三贝德

8489
🏛️ 中国台湾 →
39.35
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 22.20 22.75 22.00 22.70 0.0M
2022-12-29 22.00 22.20 21.95 22.20 0.0M
2022-12-28 22.55 22.60 22.20 22.20 0.0M
2022-12-27 22.65 23.00 22.55 22.55 0.0M
2022-12-26 22.40 22.80 22.30 22.60 0.0M
2022-12-23 22.35 22.35 22.15 22.35 0.0M
2022-12-22 22.50 22.50 22.05 22.35 0.0M
2022-12-21 22.60 22.60 22.50 22.50 0.0M
2022-12-20 22.60 22.60 21.90 22.10 0.0M
2022-12-19 22.10 23.00 22.10 22.40 0.0M
2022-12-16 22.80 22.80 22.20 22.60 0.0M
2022-12-15 23.05 23.05 22.80 22.80 0.0M
2022-12-14 23.20 23.60 23.00 23.10 0.0M
2022-12-13 23.50 23.90 23.20 23.20 0.0M
2022-12-12 23.40 23.40 23.20 23.30 0.0M
2022-12-09 23.15 24.50 23.10 23.50 0.0M
2022-12-08 23.00 23.00 22.55 22.75 0.0M
2022-12-07 22.30 23.20 22.30 22.60 0.0M
2022-12-06 23.00 23.20 22.85 23.00 0.0M
2022-12-05 22.90 23.25 22.90 23.20 0.0M
2022-12-02 23.60 23.60 22.80 23.20 0.0M
2022-12-01 23.65 23.90 23.30 23.35 0.0M
2022-11-30 23.15 23.40 22.75 23.40 0.0M
2022-11-29 23.45 23.45 22.70 22.90 0.0M
2022-11-28 22.85 22.85 22.70 22.70 0.0M
2022-11-25 22.80 22.85 22.70 22.80 0.0M
2022-11-24 23.05 23.05 22.70 23.00 0.0M
2022-11-23 22.10 23.55 22.05 23.05 0.0M
2022-11-22 21.80 21.90 21.65 21.90 0.0M
2022-11-21 22.30 22.30 21.80 21.90 0.0M
2022-11-18 21.75 22.90 21.60 21.85 0.0M
2022-11-17 21.00 21.80 20.95 21.70 0.0M
2022-11-16 21.40 21.45 20.80 21.05 0.0M
2022-11-15 21.35 21.45 21.30 21.40 0.0M
2022-11-14 21.25 21.55 21.20 21.50 0.0M
2022-11-11 21.90 21.90 21.10 21.20 0.0M
2022-11-10 21.30 21.50 21.05 21.20 0.0M
2022-11-09 21.80 22.00 21.05 21.15 0.0M
2022-11-08 22.40 22.55 21.70 21.70 0.0M
2022-11-07 21.45 22.90 21.25 22.05 0.0M
2022-11-04 21.50 21.50 20.95 21.35 0.0M
2022-11-03 21.00 21.55 20.85 21.00 0.0M
2022-11-02 21.30 21.40 21.00 21.00 0.0M
2022-11-01 20.95 21.30 20.90 21.20 0.0M
2022-10-31 20.65 20.75 20.60 20.75 0.0M
2022-10-28 20.90 20.90 20.55 20.75 0.0M
2022-10-27 21.45 22.10 20.75 20.90 0.0M
2022-10-26 20.10 22.10 20.00 21.35 0.0M
2022-10-25 20.35 20.35 20.00 20.10 0.0M
2022-10-24 21.55 21.55 20.25 20.30 0.0M
2022-10-21 20.30 20.35 20.30 20.35 0.0M
2022-10-20 20.55 20.55 20.00 20.35 0.0M
2022-10-19 20.70 21.00 20.65 20.70 0.0M
2022-10-18 21.65 21.65 20.60 20.80 0.0M
2022-10-17 21.25 21.25 20.05 20.80 0.0M
2022-10-14 21.55 22.20 21.30 21.35 0.0M
2022-10-13 22.90 22.90 20.80 20.90 0.0M
2022-10-12 23.85 23.85 22.85 22.85 0.0M
2022-10-11 24.20 24.40 23.65 23.85 0.0M
2022-10-07 24.70 24.75 24.60 24.75 0.0M
