三地开发地产

1438
🏛️ 中国台湾 →
36.10
最后更新: 2025-10-07
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 30.35 30.50 30.30 30.30 0.0M
2021-12-29 30.30 30.35 30.25 30.35 0.1M
2021-12-28 30.50 30.50 30.20 30.20 0.1M
2021-12-27 30.10 30.30 30.10 30.25 0.1M
2021-12-24 30.10 30.40 30.05 30.05 0.1M
2021-12-23 30.25 30.30 30.10 30.20 0.1M
2021-12-22 30.35 30.40 30.20 30.25 0.1M
2021-12-21 30.60 30.60 30.10 30.35 0.0M
2021-12-20 30.40 31.10 30.10 30.40 0.1M
2021-12-17 31.35 31.35 30.40 30.40 0.2M
2021-12-16 31.00 31.80 31.00 31.35 0.3M
2021-12-15 30.40 30.80 30.40 30.75 0.1M
2021-12-14 30.40 30.50 30.20 30.40 0.1M
2021-12-13 30.30 30.50 30.20 30.40 0.1M
2021-12-10 30.60 30.60 30.20 30.30 0.1M
2021-12-09 30.60 30.75 30.35 30.60 0.1M
2021-12-08 30.65 30.65 30.20 30.30 0.2M
2021-12-07 30.90 31.00 30.60 30.65 0.1M
2021-12-06 30.40 31.30 30.40 30.85 0.2M
2021-12-03 29.95 30.90 29.95 30.20 0.3M
2021-12-02 30.00 30.00 29.65 29.95 0.2M
2021-12-01 31.00 31.00 29.55 30.15 0.9M
2021-11-30 30.35 31.40 30.10 31.00 1.3M
2021-11-29 33.20 33.25 31.90 31.90 0.3M
2021-11-26 33.60 33.85 33.10 33.25 0.1M
2021-11-25 34.00 34.10 33.70 33.70 0.1M
2021-11-24 33.30 34.30 33.15 33.80 0.2M
2021-11-23 33.85 33.95 33.25 33.30 0.2M
2021-11-22 33.80 34.25 33.20 33.95 0.4M
2021-11-19 33.95 34.10 33.35 33.35 0.4M
2021-11-18 34.05 34.50 33.60 33.90 0.3M
2021-11-17 34.20 35.20 33.90 33.90 0.3M
2021-11-16 36.20 36.20 34.10 34.20 0.5M
2021-11-15 35.50 38.40 35.50 35.75 0.6M
2021-11-12 35.25 35.60 34.25 35.15 0.4M
2021-11-11 35.40 36.45 34.25 35.15 0.8M
2021-11-10 32.85 35.75 32.85 35.10 1.0M
2021-11-09 33.00 33.00 32.40 32.50 0.1M
2021-11-08 32.80 32.80 32.55 32.60 0.0M
2021-11-05 32.40 32.85 32.30 32.80 0.1M
2021-11-04 33.05 33.05 32.25 32.40 0.1M
2021-11-03 31.38 31.47 31.00 31.14 0.1M
2021-11-02 31.66 31.66 31.00 31.05 0.1M
2021-11-01 31.99 31.99 31.28 31.38 0.1M
2021-10-29 31.61 31.89 31.28 31.28 0.2M
2021-10-28 30.95 31.05 30.86 30.95 0.1M
2021-10-27 31.10 31.10 30.77 30.91 0.0M
2021-10-26 31.28 31.66 30.77 31.19 0.1M
2021-10-25 31.00 31.71 31.00 31.28 0.2M
2021-10-22 31.42 31.42 30.58 30.77 0.1M
2021-10-21 30.91 31.85 30.34 30.39 0.2M
2021-10-20 30.95 31.19 30.11 30.81 0.1M
2021-10-19 30.25 31.10 30.25 30.91 0.1M
2021-10-18 30.16 31.19 30.06 30.81 0.2M
2021-10-15 29.92 30.20 29.92 30.06 0.1M
2021-10-14 29.50 30.44 29.50 29.78 0.1M
2021-10-13 29.26 29.78 29.26 29.50 0.0M
2021-10-12 29.83 29.97 29.69 29.69 0.1M
