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
2023-12-29 48.35 48.60 48.35 48.40 0.1M
2023-12-28 48.45 48.60 48.00 48.60 0.2M
2023-12-27 48.30 48.60 47.90 48.45 0.2M
2023-12-26 47.75 48.75 47.75 48.35 0.5M
2023-12-25 47.35 47.80 46.90 47.80 0.3M
2023-12-22 47.95 48.00 47.00 47.35 0.7M
2023-12-21 48.25 48.95 47.95 47.95 0.7M
2023-12-20 48.80 48.95 48.35 48.45 0.8M
2023-12-19 49.35 49.35 48.70 48.90 0.2M
2023-12-18 49.30 49.60 48.95 49.00 0.3M
2023-12-15 49.65 49.70 49.30 49.30 0.4M
2023-12-14 49.50 49.90 49.00 49.65 0.7M
2023-12-13 49.80 49.80 49.05 49.10 0.3M
2023-12-12 49.75 49.80 49.10 49.80 0.5M
2023-12-11 49.85 49.85 49.60 49.60 0.2M
2023-12-08 50.10 50.10 49.50 49.85 0.2M
2023-12-07 49.85 49.90 49.45 49.80 0.2M
2023-12-06 50.10 50.60 49.35 49.80 0.3M
2023-12-05 49.10 50.00 48.95 49.95 0.5M
2023-12-04 49.10 49.40 48.80 49.10 0.3M
2023-12-01 49.10 49.20 48.65 49.10 0.2M
2023-11-30 48.80 49.30 48.60 49.00 0.3M
2023-11-29 49.50 49.80 48.30 48.80 1.2M
2023-11-28 48.85 49.95 48.50 49.90 0.7M
2023-11-27 49.85 49.95 48.55 48.70 0.7M
2023-11-24 49.45 50.40 49.45 49.85 0.6M
2023-11-23 49.40 49.70 48.50 49.45 0.7M
2023-11-22 49.95 49.95 49.35 49.70 0.7M
2023-11-21 48.95 49.95 48.95 49.90 0.8M
2023-11-20 48.00 48.95 47.90 48.90 0.9M
2023-11-17 47.30 48.00 47.05 47.95 0.7M
2023-11-16 47.20 47.70 46.55 47.05 0.8M
2023-11-15 46.50 47.35 46.50 47.05 0.7M
2023-11-14 45.10 46.60 45.10 46.45 0.7M
2023-11-13 45.20 45.60 45.00 45.50 0.5M
2023-11-10 45.00 45.60 45.00 45.20 0.2M
2023-11-09 45.25 45.50 44.95 45.00 0.4M
2023-11-08 45.55 45.55 44.85 45.25 0.4M
2023-11-07 44.75 45.50 44.70 45.45 0.5M
2023-11-06 44.40 44.90 44.10 44.70 0.5M
2023-11-03 43.65 44.20 43.65 44.05 0.4M
2023-11-02 43.70 44.10 43.50 43.60 0.5M
2023-11-01 43.90 43.90 43.40 43.55 0.2M
2023-10-31 43.50 43.90 43.15 43.50 0.4M
2023-10-30 43.55 43.55 43.10 43.20 0.2M
2023-10-27 42.90 43.45 42.90 43.20 0.2M
2023-10-26 42.90 43.35 42.65 42.90 0.2M
2023-10-25 43.20 43.20 42.90 42.90 0.2M
2023-10-24 43.50 43.50 42.85 43.05 0.2M
2023-10-23 42.60 43.75 42.45 43.20 0.5M
2023-10-20 42.15 42.85 41.75 42.70 0.3M
2023-10-19 42.15 42.35 42.00 42.35 0.1M
2023-10-18 42.60 42.60 41.95 42.15 0.3M
2023-10-17 42.20 42.50 42.10 42.25 0.2M
2023-10-16 42.40 42.40 41.90 42.20 0.4M
2023-10-13 42.60 42.60 42.15 42.40 0.3M
2023-10-12 42.50 42.70 42.35 42.70 0.3M
2023-10-11 41.70 42.60 41.70 42.35 0.5M
2023-10-06 41.70 41.90 41.55 41.65 0.2M