2022-10-06 25.25 25.25 24.35 24.65 0.0M
2022-10-05 25.20 25.35 24.80 25.00 0.0M
2022-10-04 24.95 26.05 24.80 25.10 0.0M
2022-10-03 24.40 24.65 24.40 24.65 0.0M
2022-09-30 24.75 24.80 24.25 24.80 0.0M
2022-09-29 25.00 25.20 24.95 24.95 0.0M
2022-09-28 26.00 26.00 24.90 24.90 0.0M
2022-09-27 26.00 26.00 25.45 25.75 0.0M
2022-09-26 27.45 27.45 25.50 25.70 0.0M
2022-09-23 27.50 27.50 26.70 26.70 0.0M
2022-09-22 26.65 27.00 26.65 27.00 0.0M
2022-09-21 27.00 27.00 26.90 26.90 0.0M
2022-09-20 27.80 27.80 27.00 27.25 0.0M
2022-09-19 27.95 27.95 27.15 27.30 0.0M
2022-09-16 27.70 28.75 27.25 27.70 0.0M
2022-09-15 28.10 28.10 27.50 27.65 0.0M
2022-09-14 27.35 27.50 27.10 27.50 0.0M
2022-09-13 27.60 28.20 27.60 27.75 0.0M
2022-09-12 26.90 27.85 26.85 27.60 0.0M
2022-09-08 27.60 27.60 26.70 26.75 0.0M
2022-09-07 26.50 27.15 26.50 27.15 0.0M
2022-09-06 27.30 27.30 26.50 26.50 0.0M
2022-09-05 27.10 27.15 27.10 27.15 0.0M
2022-09-02 27.30 27.30 27.10 27.25 0.0M
2022-09-01 27.80 27.80 27.15 27.35 0.0M
2022-08-31 27.85 27.85 27.15 27.40 0.0M
2022-08-30 27.30 27.60 26.85 27.40 0.0M
2022-08-29 27.15 27.50 26.60 26.80 0.0M
2022-08-26 28.40 28.90 28.05 28.10 0.0M
2022-08-25 27.95 30.45 27.95 28.30 0.0M
2022-08-24 27.90 28.25 27.75 27.90 0.0M
2022-08-23 27.20 27.90 27.15 27.85 0.0M
2022-08-22 27.80 28.05 27.70 27.75 0.0M
2022-08-19 28.20 28.30 27.65 27.80 0.0M
2022-08-18 27.65 28.15 27.65 27.90 0.0M
2022-08-17 27.65 28.15 27.65 28.00 0.0M
2022-08-16 28.40 28.40 27.50 27.60 0.0M
2022-08-15 27.40 28.40 27.40 27.90 0.0M
2022-08-12 27.40 28.20 27.35 27.35 0.0M
2022-08-11 29.50 29.50 27.40 27.75 0.0M
2022-08-10 26.10 28.65 26.10 28.65 0.0M
2022-08-09 25.90 26.05 25.90 26.05 0.0M
2022-08-08 26.00 26.00 25.75 25.90 0.0M
2022-08-05 25.80 26.60 25.80 26.25 0.0M
2022-08-04 25.30 26.00 25.00 25.75 0.0M
2022-08-03 25.60 25.60 25.30 25.40 0.0M
2022-08-02 25.85 26.20 25.50 25.60 0.0M
2022-08-01 27.00 27.00 26.10 26.30 0.0M
2022-07-29 26.55 27.50 26.55 27.00 0.0M
2022-07-28 26.95 26.95 26.55 26.55 0.0M
2022-07-27 26.95 27.00 26.70 26.80 0.0M
2022-07-26 27.30 27.75 27.15 27.15 0.0M
2022-07-25 29.50 29.75 27.60 27.70 0.0M
2022-07-22 25.55 28.25 25.55 28.25 0.0M
2022-07-21 25.80 25.80 25.40 25.70 0.0M
2022-07-20 25.80 25.90 25.50 25.60 0.0M
2022-07-19 25.50 25.65 25.45 25.50 0.0M
2022-07-18 25.90 25.90 25.35 25.45 0.0M
2022-07-15 25.80 25.80 25.25 25.30 0.0M
2022-07-14 26.05 26.10 25.70 25.80 0.0M
2022-07-13 26.20 26.50 25.65 26.30 0.0M
2022-07-12 25.50 26.20 24.95 26.00 0.0M