2021-10-08 29.64 29.87 29.45 29.64 0.0M
2021-10-07 29.31 29.64 29.03 29.64 0.1M
2021-10-06 29.64 30.06 29.64 29.64 0.2M
2021-10-05 29.78 29.78 28.65 29.64 0.1M
2021-10-04 29.40 29.92 28.42 29.17 0.1M
2021-10-01 29.92 29.97 29.17 29.40 0.1M
2021-09-30 30.20 30.30 29.17 30.01 0.3M
2021-09-29 28.65 30.16 28.65 30.16 0.7M
2021-09-28 27.24 28.28 27.24 27.43 0.1M
2021-09-27 28.23 28.65 28.09 28.51 0.0M
2021-09-24 28.89 28.89 27.24 28.37 0.1M
2021-09-23 28.70 28.70 26.91 27.57 0.1M
2021-09-22 27.95 28.93 27.29 27.71 0.1M
2021-09-17 28.37 28.65 27.85 27.85 0.0M
2021-09-16 29.22 29.22 28.00 28.32 0.1M
2021-09-15 29.97 29.97 28.98 28.98 0.0M
2021-09-14 30.34 30.44 29.12 29.17 0.1M
2021-09-13 30.30 30.44 29.08 29.73 0.1M
2021-09-10 29.55 29.97 29.26 29.50 0.0M
2021-09-09 30.34 30.34 29.22 29.22 0.0M
2021-09-08 30.34 30.34 29.40 29.97 0.0M
2021-09-07 30.72 30.72 29.59 29.97 0.0M
2021-09-06 31.38 31.38 29.40 29.73 0.1M
2021-09-03 30.06 31.89 30.06 30.81 0.1M
2021-09-02 28.93 31.19 28.93 29.78 0.1M
2021-09-01 28.32 29.45 28.28 28.79 0.2M
2021-08-31 28.46 31.10 28.46 29.17 0.4M
2021-08-30 28.56 28.56 27.53 28.28 0.0M
2021-08-27 27.15 28.51 26.77 28.23 0.1M
2021-08-26 27.43 27.48 27.38 27.38 0.0M
2021-08-25 26.96 27.48 26.63 27.01 0.0M
2021-08-24 26.82 26.82 26.63 26.77 0.0M
2021-08-23 27.76 27.76 26.35 26.63 0.0M
2021-08-20 26.77 26.77 25.88 26.30 0.1M
2021-08-19 26.82 27.06 26.59 26.73 0.0M
2021-08-18 26.91 27.85 26.87 27.10 0.0M
2021-08-17 27.29 27.29 26.82 26.91 0.1M
2021-08-16 27.62 27.71 26.40 27.29 0.0M
2021-08-13 27.76 27.81 27.62 27.81 0.0M
2021-08-12 27.90 28.09 27.81 28.09 0.0M
2021-08-11 28.18 28.18 27.90 27.90 0.0M
2021-08-10 28.28 28.37 28.14 28.18 0.0M
2021-08-09 28.61 28.61 28.14 28.46 0.0M
2021-08-06 28.61 29.08 28.32 28.61 0.0M
2021-08-05 28.04 28.46 28.04 28.37 0.0M
2021-08-04 28.70 28.84 28.00 28.37 0.0M
2021-08-03 29.08 29.08 28.79 28.79 0.0M
2021-08-02 28.28 29.59 28.23 28.28 0.0M
2021-07-30 28.37 28.46 28.23 28.23 0.0M
2021-07-29 28.65 29.03 28.37 28.37 0.0M
2021-07-28 28.00 28.37 28.00 28.32 0.1M
2021-07-27 29.69 29.69 27.76 28.28 0.1M
2021-07-26 32.41 32.41 29.22 29.69 0.3M
2021-07-23 33.16 33.82 31.85 32.46 0.2M
2021-07-22 32.88 33.82 31.19 33.16 0.8M
2021-07-21 28.18 30.77 27.71 30.77 0.6M
2021-07-20 27.67 28.00 27.24 28.00 0.0M
2021-07-19 27.34 27.67 27.29 27.67 0.0M
2021-07-16 27.29 27.57 27.29 27.57 0.0M
2021-07-15 27.57 27.57 27.57 27.57 0.0M
