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
2022-12-30 31.90 32.00 31.90 31.90 0.1M
2022-12-29 31.90 32.05 31.85 31.90 0.1M
2022-12-28 31.90 31.95 31.90 31.90 0.1M
2022-12-27 32.05 32.05 31.85 31.95 0.0M
2022-12-26 31.95 32.00 31.90 31.90 0.1M
2022-12-23 31.90 32.00 31.75 31.95 0.2M
2022-12-22 31.95 32.00 31.90 31.95 0.0M
2022-12-21 31.90 32.00 31.90 31.95 0.1M
2022-12-20 31.90 32.10 31.85 31.90 0.1M
2022-12-19 31.95 32.10 31.85 31.90 1.1M
2022-12-16 31.90 32.00 31.85 31.90 0.3M
2022-12-15 32.40 32.40 32.00 32.15 0.6M
2022-12-14 32.20 32.40 32.15 32.35 0.3M
2022-12-13 31.75 32.10 31.75 32.10 0.2M
2022-12-12 31.70 31.90 31.70 31.75 0.1M
2022-12-09 31.85 31.95 31.75 31.75 0.1M
2022-12-08 31.70 31.85 31.65 31.80 0.2M
2022-12-07 31.85 31.90 31.70 31.75 0.3M
2022-12-06 31.95 32.00 31.85 31.85 0.2M
2022-12-05 31.95 32.15 31.95 31.95 0.1M
2022-12-02 32.10 32.20 31.95 31.95 0.3M
2022-12-01 31.90 32.20 31.85 32.10 0.5M
2022-11-30 32.45 32.50 31.60 31.60 2.3M
2022-11-29 32.25 32.50 32.10 32.35 0.3M
2022-11-28 32.10 32.50 31.95 32.20 0.3M
2022-11-25 32.45 32.45 32.10 32.10 0.3M
2022-11-24 32.35 32.40 32.00 32.40 0.4M
2022-11-23 32.00 32.45 32.00 32.25 0.4M
2022-11-22 32.05 32.05 31.85 31.90 0.3M
2022-11-21 31.85 32.15 31.80 31.95 0.2M
2022-11-18 31.95 32.10 31.80 31.85 0.3M
2022-11-17 32.35 32.35 31.85 32.05 0.5M
2022-11-16 32.55 32.60 32.30 32.30 0.4M
2022-11-15 32.30 32.65 32.25 32.50 0.3M
2022-11-14 32.05 32.70 32.05 32.60 0.9M
2022-11-11 32.20 32.55 31.85 32.00 0.7M
2022-11-10 31.35 31.90 31.35 31.80 0.4M
2022-11-09 31.40 31.40 31.25 31.35 0.3M
2022-11-08 31.35 31.40 31.25 31.35 0.2M
2022-11-07 31.35 31.45 31.20 31.40 0.2M
2022-11-04 30.90 31.40 30.85 31.40 0.3M
2022-11-03 31.05 31.10 30.95 31.00 0.3M
2022-11-02 31.35 31.35 31.00 31.05 0.7M
2022-11-01 31.45 31.50 31.30 31.40 0.4M
2022-10-31 31.50 32.00 31.40 31.45 0.4M
2022-10-28 31.85 31.85 31.50 31.50 0.3M
2022-10-27 31.90 31.90 31.55 31.70 0.6M
2022-10-26 31.80 31.80 31.60 31.75 0.3M
2022-10-25 31.90 31.90 31.65 31.85 0.3M
2022-10-24 31.80 31.80 31.70 31.75 0.2M
2022-10-21 31.75 31.95 31.70 31.75 0.2M
2022-10-20 31.70 31.95 31.60 31.80 0.2M
2022-10-19 31.90 32.05 31.85 32.00 0.3M
2022-10-18 31.95 32.20 31.90 31.95 0.4M
2022-10-17 31.85 31.95 31.70 31.90 0.3M
2022-10-14 31.60 31.85 31.60 31.85 0.2M
2022-10-13 32.10 32.10 31.65 31.70 0.4M
2022-10-12 31.85 32.05 31.85 32.00 0.3M
2022-10-11 31.00 32.00 31.00 31.85 0.4M
2022-10-07 32.00 32.10 31.95 32.05 0.2M