2023-10-05 41.25 41.95 41.25 41.70 0.1M
2023-10-04 41.20 41.60 40.95 41.25 0.4M
2023-10-03 41.45 41.45 41.05 41.25 0.4M
2023-10-02 42.05 42.45 41.30 41.60 0.5M
2023-09-28 41.00 42.00 41.00 41.65 0.4M
2023-09-27 41.50 41.50 40.70 41.00 0.4M
2023-09-26 41.65 42.60 41.65 41.70 0.3M
2023-09-25 42.25 42.25 41.40 41.80 0.3M
2023-09-22 43.00 43.15 42.20 42.20 0.4M
2023-09-21 43.65 43.65 42.95 43.25 0.4M
2023-09-20 42.65 44.40 42.60 43.65 0.9M
2023-09-19 41.90 43.00 41.50 42.55 0.6M
2023-09-18 42.00 42.00 41.25 41.30 0.2M
2023-09-15 40.65 41.95 40.35 41.85 0.5M
2023-09-14 40.25 40.70 40.25 40.65 0.2M
2023-09-13 40.40 40.60 40.10 40.15 0.3M
2023-09-12 40.00 40.50 40.00 40.30 0.1M
2023-09-11 40.00 40.20 39.70 40.00 0.4M
2023-09-08 40.15 40.30 39.90 40.00 0.1M
2023-09-07 40.10 40.30 39.90 40.05 0.2M
2023-09-06 41.95 41.95 40.35 40.40 0.4M
2023-09-05 40.25 40.85 40.20 40.80 0.3M
2023-09-04 39.75 40.35 39.75 40.15 0.3M
2023-09-01 40.00 40.00 39.70 39.70 0.2M
2023-08-31 39.80 39.95 39.75 39.75 0.2M
2023-08-30 39.85 40.00 39.70 39.80 0.3M
2023-08-29 39.85 40.15 39.80 39.80 0.2M
2023-08-28 40.45 41.05 39.75 39.80 0.6M
2023-08-25 40.40 41.35 39.90 40.40 0.4M
2023-08-24 41.50 42.55 40.10 40.40 3.7M
2023-08-23 40.50 41.58 40.07 41.45 2.1M
2023-08-22 39.34 40.37 39.34 40.29 1.0M
2023-08-21 39.30 40.11 38.99 39.30 1.2M
2023-08-18 38.99 39.38 38.86 39.25 0.5M
2023-08-17 38.91 39.51 38.56 38.95 0.7M
2023-08-16 39.86 39.86 38.82 38.91 0.7M
2023-08-15 38.91 40.24 38.86 39.99 0.4M
2023-08-14 41.06 41.06 39.25 39.30 1.4M
2023-08-11 40.98 41.50 40.98 41.06 0.3M
2023-08-10 48.00 48.00 47.20 47.70 0.5M
2023-08-09 49.00 49.05 47.60 48.05 0.8M
2023-08-08 49.50 49.75 48.80 48.90 0.8M
2023-08-07 49.35 49.35 48.70 49.10 0.3M
2023-08-04 48.60 50.00 48.60 49.35 1.1M
2023-08-02 49.35 49.75 48.40 48.60 0.7M
2023-08-01 49.55 49.85 48.00 49.35 0.6M
2023-07-31 48.30 50.00 48.25 49.40 0.6M
2023-07-28 48.20 48.20 47.05 48.10 1.1M
2023-07-27 46.60 47.50 46.60 47.40 0.4M
2023-07-26 45.90 46.95 45.85 46.55 0.3M
2023-07-25 45.90 46.30 45.85 45.85 0.2M
2023-07-24 46.25 46.25 45.30 45.90 0.3M
2023-07-21 46.40 47.00 46.00 46.25 0.4M
2023-07-20 45.20 46.65 45.15 46.60 0.7M
2023-07-19 44.60 45.10 44.60 44.75 0.3M
2023-07-18 45.35 45.35 44.10 44.60 0.5M
2023-07-17 46.00 46.25 44.95 45.35 0.8M
2023-07-14 44.70 46.05 44.70 45.90 0.7M
2023-07-13 44.10 45.10 44.10 44.65 0.7M
2023-07-12 43.70 44.30 43.65 44.10 0.5M
