樱花建设

2539
🏛️ 中国台湾 →
48.55
最后更新: 2025-09-30
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 27.39 27.39 27.26 27.30 0.3M
2021-12-29 27.30 27.43 27.30 27.35 0.2M
2021-12-28 27.43 27.43 27.21 27.30 0.6M
2021-12-27 27.43 27.48 27.35 27.43 0.2M
2021-12-24 27.35 27.35 27.30 27.35 0.2M
2021-12-23 27.30 27.39 27.26 27.35 0.2M
2021-12-22 27.39 27.39 27.30 27.35 0.1M
2021-12-21 27.35 27.39 27.30 27.35 0.1M
2021-12-20 27.57 27.57 27.35 27.35 0.2M
2021-12-17 27.39 27.43 27.35 27.43 0.2M
2021-12-16 27.43 27.43 27.35 27.39 0.1M
2021-12-15 27.43 27.48 27.39 27.39 0.1M
2021-12-14 27.43 27.48 27.35 27.48 0.3M
2021-12-13 27.39 27.48 27.39 27.43 0.1M
2021-12-10 27.43 27.48 27.35 27.43 0.2M
2021-12-09 27.48 27.48 27.39 27.43 0.1M
2021-12-08 27.48 27.48 27.35 27.43 0.3M
2021-12-07 27.30 27.43 27.30 27.39 0.1M
2021-12-06 27.39 27.43 27.35 27.43 0.2M
2021-12-03 27.30 27.35 27.26 27.35 0.1M
2021-12-02 27.26 27.39 27.26 27.35 0.1M
2021-12-01 27.30 27.35 27.26 27.35 0.1M
2021-11-30 27.30 27.39 27.30 27.30 0.2M
2021-11-29 27.43 27.61 27.26 27.35 0.2M
2021-11-26 27.30 27.39 27.30 27.39 0.2M
2021-11-25 27.39 27.43 27.35 27.35 0.1M
2021-11-24 27.39 27.43 27.35 27.39 0.1M
2021-11-23 27.48 27.48 27.30 27.30 0.2M
2021-11-22 27.35 27.39 27.30 27.35 0.1M
2021-11-19 27.48 27.48 27.35 27.35 0.2M
2021-11-18 27.48 27.48 27.39 27.48 0.2M
2021-11-17 27.39 27.48 27.35 27.48 0.2M
2021-11-16 27.57 27.57 27.30 27.48 0.3M
2021-11-15 27.57 27.65 27.43 27.48 0.4M
2021-11-12 27.57 27.61 27.39 27.57 0.5M
2021-11-11 27.61 27.65 27.52 27.65 0.2M
2021-11-10 27.65 27.65 27.57 27.61 0.2M
2021-11-09 27.61 27.65 27.52 27.65 0.3M
2021-11-08 27.57 27.61 27.48 27.61 0.2M
2021-11-05 27.43 27.57 27.39 27.57 0.3M
2021-11-04 27.57 27.65 27.43 27.57 0.1M
2021-11-03 27.52 27.57 27.39 27.57 0.2M
2021-11-02 27.52 27.57 27.43 27.52 0.3M
2021-11-01 27.57 27.61 27.43 27.52 0.4M
2021-10-29 27.65 27.65 27.52 27.57 0.2M
2021-10-28 27.70 27.78 27.52 27.65 0.4M
2021-10-27 27.74 27.83 27.57 27.74 0.9M
2021-10-26 27.70 27.78 27.43 27.74 0.4M
2021-10-25 27.30 27.61 27.30 27.61 0.2M
2021-10-22 27.26 27.48 27.26 27.26 0.2M
2021-10-21 27.30 27.43 27.26 27.26 0.2M
2021-10-20 27.39 27.39 27.21 27.30 0.1M
2021-10-19 27.35 27.39 27.21 27.21 0.3M
2021-10-18 27.21 27.35 27.13 27.35 0.4M
2021-10-15 27.21 27.39 27.21 27.26 0.2M
2021-10-14 27.43 27.43 27.04 27.26 0.2M
2021-10-13 27.43 27.43 27.21 27.35 0.1M
2021-10-12 27.30 27.43 27.13 27.30 0.2M
2021-10-08 27.39 27.48 27.30 27.30 0.1M