2022-10-06 31.75 32.00 31.65 32.00 1.0M
2022-10-05 31.75 32.00 31.50 31.75 1.8M
2022-10-04 31.85 31.95 31.75 31.75 0.7M
2022-10-03 31.90 32.00 31.75 31.80 0.4M
2022-09-30 32.05 32.10 31.85 31.90 0.3M
2022-09-29 32.00 32.05 31.90 32.00 0.3M
2022-09-28 32.00 32.00 31.80 31.90 0.3M
2022-09-27 33.40 33.40 32.00 32.05 0.2M
2022-09-26 32.05 32.20 31.80 32.00 0.4M
2022-09-23 32.15 32.50 32.05 32.05 0.2M
2022-09-22 32.35 32.50 32.00 32.35 0.2M
2022-09-21 32.45 32.55 32.30 32.35 0.2M
2022-09-20 32.50 32.55 32.40 32.45 0.2M
2022-09-19 32.50 32.60 32.20 32.45 0.2M
2022-09-16 32.55 32.60 32.40 32.60 0.1M
2022-09-15 32.25 32.75 32.20 32.60 0.3M
2022-09-14 31.95 32.30 31.95 32.25 0.2M
2022-09-13 32.00 32.05 31.90 31.95 0.2M
2022-09-12 31.95 32.05 31.80 31.90 0.3M
2022-09-08 31.60 32.00 31.60 31.80 0.3M
2022-09-07 31.30 31.60 31.30 31.55 0.2M
2022-09-06 31.50 31.65 31.35 31.55 0.2M
2022-09-05 31.60 31.60 31.15 31.35 0.4M
2022-09-02 31.95 31.95 31.60 31.60 0.4M
2022-09-01 31.90 31.90 31.40 31.80 1.1M
2022-08-31 31.10 32.05 31.10 32.00 1.5M
2022-08-30 30.73 31.38 30.59 30.81 1.6M
2022-08-29 30.46 30.73 30.07 30.64 0.5M
2022-08-26 30.46 30.68 30.46 30.68 0.5M
2022-08-25 30.15 30.46 30.15 30.33 0.4M
2022-08-24 30.15 30.24 30.11 30.15 0.2M
2022-08-23 30.02 30.20 30.02 30.11 0.3M
2022-08-22 29.85 30.29 29.76 30.15 0.3M
2022-08-19 29.89 30.07 29.72 29.85 0.2M
2022-08-18 30.24 30.24 29.80 29.89 0.2M
2022-08-17 30.07 30.07 29.80 29.85 0.2M
2022-08-16 29.85 29.98 29.67 29.89 0.3M
2022-08-15 30.20 30.20 29.50 29.63 0.7M
2022-08-12 30.24 30.24 30.02 30.11 0.2M
2022-08-11 29.94 30.29 29.94 30.11 0.2M
2022-08-10 29.32 30.11 29.28 29.94 0.4M
2022-08-09 29.10 29.41 29.10 29.41 1.0M
2022-08-08 29.06 29.19 28.93 29.15 0.3M
2022-08-05 28.97 29.06 28.79 29.06 0.2M
2022-08-04 29.06 29.06 28.66 28.97 0.3M
2022-08-03 28.84 29.06 28.84 29.06 0.4M
2022-08-02 28.93 28.93 28.79 28.84 0.3M
2022-08-01 28.88 28.97 28.88 28.93 0.2M
2022-07-29 29.06 29.06 28.62 28.93 0.2M
2022-07-28 28.62 28.66 28.57 28.66 0.1M
2022-07-27 28.53 28.62 28.53 28.62 0.1M
2022-07-26 28.40 28.49 28.36 28.40 0.2M
2022-07-25 28.44 28.44 28.27 28.40 0.3M
2022-07-22 28.36 28.44 28.36 28.36 0.2M
2022-07-21 28.53 28.53 28.36 28.40 0.1M
2022-07-20 28.75 28.75 28.44 28.49 0.3M
2022-07-19 28.40 28.79 28.36 28.75 0.2M
2022-07-18 28.36 28.53 28.36 28.40 0.2M
2022-07-15 28.36 28.53 28.36 28.44 0.2M
2022-07-14 28.44 28.66 28.40 28.53 0.1M
2022-07-13 28.57 28.57 28.40 28.53 0.1M
2022-07-12 28.36 28.44 28.27 28.36 0.3M