2023-07-11 43.75 44.00 43.60 43.85 0.3M
2023-07-10 43.85 43.85 43.05 43.80 0.9M
2023-07-07 42.50 42.75 42.35 42.60 0.2M
2023-07-06 42.75 43.55 42.40 42.60 0.5M
2023-07-05 43.00 43.00 42.20 42.65 0.4M
2023-07-04 42.45 42.65 42.40 42.45 0.2M
2023-07-03 41.70 42.50 41.70 42.45 0.7M
2023-06-30 42.00 42.00 41.10 41.50 0.3M
2023-06-29 41.30 41.75 41.25 41.70 0.4M
2023-06-28 40.60 41.70 40.25 41.30 0.4M
2023-06-27 40.20 40.75 40.10 40.65 0.2M
2023-06-26 40.50 40.55 40.00 40.45 0.3M
2023-06-21 40.20 40.65 39.85 40.65 0.3M
2023-06-20 40.30 40.35 39.85 40.20 0.4M
2023-06-19 41.40 41.40 40.00 40.30 0.9M
2023-06-16 40.35 41.65 40.05 41.40 0.5M
2023-06-15 42.55 42.60 40.15 40.70 1.2M
2023-06-14 41.45 42.85 41.00 42.55 0.8M
2023-06-13 40.50 41.00 40.30 41.00 0.7M
2023-06-12 39.75 40.50 39.70 40.30 0.7M
2023-06-09 39.70 39.90 39.70 39.75 0.2M
2023-06-08 39.95 39.95 39.60 39.70 0.2M
2023-06-07 39.50 39.90 39.50 39.65 0.6M
2023-06-06 39.40 39.70 39.35 39.40 0.4M
2023-06-05 39.00 39.70 38.90 39.40 0.8M
2023-06-02 38.25 38.95 38.25 38.70 0.6M
2023-06-01 38.15 38.65 38.10 38.45 0.6M
2023-05-31 38.00 38.20 37.95 38.20 0.6M
2023-05-30 37.90 38.00 37.85 37.90 0.1M
2023-05-29 37.80 38.05 37.80 37.85 0.3M
2023-05-26 37.90 37.95 37.80 37.80 0.3M
2023-05-25 37.75 38.00 37.75 37.85 0.5M
2023-05-24 38.00 38.00 37.70 37.80 0.3M
2023-05-23 37.90 38.00 37.85 37.85 0.5M
2023-05-22 37.85 38.10 37.80 37.85 0.4M
2023-05-19 37.80 38.00 37.70 37.85 0.3M
2023-05-18 37.65 38.10 37.65 37.75 0.2M
2023-05-17 37.80 38.20 37.65 37.80 0.5M
2023-05-16 37.45 37.85 37.45 37.65 0.3M
2023-05-15 37.45 37.60 37.35 37.35 0.2M
2023-05-12 37.70 37.70 37.20 37.45 0.7M
2023-05-11 38.20 38.20 37.65 37.70 0.4M
2023-05-10 38.00 38.25 37.95 38.05 0.4M
2023-05-09 37.85 38.35 37.85 38.00 0.5M
2023-05-08 37.80 37.90 37.80 37.80 0.3M
2023-05-05 37.85 37.90 37.75 37.80 0.2M
2023-05-04 37.65 37.90 37.65 37.85 0.2M
2023-05-03 38.70 38.70 37.55 37.65 0.2M
2023-05-02 37.50 38.00 37.40 37.45 0.5M
2023-04-28 37.85 37.85 37.50 37.50 0.1M
2023-04-27 37.35 37.65 37.35 37.50 0.1M
2023-04-26 37.25 37.50 37.25 37.40 0.2M
2023-04-25 37.25 37.55 37.25 37.25 0.2M
2023-04-24 37.15 37.45 37.15 37.25 0.2M
2023-04-21 37.20 37.50 37.05 37.15 0.3M
2023-04-20 37.35 37.35 37.00 37.15 0.3M
2023-04-19 37.40 37.65 37.30 37.40 0.3M
2023-04-18 37.50 37.65 37.40 37.40 0.3M
2023-04-17 37.25 37.70 37.25 37.50 0.3M
2023-04-14 37.25 37.70 37.25 37.50 0.2M