2021-07-14 27.53 27.57 27.06 27.57 0.1M
2021-07-13 27.53 27.53 27.24 27.34 0.0M
2021-07-12 27.57 27.57 27.15 27.53 0.0M
2021-07-09 27.71 27.71 27.57 27.57 0.0M
2021-07-08 27.81 27.81 27.81 27.81 0.0M
2021-07-07 27.38 27.90 27.38 27.71 0.0M
2021-07-06 27.48 27.85 27.24 27.24 0.1M
2021-07-05 28.04 28.14 27.34 27.85 0.0M
2021-07-02 26.59 26.63 26.54 26.59 0.0M
2021-07-01 27.10 27.10 26.45 26.87 0.2M
2021-06-30 27.24 27.57 27.10 27.34 0.1M
2021-06-29 27.85 27.85 27.34 27.67 0.1M
2021-06-28 28.18 28.32 28.00 28.32 0.0M
2021-06-25 28.42 28.84 28.37 28.61 0.0M
2021-06-24 29.03 29.03 28.23 28.89 0.0M
2021-06-23 29.03 29.03 28.37 28.37 0.0M
2021-06-22 28.65 29.12 28.65 29.08 0.0M
2021-06-21 28.37 28.75 28.28 28.75 0.0M
2021-06-18 28.56 28.75 28.18 28.75 0.0M
2021-06-17 28.46 29.12 27.71 29.03 0.0M
2021-06-16 28.89 28.89 28.46 28.46 0.0M
2021-06-15 28.56 28.84 28.46 28.65 0.0M
2021-06-11 28.51 29.03 28.46 28.93 0.1M
2021-06-10 29.22 29.22 28.51 28.93 0.0M
2021-06-09 29.08 29.40 28.37 29.22 0.1M
2021-06-08 28.28 29.12 28.23 29.08 0.0M
2021-06-07 29.22 29.22 27.85 28.98 0.0M
2021-06-04 29.12 29.97 29.12 29.12 0.0M
2021-06-03 29.31 29.50 29.12 29.50 0.0M
2021-06-02 29.40 29.59 28.93 29.31 0.0M
2021-06-01 28.65 29.40 28.65 29.40 0.1M
2021-05-31 28.28 28.65 28.28 28.65 0.0M
2021-05-28 28.65 28.70 28.18 28.65 0.1M
2021-05-27 28.09 28.14 27.85 28.14 0.0M
2021-05-26 27.71 28.09 27.71 28.09 0.0M
2021-05-25 27.71 29.87 27.53 27.85 0.1M
2021-05-24 27.53 27.53 26.59 27.38 0.1M
2021-05-21 27.10 27.53 26.96 27.53 0.1M
2021-05-20 27.06 27.10 26.87 27.06 0.0M
2021-05-19 26.68 27.85 26.68 26.87 0.0M
2021-05-18 26.40 28.09 26.30 28.09 0.1M
2021-05-17 26.16 26.30 25.83 26.02 0.1M
2021-05-14 27.24 27.24 26.35 26.35 0.0M
2021-05-13 26.73 26.77 26.26 26.30 0.1M
2021-05-12 27.43 28.04 26.73 26.73 0.1M
2021-05-11 28.93 28.93 27.43 27.43 0.0M
2021-05-10 29.50 29.55 28.89 29.26 0.1M
2021-05-07 28.65 31.52 28.37 29.59 0.1M
2021-05-06 28.46 29.12 28.28 28.65 0.1M
2021-05-05 29.12 29.22 28.70 29.22 0.1M
2021-05-04 29.69 29.69 28.89 29.22 0.1M
2021-05-03 30.25 30.25 29.64 29.64 0.3M
2021-04-29 30.25 30.63 29.69 30.44 0.1M
2021-04-28 30.72 31.00 29.40 30.44 0.1M
2021-04-27 31.52 31.52 30.44 30.72 0.1M
2021-04-26 33.35 33.35 31.47 31.61 0.3M
2021-04-23 32.88 32.97 32.69 32.69 0.1M
2021-04-22 33.35 34.01 32.88 32.88 0.2M
2021-04-21 32.36 33.35 32.36 33.26 0.2M
2021-04-20 32.22 32.36 32.22 32.27 0.1M