2021-10-07 27.08 27.52 27.08 27.39 0.2M
2021-10-06 27.52 27.52 26.95 26.95 0.5M
2021-10-05 27.48 27.48 27.04 27.26 0.4M
2021-10-04 27.65 27.78 27.48 27.48 0.5M
2021-10-01 27.61 27.83 27.48 27.52 0.6M
2021-09-30 27.78 27.92 27.70 27.87 0.4M
2021-09-29 27.48 27.87 27.48 27.83 0.5M
2021-09-28 27.74 27.78 27.61 27.74 0.3M
2021-09-27 27.26 27.74 27.26 27.74 0.7M
2021-09-24 27.21 27.21 26.99 27.13 0.4M
2021-09-23 26.69 27.21 26.69 27.17 0.9M
2021-09-22 26.34 26.69 26.16 26.56 2.0M
2021-09-17 26.54 26.58 26.19 26.39 1.2M
2021-09-16 26.54 26.58 26.12 26.42 0.9M
2021-09-15 26.42 26.66 26.19 26.42 0.5M
2021-09-14 26.54 26.58 26.27 26.35 0.4M
2021-09-13 26.69 26.69 26.39 26.46 0.5M
2021-09-10 26.50 26.66 26.50 26.66 0.3M
2021-09-09 26.50 26.66 26.42 26.50 0.3M
2021-09-08 26.89 26.89 26.46 26.50 0.4M
2021-09-07 26.89 27.04 26.58 26.89 0.3M
2021-09-06 26.58 26.85 26.46 26.85 0.7M
2021-09-03 26.31 26.46 26.12 26.42 0.4M
2021-09-02 26.58 26.58 26.00 26.19 0.2M
2021-09-01 25.92 26.66 25.81 26.58 0.5M
2021-08-31 25.92 25.96 25.77 25.88 0.3M
2021-08-30 25.81 25.88 25.50 25.88 0.4M
2021-08-27 25.31 25.73 25.27 25.73 0.5M
2021-08-26 25.23 25.31 25.23 25.31 0.2M
2021-08-25 25.23 25.58 25.23 25.31 0.6M
2021-08-24 25.04 25.31 25.04 25.23 0.4M
2021-08-23 24.65 25.31 24.65 25.04 0.3M
2021-08-20 24.73 24.84 24.34 24.46 0.3M
2021-08-19 24.69 24.96 24.42 24.46 0.4M
2021-08-18 24.61 25.00 24.50 24.88 0.3M
2021-08-17 24.65 24.81 24.54 24.65 0.2M
2021-08-16 24.50 24.69 24.42 24.65 0.2M
2021-08-13 24.73 24.81 24.61 24.61 0.2M
2021-08-12 24.88 24.88 24.81 24.84 0.1M
2021-08-11 24.96 24.96 24.84 24.88 0.1M
2021-08-10 25.00 25.00 24.92 24.96 0.1M
2021-08-09 24.96 25.15 24.84 25.04 0.1M
2021-08-06 25.04 25.04 24.88 25.04 0.2M
2021-08-05 25.04 25.08 24.96 25.04 0.2M
2021-08-04 25.08 25.08 25.04 25.04 0.1M
2021-08-03 25.04 25.11 25.00 25.08 0.2M
2021-08-02 25.15 25.15 25.04 25.11 0.1M
2021-07-30 24.96 25.08 24.96 25.00 0.1M
2021-07-29 24.88 25.19 24.88 25.00 0.3M
2021-07-28 25.11 25.15 24.88 24.88 0.3M
2021-07-27 25.08 25.19 24.96 25.15 0.4M
2021-07-26 25.11 25.19 25.08 25.11 0.4M
2021-07-23 25.23 25.23 25.11 25.15 0.2M
2021-07-22 25.11 25.23 25.08 25.15 0.3M
2021-07-21 25.19 25.23 24.88 24.92 0.3M
2021-07-20 25.15 25.19 25.00 25.08 0.2M
2021-07-19 25.23 25.23 25.11 25.19 0.2M
2021-07-16 25.11 25.19 25.11 25.19 0.1M
2021-07-15 25.11 25.19 25.11 25.15 0.2M
2021-07-14 25.00 25.15 24.96 25.11 0.3M
2021-07-13 24.96 25.15 24.88 25.00 0.8M
2021-07-12 24.96 24.96 24.77 24.84 0.2M