2022-07-11 26.65 26.65 26.00 26.20 0.0M
2022-07-08 25.65 26.60 25.65 26.00 0.0M
2022-07-07 25.70 26.00 25.25 25.60 0.0M
2022-07-06 26.00 26.00 25.15 25.20 0.0M
2022-07-05 25.95 26.50 25.30 25.75 0.0M
2022-07-04 25.35 25.80 25.15 25.60 0.0M
2022-07-01 26.20 27.00 25.00 25.35 0.0M
2022-06-30 27.75 27.75 27.15 27.15 0.0M
2022-06-29 28.00 28.50 28.00 28.05 0.0M
2022-06-28 28.75 28.75 28.20 28.50 0.0M
2022-06-27 28.40 28.80 28.40 28.75 0.0M
2022-06-24 27.90 28.80 27.90 28.15 0.0M
2022-06-23 28.60 28.60 27.60 27.90 0.0M
2022-06-22 29.00 29.00 28.45 28.50 0.0M
2022-06-21 28.55 29.00 28.55 29.00 0.0M
2022-06-20 30.00 30.00 28.45 28.50 0.0M
2022-06-17 30.20 30.30 29.00 29.40 0.0M
2022-06-16 31.00 31.70 30.40 30.40 0.0M
2022-06-15 31.10 31.10 30.55 30.75 0.0M
2022-06-14 31.05 31.05 30.50 30.75 0.0M
2022-06-13 31.80 31.80 31.20 31.35 0.0M
2022-06-10 32.05 32.35 31.75 32.15 0.0M
2022-06-09 32.35 32.35 31.95 32.25 0.0M
2022-06-08 32.00 32.40 32.00 32.05 0.0M
2022-06-07 32.60 32.60 31.85 31.90 0.0M
2022-06-06 32.45 32.45 32.15 32.25 0.0M
2022-06-02 32.40 32.70 32.00 32.20 0.0M
2022-06-01 31.75 32.40 31.75 32.40 0.0M
2022-05-31 31.80 32.40 31.80 32.00 0.0M
2022-05-30 31.80 31.95 31.60 31.65 0.0M
2022-05-27 32.55 32.60 31.25 31.65 0.0M
2022-05-26 31.85 32.00 31.40 31.70 0.0M
2022-05-25 32.20 32.20 31.70 31.75 0.0M
2022-05-24 32.70 32.70 31.30 31.50 0.0M
2022-05-23 33.20 33.40 32.30 32.55 0.0M
2022-05-20 33.40 33.40 32.05 32.75 0.0M
2022-05-19 32.00 33.50 32.00 32.85 0.0M
2022-05-18 31.60 33.25 31.60 32.65 0.0M
2022-05-17 31.60 31.65 31.00 31.35 0.0M
2022-05-16 31.55 31.80 31.25 31.30 0.0M
2022-05-13 31.70 31.70 30.95 31.25 0.0M
2022-05-12 30.50 31.05 30.50 30.80 0.0M
2022-05-11 30.80 31.20 30.75 30.85 0.0M
2022-05-10 30.55 32.20 30.55 31.15 0.0M
2022-05-09 31.75 32.00 31.20 31.60 0.0M
2022-05-06 31.55 32.25 31.55 31.75 0.0M
2022-05-05 32.80 32.85 32.40 32.50 0.0M
2022-05-04 33.50 33.95 32.55 32.70 0.0M
2022-05-03 34.20 34.20 33.05 33.15 0.0M
2022-04-29 35.40 35.40 34.30 34.60 0.0M
2022-04-28 34.35 35.40 34.25 34.40 0.0M
2022-04-27 33.70 35.90 33.45 34.25 0.0M
2022-04-25 40.65 42.00 36.00 36.00 0.0M
2022-04-22 35.60 39.05 35.55 39.05 0.0M
2022-04-21 38.00 38.90 35.20 35.50 0.0M
2022-04-20 36.50 36.90 36.00 36.90 0.0M
2022-04-19 31.35 33.55 31.30 33.55 0.0M
2022-04-18 30.65 30.80 30.40 30.50 0.0M
2022-04-15 31.15 31.15 30.60 30.60 0.0M
2022-04-14 31.10 31.25 30.80 31.15 0.0M
2022-04-13 31.35 31.60 31.35 31.50 0.0M
