55.70 52.90 53.30 0.0M
2023-07-21 55.80 57.70 54.20 55.50 0.0M
2023-07-20 58.90 60.90 54.00 56.30 0.0M
2023-07-19 51.30 56.10 51.30 56.10 0.0M
2023-07-18 54.00 54.40 50.70 51.00 0.0M
2023-07-17 52.00 56.00 51.90 55.40 0.0M
2023-07-14 47.30 51.00 47.10 51.00 0.0M
2023-07-13 47.70 47.70 46.90 47.00 0.0M
2023-07-12 47.85 48.95 47.55 47.70 0.0M
2023-07-11 47.65 48.30 46.60 47.25 0.0M
2023-07-10 49.25 49.45 47.50 47.50 0.0M
2023-07-07 50.40 50.80 49.15 49.25 0.0M
2023-07-06 51.60 52.20 50.20 50.40 0.0M
2023-07-05 50.90 52.40 50.50 50.70 0.0M
2023-07-04 51.60 52.50 50.10 50.90 0.0M
2023-07-03 52.30 52.70 51.00 51.20 0.0M
2023-06-30 53.60 54.80 52.00 52.30 0.0M
2023-06-29 52.90 56.30 52.20 54.20 0.0M
2023-06-28 53.00 53.30 49.20 53.00 0.0M
2023-06-27 47.00 51.00 47.00 51.00 0.0M
2023-06-26 48.00 48.10 45.45 46.45 0.0M
2023-06-21 48.55 48.90 47.55 48.20 0.0M
2023-06-20 46.50 49.15 46.00 48.60 0.0M
2023-06-19 46.20 47.00 45.20 45.75 0.0M
2023-06-16 45.70 46.90 45.70 46.20 0.0M
2023-06-15 46.90 47.00 45.60 45.60 0.0M
2023-06-14 47.10 47.55 46.50 46.80 0.0M
2023-06-13 47.50 47.50 46.20 46.45 0.0M
2023-06-12 47.80 48.00 46.05 46.90 0.0M
2023-06-09 48.50 48.50 47.50 47.50 0.0M
2023-06-08 47.50 49.70 47.00 48.00 0.0M
2023-06-07 47.60 47.95 47.15 47.15 0.0M
2023-06-06 48.50 48.70 46.80 47.10 0.0M
2023-06-05 49.30 50.30 48.50 48.50 0.0M
2023-06-02 49.15 49.60 48.20 48.50 0.0M
2023-06-01 47.85 52.10 47.85 49.15 0.0M
2023-05-31 47.25 47.90 46.80 47.45 0.0M
2023-05-30 48.25 49.20 46.50 47.00 0.0M
2023-05-29 48.80 49.35 48.15 48.35 0.0M
2023-05-26 48.95 51.40 48.15 49.00 0.0M
2023-05-25 49.15 49.60 48.05 48.15 0.0M
2023-05-24 51.50 53.30 48.90 49.80 0.0M
2023-05-23 46.65 50.10 46.30 50.10 0.0M
2023-05-22 41.90 45.55 41.90 45.55 0.0M
2023-05-19 41.60 42.85 41.35 41.90 0.0M
2023-05-18 41.60 42.90 41.15 41.60 0.0M
2023-05-17 40.80 41.80 40.70 41.60 0.0M
2023-05-16 40.35 41.05 40.35 40.60 0.0M
2023-05-15 41.80 41.80 40.35 40.35 0.0M
2023-05-12 40.60 41.50 40.50 41.05 0.0M
2023-05-11 44.35 44.70 40.75 40.80 0.0M
2023-05-10 44.00 44.70 43.15 44.30 0.0M
2023-05-09 45.80 47.50 43.80 44.00 0.0M
2023-05-08 46.30 46.40 45.50 45.75 0.0M
2023-05-05 47.70 48.20 45.35 45.40 0.0M
2023-05-04 46.20 48.30 45.30 47.35 0.0M
2023-05-03 45.70 47.25 45.40 45.80 0.0M
2023-05-02 45.00 47.35 44.25 46.05 0.0M
2023-04-28 42.60 44.50 42.05 44.00 0.0M
2023-04-27 42.75 42.90 42.00 42.00 0.0M
2023-04-26 44.95 44.95 42.60 43.05 0.0M
2023-04-25 44.80 46.50 43.30 43.40 0.0M
2023-04-24 45.10 46.10 44.65 44.80 0.0M
2023-04-21 45.25 46.30 43.50 44.70 0.0M
2023-04-20 45.30 48.60 44.50 45.80 0.0M