2022-07-11 28.53 28.57 28.40 28.44 0.2M
2022-07-08 28.62 28.71 28.49 28.53 0.3M
2022-07-07 28.66 28.75 28.57 28.66 0.1M
2022-07-06 28.79 28.79 28.62 28.62 0.1M
2022-07-05 28.88 29.15 28.71 28.79 0.1M
2022-07-04 28.75 28.79 28.62 28.71 0.1M
2022-07-01 28.79 28.93 28.57 28.62 0.3M
2022-06-30 28.79 28.93 28.62 28.71 0.3M
2022-06-29 28.79 29.06 28.66 28.88 0.2M
2022-06-28 28.97 29.10 28.97 29.01 0.1M
2022-06-27 28.93 29.32 28.93 29.19 0.4M
2022-06-24 28.97 29.23 28.84 28.93 0.3M
2022-06-23 28.88 28.97 28.79 28.88 0.3M
2022-06-22 28.79 28.84 28.71 28.71 0.1M
2022-06-21 28.79 28.97 28.79 28.97 0.2M
2022-06-20 28.71 28.75 28.49 28.49 0.3M
2022-06-17 28.79 28.93 28.71 28.79 0.1M
2022-06-16 29.06 29.06 28.79 28.79 0.1M
2022-06-15 28.49 28.97 28.49 28.93 0.2M
2022-06-14 28.44 28.66 28.36 28.53 0.2M
2022-06-13 28.49 28.62 28.44 28.44 0.3M
2022-06-10 28.53 28.88 28.53 28.62 0.1M
2022-06-09 28.66 28.79 28.57 28.71 0.1M
2022-06-08 28.57 28.75 28.57 28.66 0.1M
2022-06-07 28.57 28.57 28.31 28.53 0.2M
2022-06-06 28.88 28.93 28.53 28.57 0.1M
2022-06-02 28.62 28.71 28.44 28.62 0.1M
2022-06-01 28.79 28.79 28.62 28.71 0.1M
2022-05-31 28.93 28.93 28.79 28.84 0.1M
2022-05-30 28.79 28.93 28.62 28.93 0.2M
2022-05-27 28.79 28.88 28.57 28.79 0.1M
2022-05-26 28.71 28.79 28.49 28.79 0.1M
2022-05-25 28.53 28.53 28.14 28.53 0.2M
2022-05-24 28.09 28.62 28.09 28.53 0.2M
2022-05-23 28.27 28.40 28.22 28.40 0.1M
2022-05-20 28.09 28.36 28.09 28.36 0.1M
2022-05-19 28.27 28.27 27.70 28.14 0.1M
2022-05-18 27.87 28.49 27.87 28.27 0.2M
2022-05-17 28.09 28.09 27.48 27.87 0.1M
2022-05-16 28.05 28.05 27.26 27.57 0.4M
2022-05-13 27.87 28.05 27.74 28.05 0.2M
2022-05-12 28.18 28.22 27.87 27.92 0.3M
2022-05-11 28.09 28.36 28.05 28.22 0.2M
2022-05-10 27.83 28.27 27.48 28.27 0.4M
2022-05-09 28.05 28.14 27.87 27.96 0.3M
2022-05-06 28.14 28.36 28.09 28.31 0.3M
2022-05-05 28.36 28.49 28.22 28.44 0.3M
2022-05-04 28.36 28.36 28.22 28.27 0.1M
2022-05-03 28.27 28.31 28.18 28.31 0.2M
2022-04-29 28.22 28.53 28.22 28.53 0.1M
2022-04-28 28.14 28.66 28.14 28.36 0.1M
2022-04-27 28.31 28.31 28.09 28.27 0.3M
2022-04-26 28.36 28.49 28.27 28.27 0.2M
2022-04-25 28.36 28.53 28.27 28.31 0.3M
2022-04-22 28.44 28.57 28.31 28.53 0.4M
2022-04-21 28.88 28.88 28.53 28.57 0.1M
2022-04-20 28.62 28.75 28.62 28.66 0.1M
2022-04-19 28.49 28.97 28.49 28.93 0.4M
2022-04-18 28.40 28.79 28.36 28.49 0.2M
2022-04-15 28.66 28.66 28.53 28.57 0.1M
2022-04-14 28.57 28.66 28.53 28.66 0.1M
2022-04-13 28.49 28.71 28.44 28.53 0.2M