2022-04-12 31.50 31.65 31.20 31.30 0.0M
2022-04-11 32.05 32.05 31.30 31.35 0.0M
2022-04-08 31.80 32.20 31.75 32.05 0.0M
2022-04-07 32.10 32.10 31.80 31.80 0.0M
2022-04-06 32.20 32.25 31.60 32.25 0.0M
2022-04-01 32.70 32.70 32.45 32.50 0.0M
2022-03-31 33.65 33.65 32.75 32.75 0.0M
2022-03-30 33.30 33.45 33.05 33.10 0.0M
2022-03-29 33.20 33.20 32.65 33.20 0.0M
2022-03-28 33.00 33.20 32.75 33.20 0.0M
2022-03-25 33.15 33.60 33.10 33.15 0.0M
2022-03-24 33.20 33.60 33.15 33.25 0.0M
2022-03-23 33.30 33.30 32.90 33.20 0.0M
2022-03-22 32.95 33.00 32.50 33.00 0.0M
2022-03-21 33.10 33.10 32.75 33.05 0.0M
2022-03-18 32.10 33.30 32.10 33.10 0.0M
2022-03-17 31.50 32.45 31.40 32.40 0.0M
2022-03-16 31.25 32.00 31.00 31.00 0.0M
2022-03-15 32.10 32.10 31.00 31.20 0.0M
2022-03-14 31.85 32.40 31.80 32.30 0.0M
2022-03-11 32.80 32.80 32.00 32.10 0.0M
2022-03-10 33.00 33.15 32.55 32.55 0.0M
2022-03-09 32.85 32.85 31.75 32.30 0.0M
2022-03-08 32.85 33.45 31.60 31.75 0.0M
2022-03-07 35.30 35.30 33.35 33.45 0.0M
2022-03-04 35.05 35.20 35.05 35.10 0.0M
2022-03-03 36.30 36.30 35.50 35.55 0.0M
2022-03-02 35.90 35.95 35.30 35.75 0.0M
2022-03-01 35.00 35.75 35.00 35.70 0.0M
2022-02-25 34.85 35.15 34.80 34.95 0.0M
2022-02-24 36.30 36.30 34.40 34.70 0.0M
2022-02-23 36.80 36.80 36.20 36.30 0.0M
2022-02-22 36.75 36.80 36.15 36.25 0.0M
2022-02-21 37.00 37.00 36.55 36.75 0.0M
2022-02-18 36.40 37.50 36.25 37.20 0.0M
2022-02-17 36.10 36.50 36.00 36.40 0.0M
2022-02-16 36.30 36.60 36.05 36.20 0.0M
2022-02-15 35.80 36.50 35.80 36.15 0.0M
2022-02-14 37.20 37.20 35.80 35.80 0.0M
2022-02-11 37.60 37.75 37.20 37.20 0.0M
2022-02-10 38.85 38.85 37.80 37.80 0.0M
2022-02-09 38.20 38.45 37.90 38.20 0.0M
2022-02-08 37.15 39.50 37.10 38.20 0.0M
2022-02-07 36.25 36.90 36.00 36.45 0.0M
2022-01-26 35.95 36.25 35.80 35.90 0.0M
2022-01-25 36.70 36.70 35.95 35.95 0.0M
2022-01-24 36.60 37.40 36.15 36.70 0.0M
2022-01-21 37.45 38.15 36.40 36.60 0.0M
2022-01-20 38.85 38.95 38.10 38.10 0.0M
2022-01-19 40.00 40.00 38.60 38.90 0.0M
2022-01-18 39.75 40.35 39.75 40.00 0.0M
2022-01-17 40.05 41.05 39.75 39.75 0.0M
2022-01-14 41.50 41.50 39.50 39.90 0.0M
2022-01-13 41.65 42.70 41.50 41.50 0.0M
2022-01-12 41.40 41.70 40.65 41.20 0.0M
2022-01-11 43.10 44.70 40.60 40.60 0.0M
2022-01-10 39.10 42.50 39.10 42.50 0.0M
2022-01-07 37.35 40.80 37.35 38.65 0.0M
2022-01-06 37.50 37.60 37.25 37.35 0.0M
2022-01-05 38.20 38.65 37.60 37.60 0.0M
2022-01-04 39.00 39.15 38.20 38.40 0.0M
2022-01-03 38.75 39.30 37.80 38.90 0.0M