2023-04-19 42.20 45.80 41.75 44.50 0.0M
2023-04-18 42.00 42.80 41.80 42.10 0.0M
2023-04-17 42.30 42.40 41.80 41.95 0.0M
2023-04-14 42.00 42.95 41.70 41.70 0.0M
2023-04-13 42.05 42.30 41.60 41.80 0.0M
2023-04-12 41.65 42.60 41.30 41.40 0.0M
2023-04-11 41.20 41.60 41.15 41.20 0.0M
2023-04-10 41.85 42.50 41.10 41.10 0.0M
2023-04-07 42.30 42.40 41.40 41.40 0.0M
2023-04-06 39.60 42.60 39.60 42.30 0.0M
2023-03-31 39.90 40.05 39.75 39.80 0.0M
2023-03-30 41.15 41.85 39.55 39.75 0.0M
2023-03-29 40.50 41.60 40.45 40.80 0.0M
2023-03-28 41.60 41.60 39.90 40.00 0.0M
2023-03-27 42.00 42.00 41.40 41.40 0.0M
2023-03-24 41.70 42.20 41.65 41.95 0.0M
2023-03-23 41.80 42.60 41.70 41.70 0.0M
2023-03-22 42.15 44.50 41.90 42.30 0.0M
2023-03-21 39.75 42.40 39.75 42.40 0.0M
2023-03-20 39.25 40.00 38.80 39.60 0.0M
2023-03-17 39.60 39.75 39.40 39.45 0.0M
2023-03-16 40.50 40.50 38.70 39.05 0.0M
2023-03-15 41.50 41.75 40.35 40.50 0.0M
2023-03-14 40.50 41.00 40.40 40.65 0.0M
2023-03-13 41.20 41.20 39.40 40.55 0.0M
2023-03-10 43.70 43.70 41.20 41.20 0.0M
2023-03-09 42.50 43.75 42.00 43.70 0.0M
2023-03-08 42.70 42.75 41.75 42.05 0.0M
2023-03-07 43.90 44.05 42.15 42.40 0.0M
2023-03-06 44.20 44.20 43.70 43.85 0.0M
2023-03-03 44.20 44.65 43.90 43.90 0.0M
2023-03-02 43.70 45.10 43.70 44.20 0.0M
2023-03-01 43.85 44.45 43.60 43.70 0.0M
2023-02-24 46.10 46.30 43.60 43.70 0.0M
2023-02-23 45.65 46.35 45.40 46.05 0.0M
2023-02-22 46.05 46.05 45.10 45.55 0.0M
2023-02-21 46.50 46.55 45.65 46.05 0.0M
2023-02-20 47.60 47.90 46.10 46.10 0.0M
2023-02-17 46.30 47.50 46.15 47.00 0.0M
2023-02-16 45.50 46.80 45.50 46.70 0.0M
2023-02-15 46.05 46.15 45.15 45.20 0.0M
2023-02-14 47.00 47.05 46.05 46.10 0.0M
2023-02-13 46.20 46.55 45.85 46.55 0.0M
2023-02-10 47.90 48.80 46.50 46.50 0.0M
2023-02-09 46.45 47.65 45.75 47.05 0.0M
2023-02-08 46.50 47.20 46.00 46.55 0.0M
2023-02-07 46.20 46.65 45.35 46.00 0.0M
2023-02-06 45.60 48.50 45.40 46.10 0.0M
2023-02-03 46.80 46.80 44.60 45.05 0.0M
2023-02-02 44.00 47.05 43.85 47.05 0.0M
2023-02-01 41.10 43.30 40.35 42.80 0.0M
2023-01-31 39.50 41.60 39.50 40.90 0.0M
2023-01-30 39.95 39.95 39.10 39.50 0.0M
2023-01-17 40.15 40.15 38.55 38.55 0.0M
2023-01-16 37.90 40.10 37.50 39.90 0.0M
2023-01-13 38.40 38.45 37.50 37.50 0.0M
2023-01-12 39.80 39.80 38.35 38.35 0.0M
2023-01-11 38.80 39.30 38.70 39.05 0.0M
2023-01-10 39.85 40.00 39.30 39.30 0.0M
2023-01-09 39.95 39.95 39.10 39.70 0.0M
2023-01-06 38.20 39.45 38.20 39.05 0.0M
2023-01-05 40.10 40.60 38.45 38.45 0.0M
2023-01-04 40.85 41.00 40.10 40.10 0.0M
2023-01-03 40.35 41.20 39.70 40.85 0.0M