2021-04-19 32.41 32.46 32.03 32.41 0.1M
2021-04-16 33.63 33.68 33.16 33.16 0.1M
2021-04-15 32.46 33.16 32.46 33.16 0.1M
2021-04-14 32.13 34.67 31.28 32.46 0.2M
2021-04-13 32.22 34.15 32.22 32.69 0.2M
2021-04-12 33.35 33.40 31.99 32.22 0.2M
2021-04-09 34.01 34.01 32.13 32.88 0.3M
2021-04-08 35.70 35.75 33.96 34.90 0.3M
2021-04-07 34.20 36.40 33.73 35.56 0.7M
2021-04-06 32.79 34.34 32.03 34.34 1.2M
2021-04-01 31.00 31.24 29.12 31.24 1.0M
2021-03-31 26.96 28.42 26.77 28.42 0.7M
2021-03-30 24.80 26.40 24.28 25.83 0.3M
2021-03-29 25.51 25.93 23.96 24.33 0.8M
2021-03-18 23.49 24.24 23.39 23.67 0.1M
2021-03-17 23.67 23.86 22.92 23.49 0.1M
2021-03-16 23.30 24.14 23.30 23.67 0.2M
2021-03-15 23.20 23.39 22.83 23.30 0.1M
2021-03-12 23.20 24.61 23.11 23.30 0.2M
2021-03-11 21.61 23.11 21.42 23.11 0.2M
2021-03-10 21.70 21.70 20.95 21.04 0.0M
2021-03-09 21.70 21.80 21.23 21.23 0.0M
2021-03-08 21.61 21.70 21.42 21.70 0.0M
2021-03-05 21.42 21.80 21.42 21.61 0.0M
2021-03-04 21.42 21.80 21.42 21.80 0.0M
2021-03-03 21.61 21.89 21.23 21.80 0.0M
2021-03-02 21.61 21.61 21.23 21.61 0.0M
2021-02-26 21.23 22.17 20.86 21.61 0.1M
2021-02-25 21.42 21.42 21.23 21.23 0.0M
2021-02-24 22.26 22.26 21.23 21.33 0.0M
2021-02-23 21.51 21.61 21.42 21.51 0.0M
2021-02-22 21.70 21.70 21.42 21.61 0.0M
2021-02-19 21.51 21.61 21.14 21.23 0.0M
2021-02-18 22.36 22.36 21.42 21.61 0.0M
2021-02-17 21.98 22.55 21.70 21.80 0.0M
2021-02-05 21.80 21.80 21.70 21.70 0.0M
2021-02-04 21.80 21.89 21.42 21.70 0.0M
2021-02-03 22.08 22.36 21.70 22.26 0.0M
2021-02-02 22.17 22.45 21.61 22.17 0.1M
2021-02-01 22.36 22.36 21.80 22.26 0.0M
2021-01-29 22.45 22.45 21.89 22.45 0.1M
2021-01-28 22.36 22.55 21.98 22.45 0.0M
2021-01-27 22.08 22.17 21.98 21.98 0.0M
2021-01-26 22.45 22.45 21.80 22.17 0.0M
2021-01-25 21.70 22.17 21.70 22.17 0.0M
2021-01-22 21.23 22.55 21.23 22.45 0.0M
2021-01-21 21.98 22.45 21.98 22.45 0.0M
2021-01-20 22.08 22.26 21.70 21.98 0.0M
2021-01-19 22.36 22.36 22.08 22.17 0.0M
2021-01-18 22.55 22.55 22.26 22.45 0.0M
2021-01-15 22.36 22.83 22.36 22.45 0.0M
2021-01-14 22.45 22.45 22.36 22.45 0.0M
2021-01-13 24.05 24.05 22.55 22.64 0.0M
2021-01-12 22.92 23.02 22.45 22.55 0.0M
2021-01-11 23.11 23.11 22.73 23.02 0.0M
2021-01-08 22.26 22.45 22.26 22.45 0.0M
2021-01-07 22.36 22.36 22.26 22.26 0.0M
2021-01-06 22.36 23.30 22.17 22.36 0.0M
2021-01-05 22.45 22.55 22.08 22.08 0.0M
2021-01-04 22.55 22.55 22.36 22.45 0.0M