2021-07-09 24.77 24.77 24.42 24.73 0.2M
2021-07-08 24.84 24.92 24.69 24.73 0.3M
2021-07-07 24.65 24.84 24.54 24.84 0.2M
2021-07-06 24.69 24.73 24.65 24.65 0.1M
2021-07-05 24.65 24.77 24.65 24.69 0.2M
2021-07-02 24.61 24.69 24.61 24.61 0.2M
2021-07-01 24.65 24.73 24.61 24.65 0.1M
2021-06-30 24.77 24.77 24.65 24.65 0.1M
2021-06-29 24.81 24.81 24.61 24.77 0.2M
2021-06-28 24.84 25.00 24.65 24.73 0.4M
2021-06-25 24.88 24.88 24.65 24.73 0.1M
2021-06-24 24.46 24.73 24.46 24.65 0.3M
2021-06-23 24.38 24.50 24.31 24.46 0.2M
2021-06-22 24.31 24.38 24.27 24.38 0.3M
2021-06-21 24.34 24.38 24.23 24.27 0.4M
2021-06-18 24.27 24.38 24.27 24.34 0.2M
2021-06-17 24.34 24.38 24.27 24.38 0.1M
2021-06-16 24.31 24.38 24.27 24.38 0.1M
2021-06-15 24.34 24.50 24.27 24.42 0.2M
2021-06-11 24.42 24.42 24.31 24.34 0.1M
2021-06-10 24.27 24.38 24.23 24.27 0.4M
2021-06-09 24.04 24.27 24.04 24.11 0.1M
2021-06-08 24.31 24.31 24.07 24.19 0.0M
2021-06-07 24.15 24.15 23.96 24.07 0.2M
2021-06-04 24.27 24.34 24.04 24.11 0.2M
2021-06-03 24.31 24.31 24.23 24.27 0.2M
2021-06-02 24.23 24.27 24.23 24.27 0.1M
2021-06-01 24.27 24.34 24.23 24.23 0.1M
2021-05-31 24.38 24.38 24.15 24.27 0.2M
2021-05-28 24.31 24.46 24.27 24.34 0.1M
2021-05-27 24.34 24.42 24.15 24.31 0.1M
2021-05-26 24.27 24.34 24.23 24.34 0.1M
2021-05-25 24.23 24.34 24.15 24.19 0.2M
2021-05-24 24.11 24.19 24.07 24.15 0.1M
2021-05-21 24.27 24.58 24.19 24.27 0.2M
2021-05-20 24.19 24.19 23.88 23.96 0.2M
2021-05-19 23.61 24.31 23.61 23.96 0.2M
2021-05-18 23.50 24.27 23.50 24.07 0.3M
2021-05-17 23.50 23.96 23.38 23.92 0.4M
2021-05-14 23.69 24.65 23.69 23.92 0.3M
2021-05-13 23.73 24.00 23.15 23.69 0.7M
2021-05-12 24.65 24.92 23.27 23.73 1.2M
2021-05-11 24.65 24.81 24.54 24.65 1.0M
2021-05-10 24.65 24.77 24.61 24.69 0.3M
2021-05-07 24.50 24.81 24.50 24.65 0.2M
2021-05-06 24.54 24.65 24.38 24.46 0.3M
2021-05-05 24.69 24.73 24.58 24.58 0.4M
2021-05-04 24.88 24.96 24.73 24.73 0.6M
2021-05-03 24.96 24.96 24.81 24.81 0.3M
2021-04-29 25.00 25.04 24.88 25.00 0.2M
2021-04-28 25.04 25.04 24.88 25.00 0.3M
2021-04-27 25.04 25.08 24.92 25.04 0.2M
2021-04-26 25.15 25.27 24.96 25.04 0.4M
2021-04-23 25.11 25.27 25.04 25.11 0.3M
2021-04-22 25.19 25.23 25.11 25.11 0.3M
2021-04-21 25.35 25.38 25.19 25.23 0.2M
2021-04-20 25.46 25.46 25.23 25.38 0.3M
2021-04-19 25.19 25.50 24.96 25.46 0.6M
2021-04-16 25.11 25.27 25.11 25.23 0.1M
2021-04-15 25.23 25.31 25.19 25.19 0.3M
2021-04-14 25.31 25.38 25.15 25.23 0.4M