2023-04-13 37.45 37.50 37.20 37.25 0.3M
2023-04-12 37.55 37.85 37.40 37.40 0.4M
2023-04-11 37.95 37.95 37.40 37.50 0.4M
2023-04-10 37.10 38.00 37.10 37.60 0.9M
2023-04-07 37.50 37.70 37.05 37.15 0.4M
2023-04-06 37.25 38.20 37.25 37.60 0.5M
2023-03-31 36.75 37.25 36.70 37.25 0.3M
2023-03-30 37.00 37.00 36.70 36.80 0.2M
2023-03-29 36.65 36.70 36.60 36.65 0.1M
2023-03-28 36.70 36.80 36.55 36.60 0.2M
2023-03-27 36.30 37.00 36.30 36.85 0.4M
2023-03-24 36.05 36.55 36.05 36.20 0.2M
2023-03-23 36.00 36.40 36.00 36.05 0.2M
2023-03-22 36.35 36.55 36.10 36.25 0.2M
2023-03-21 35.90 36.35 35.90 36.35 0.2M
2023-03-20 37.05 37.05 35.60 35.80 1.0M
2023-03-17 36.85 37.45 36.85 37.05 0.6M
2023-03-16 36.05 36.80 35.95 36.60 1.2M
2023-03-15 35.60 36.10 35.55 36.05 0.8M
2023-03-14 34.95 35.80 34.90 35.50 1.0M
2023-03-13 34.45 35.40 34.40 34.90 1.4M
2023-03-10 34.50 34.50 34.10 34.10 0.5M
2023-03-09 34.55 34.65 34.45 34.45 0.2M
2023-03-08 34.55 34.65 34.50 34.55 0.2M
2023-03-07 34.65 34.65 34.50 34.65 0.2M
2023-03-06 34.85 34.85 34.60 34.60 0.1M
2023-03-03 34.80 34.80 34.50 34.65 0.1M
2023-03-02 34.45 34.65 34.45 34.50 0.2M
2023-03-01 34.30 34.75 34.30 34.55 0.3M
2023-02-24 34.25 34.75 34.20 34.75 0.4M
2023-02-23 34.05 34.20 34.05 34.20 0.1M
2023-02-22 34.10 34.10 33.95 34.05 0.3M
2023-02-21 34.30 34.30 33.95 34.15 0.3M
2023-02-20 34.50 34.50 34.40 34.40 0.2M
2023-02-17 34.50 34.65 34.30 34.50 0.4M
2023-02-16 34.25 34.40 34.20 34.40 0.1M
2023-02-15 34.00 34.30 34.00 34.25 0.2M
2023-02-14 33.85 34.25 33.85 34.00 0.3M
2023-02-13 34.00 34.10 33.85 33.90 0.2M
2023-02-10 33.80 34.00 33.70 34.00 0.4M
2023-02-09 33.50 33.80 33.50 33.80 0.2M
2023-02-08 33.60 33.70 33.40 33.70 0.2M
2023-02-07 33.30 33.60 33.30 33.60 0.2M
2023-02-06 33.50 33.50 33.20 33.30 0.3M
2023-02-03 33.20 33.50 33.20 33.50 0.3M
2023-02-02 33.30 33.40 33.15 33.30 0.4M
2023-02-01 33.40 33.40 33.15 33.15 0.2M
2023-01-31 33.05 33.40 33.05 33.40 0.2M
2023-01-30 32.90 33.45 32.90 32.95 0.5M
2023-01-17 32.85 33.00 32.85 32.90 0.2M
2023-01-16 32.30 33.30 32.25 32.85 0.5M
2023-01-13 32.40 32.40 32.20 32.25 0.1M
2023-01-12 32.35 32.40 32.25 32.30 0.1M
2023-01-11 32.35 32.40 32.20 32.35 0.1M
2023-01-10 32.35 32.40 32.00 32.35 0.2M
2023-01-09 32.10 32.45 32.10 32.40 0.4M
2023-01-06 32.00 32.20 31.95 32.10 0.1M
2023-01-05 32.00 32.20 32.00 32.00 0.1M
2023-01-04 32.00 32.00 31.90 32.00 0.0M
2023-01-03 31.90 31.90 31.75 31.85 0.4M