2022-04-12 28.31 28.49 28.31 28.40 0.2M
2022-04-11 28.66 28.66 28.31 28.40 0.2M
2022-04-08 28.62 28.66 28.36 28.62 0.5M
2022-04-07 28.93 28.93 28.57 28.62 0.2M
2022-04-06 28.53 28.97 28.53 28.93 0.3M
2022-04-01 28.62 28.97 28.53 28.71 0.2M
2022-03-31 28.97 28.97 28.71 28.71 0.3M
2022-03-30 28.88 28.97 28.84 28.93 0.3M
2022-03-29 28.57 29.01 28.57 28.88 0.2M
2022-03-28 28.44 28.88 28.36 28.84 0.3M
2022-03-25 28.79 28.79 28.40 28.66 0.5M
2022-03-24 29.10 29.10 28.66 28.79 0.2M
2022-03-23 28.53 29.19 28.53 29.10 0.6M
2022-03-22 27.87 28.57 27.87 28.49 1.1M
2022-03-21 27.78 27.78 27.61 27.65 0.2M
2022-03-18 27.61 27.78 27.57 27.78 0.2M
2022-03-17 27.30 27.61 27.30 27.61 0.4M
2022-03-16 27.17 27.39 27.17 27.30 0.3M
2022-03-15 27.26 27.30 27.13 27.21 0.5M
2022-03-14 27.21 27.30 27.17 27.30 0.2M
2022-03-11 27.21 27.35 27.21 27.26 0.1M
2022-03-10 27.21 27.39 27.21 27.21 0.1M
2022-03-09 27.35 27.35 27.08 27.21 0.4M
2022-03-08 27.30 27.39 27.04 27.35 0.5M
2022-03-07 27.57 27.74 27.30 27.43 0.5M
2022-03-04 27.26 27.87 27.26 27.87 0.5M
2022-03-03 27.65 27.74 27.52 27.65 0.4M
2022-03-02 27.13 27.52 26.95 27.48 0.8M
2022-03-01 26.86 27.13 26.82 27.08 0.5M
2022-02-25 26.91 27.04 26.82 26.86 0.4M
2022-02-24 26.91 26.91 26.78 26.82 0.8M
2022-02-23 26.95 27.04 26.73 26.95 0.8M
2022-02-22 26.95 26.99 26.73 26.95 0.5M
2022-02-21 27.04 27.13 26.78 26.95 1.2M
2022-02-18 27.08 27.13 26.91 27.04 0.4M
2022-02-17 27.04 27.17 26.99 27.08 0.3M
2022-02-16 27.08 27.30 26.91 26.91 0.5M
2022-02-15 27.04 27.13 26.91 27.04 0.3M
2022-02-14 26.95 27.08 26.86 27.04 0.4M
2022-02-11 27.21 27.30 26.86 26.95 0.8M
2022-02-10 27.21 27.35 27.21 27.35 0.2M
2022-02-09 27.17 27.21 27.04 27.21 0.4M
2022-02-08 27.26 27.30 27.17 27.17 0.3M
2022-02-07 26.99 27.30 26.99 27.30 0.3M
2022-01-26 26.86 26.99 26.86 26.99 0.1M
2022-01-25 27.04 27.04 26.86 26.86 0.3M
2022-01-24 27.04 27.08 26.78 27.08 0.7M
2022-01-21 26.86 27.04 26.82 27.04 0.3M
2022-01-20 26.86 26.91 26.82 26.86 0.1M
2022-01-19 26.99 26.99 26.69 26.86 0.4M
2022-01-18 26.78 26.82 26.73 26.78 0.4M
2022-01-17 27.04 27.08 26.60 26.78 1.5M
2022-01-14 27.13 27.13 27.04 27.04 0.2M
2022-01-13 27.17 27.21 27.04 27.13 0.4M
2022-01-12 27.13 27.17 27.04 27.17 0.2M
2022-01-11 27.17 27.17 27.08 27.17 0.3M
2022-01-10 27.21 27.21 27.13 27.17 0.3M
2022-01-07 27.21 27.39 26.86 27.04 2.0M
2022-01-06 27.21 27.30 27.17 27.26 0.8M
2022-01-05 27.17 27.26 27.13 27.21 0.8M
2022-01-04 27.30 27.35 27.13 27.21 0.7M
2022-01-03 27.30 27.35 27.26 27.30 0.2M