2021-04-13 25.38 25.42 25.31 25.31 0.4M
2021-04-12 25.38 25.46 25.31 25.38 0.4M
2021-04-09 25.62 25.62 25.38 25.46 0.4M
2021-04-08 25.65 25.65 25.35 25.62 0.7M
2021-04-07 25.77 25.81 25.69 25.69 0.4M
2021-04-06 25.73 25.92 25.73 25.85 0.4M
2021-04-01 25.73 25.85 25.69 25.77 0.2M
2021-03-31 25.81 25.88 25.69 25.77 0.4M
2021-03-30 25.65 25.92 25.65 25.77 0.3M
2021-03-29 25.42 25.85 25.38 25.65 0.7M
2021-03-26 25.19 25.46 25.19 25.46 0.5M
2021-03-25 25.23 25.35 25.15 25.35 0.5M
2021-03-24 24.96 25.31 24.96 25.23 0.5M
2021-03-23 25.04 25.04 24.84 25.00 0.6M
2021-03-22 25.04 25.04 24.61 24.81 0.3M
2021-03-19 24.77 25.08 24.38 25.08 0.8M
2021-03-18 24.84 24.88 24.77 24.77 0.3M
2021-03-17 24.84 24.88 24.81 24.88 0.3M
2021-03-16 24.84 25.00 24.77 24.88 0.3M
2021-03-15 24.88 24.92 24.84 24.88 0.2M
2021-03-12 24.92 25.00 24.81 24.96 0.3M
2021-03-11 24.58 24.96 24.58 24.88 0.4M
2021-03-10 24.61 24.65 24.50 24.58 0.4M
2021-03-09 24.34 24.61 24.34 24.61 0.6M
2021-03-08 24.61 24.61 24.19 24.27 0.5M
2021-03-05 24.11 24.19 24.04 24.15 0.2M
2021-03-04 24.04 24.19 24.00 24.11 0.4M
2021-03-03 24.04 24.23 24.04 24.07 0.3M
2021-03-02 24.11 24.31 23.92 23.96 0.5M
2021-02-26 24.19 24.31 23.88 24.07 1.0M
2021-02-25 24.00 24.38 24.00 24.34 0.5M
2021-02-24 24.00 24.15 23.88 24.04 0.5M
2021-02-23 23.50 23.96 23.50 23.96 0.5M
2021-02-22 23.23 23.69 23.23 23.54 0.3M
2021-02-19 23.57 23.57 23.46 23.46 0.2M
2021-02-18 23.42 23.77 23.42 23.61 0.3M
2021-02-17 23.38 23.54 23.30 23.42 0.3M
2021-02-05 23.15 23.38 23.15 23.30 0.3M
2021-02-04 23.11 23.23 23.11 23.15 0.1M
2021-02-03 23.34 23.38 23.23 23.23 0.1M
2021-02-02 23.11 23.34 23.07 23.30 0.3M
2021-02-01 23.07 23.42 23.07 23.15 0.1M
2021-01-29 23.11 23.27 23.07 23.07 0.4M
2021-01-28 23.11 23.19 23.11 23.19 0.2M
2021-01-27 23.42 23.42 23.11 23.15 0.1M
2021-01-26 23.23 23.23 23.11 23.11 0.1M
2021-01-25 23.19 23.50 23.07 23.27 0.2M
2021-01-22 23.50 23.50 23.11 23.19 0.2M
2021-01-21 23.11 23.34 23.11 23.11 0.2M
2021-01-20 23.30 23.30 23.11 23.11 0.5M
2021-01-19 23.30 23.38 23.27 23.38 0.1M
2021-01-18 23.38 23.38 23.19 23.34 0.2M
2021-01-15 23.42 23.69 23.34 23.34 0.2M
2021-01-14 23.65 23.65 23.46 23.46 0.2M
2021-01-13 23.30 23.73 23.30 23.57 0.4M
2021-01-12 23.54 23.54 23.34 23.34 0.3M
2021-01-11 23.65 23.69 23.50 23.54 0.2M
2021-01-08 23.50 23.73 23.50 23.65 0.2M
2021-01-07 23.57 23.73 23.50 23.65 0.2M
2021-01-06 23.69 23.73 23.54 23.57 0.4M
2021-01-05 23.57 23.80 23.57 23.69 0.3M
2021-01-04 23.46 23.88 23.38 23.57 0.3M