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
2024-12-31 55.00 57.50 54.50 54.70 1.7M
2024-12-30 53.60 57.30 53.20 56.60 0.5M
2024-12-27 53.70 54.30 52.80 53.30 0.3M
2024-12-26 52.90 54.50 52.20 54.20 0.3M
2024-12-25 52.20 52.70 52.00 52.50 0.2M
2024-12-24 51.90 53.00 51.90 52.10 0.2M
2024-12-23 51.00 52.40 50.80 52.30 0.3M
2024-12-20 51.50 53.20 50.40 50.40 0.5M
2024-12-19 51.60 52.10 51.30 51.80 0.2M
2024-12-18 52.30 53.70 50.50 52.70 0.7M
2024-12-17 57.40 57.50 52.00 52.00 1.0M
2024-12-16 57.90 59.40 57.50 57.70 0.2M
2024-12-13 59.00 59.00 57.40 57.50 0.2M
2024-12-12 58.60 59.90 58.60 58.90 0.1M
2024-12-11 60.40 60.90 58.70 58.90 0.4M
2024-12-10 60.00 64.90 58.70 60.70 1.3M
2024-12-09 59.90 60.80 59.90 60.30 0.2M
2024-12-06 58.90 59.50 58.60 59.50 0.2M
2024-12-05 57.83 59.09 57.15 58.12 0.2M
2024-12-04 58.61 59.09 57.15 57.73 0.2M
2024-12-03 57.54 60.16 56.96 58.70 0.3M
2024-12-02 57.25 58.12 55.99 56.18 0.4M
2024-11-29 55.31 56.76 55.31 56.08 0.3M
2024-11-28 54.14 55.69 53.46 55.21 0.4M
2024-11-27 55.69 56.66 53.85 53.85 0.5M
2024-11-26 54.34 55.21 54.34 55.02 0.3M
2024-11-25 55.11 55.60 54.34 55.11 0.2M
2024-11-22 55.40 56.80 55.10 56.30 0.7M
2024-11-21 53.00 55.90 52.50 54.50 0.7M
2024-11-20 53.00 53.00 52.10 52.50 0.0M
2024-11-19 52.00 53.20 51.80 52.70 0.1M
2024-11-18 53.20 53.80 52.00 52.00 0.0M
2024-11-15 52.40 53.90 52.30 53.10 0.1M
2024-11-14 54.70 54.70 52.10 52.30 0.2M
2024-11-13 53.50 54.50 53.40 54.20 0.1M
2024-11-12 55.40 55.40 53.60 54.20 0.2M
2024-11-11 56.30 56.60 54.00 54.50 0.2M
2024-11-08 57.60 58.60 56.10 56.30 0.2M
2024-11-07 56.20 58.40 56.20 57.00 0.1M
2024-11-06 55.80 57.40 55.50 56.60 0.3M
2024-11-05 61.30 61.40 55.50 55.80 0.8M
2024-11-04 61.70 62.20 61.10 61.30 0.1M
2024-11-01 60.10 62.80 60.00 62.40 0.2M
2024-10-30 61.50 61.50 60.30 60.40 0.2M
2024-10-29 62.40 62.40 61.10 61.80 0.1M
2024-10-28 62.80 63.70 62.20 62.80 0.1M
2024-10-25 63.00 63.30 62.60 62.80 0.1M
2024-10-24 62.80 63.70 62.70 63.30 0.1M
2024-10-23 64.00 64.00 62.70 63.00 0.1M
2024-10-22 64.50 64.50 62.80 63.00 0.2M
2024-10-21 65.50 66.10 64.20 64.80 0.1M
2024-10-18 66.90 66.90 65.80 65.80 0.1M
2024-10-17 67.40 68.80 66.60 66.80 0.1M
2024-10-16 66.20 68.60 65.40 68.50 0.3M
2024-10-15 66.10 66.10 64.70 65.00 0.2M
2024-10-14 65.10 67.00 63.90 66.40 0.2M
2024-10-11 63.50 66.30 63.30 64.00 0.4M
2024-10-09 62.00 63.90 61.60 63.00 0.5M
2024-10-08 61.20 62.20 60.50 61.80 0.3M
2024-10-07 60.80 62.30 60.80 60.90 0.3M
2024-10-04 61.00 61.10 60.00 60.70 0.2M
2024-10-01 61.70 62.00 60.70 61.40 0.2M
2024-09-30 63.00 64.30 61.40 61.70 0.4M
2024-09-27 63.00 63.80 62.20 63.00 0.4M
2024-09-26 63.90 64.10 62.30 62.70 0.3M
2024-09-25 62.50 64.90 62.40 62.60 0.6M
2024-09-24 63.00 66.00 62.80 63.00 0.7M
2024-09-23 62.00 65.10 62.00 63.20 1.4M
2024-09-20 72.40 72.80 68.60 68.60 1.0M
2024-09-19 75.60 76.40 74.20 76.20 0.3M
2024-09-18 73.40 75.40 73.20 74.70 0.2M
2024-09-16 73.50 73.90 72.40 73.10 0.3M
2024-09-13 69.30 75.30 69.30 73.40 0.5M
2024-09-12 66.70 69.50 66.40 69.20 0.4M
2024-09-11 69.20 70.00 65.10 66.70 0.9M
2024-09-10 72.50 72.80 68.40 69.90 1.0M
2024-09-09 74.00 75.00 72.00 72.00 0.5M
2024-09-06 75.30 76.70 74.90 75.10 0.2M
2024-09-05 79.70 80.70 74.90 75.10 0.5M
2024-09-04 77.10 79.50 74.60 78.70 0.5M
2024-09-03 80.40 81.80 78.80 78.80 0.4M
2024-09-02 84.40 84.70 79.60 80.40 0.6M
2024-08-30 83.90 86.80 83.50 83.50 0.8M
2024-08-29 79.40 83.20 79.20 82.30 0.7M
2024-08-28 79.90 82.20 79.10 79.10 0.4M
2024-08-27 78.50 79.90 78.10 78.90 0.4M
2024-08-26 79.00 81.70 77.80 78.60 0.5M
2024-08-23 77.40 79.20 74.00 79.20 1.2M
2024-08-22 83.00 83.20 78.60 79.20 1.1M
2024-08-21 83.70 84.80 79.40 83.60 0.8M
2024-08-20 89.20 89.20 84.10 85.10 0.8M
2024-08-19 91.10 91.70 87.50 88.80 0.6M
2024-08-16 94.50 97.10 90.50 91.00 1.3M
2024-08-15 90.00 95.10 89.90 92.20 1.6M
2024-08-14 89.00 91.40 87.50 89.30 0.8M
2024-08-13 87.80 88.40 84.30 88.00 0.6M
2024-08-12 89.00 91.40 86.30 87.50 1.1M
2024-08-09 82.70 89.00 82.70 87.10 1.3M
2024-08-08 76.20 82.60 74.30 81.20 1.2M
2024-08-07 71.40 79.30 71.10 77.50 1.1M
2024-08-06 78.20 81.20 70.40 72.30 1.6M
2024-08-05 82.50 83.20 78.20 78.20 2.3M
2024-08-02 97.10 100.50 86.50 86.80 6.8M
2024-08-01 86.70 95.00 86.20 95.00 2.2M
2024-07-31 82.40 89.70 82.00 86.40 1.5M
2024-07-30 78.00 82.30 76.10 81.70 0.7M
2024-07-29 78.50 82.50 78.40 78.50 1.2M
2024-07-26 76.00 76.90 72.50 76.90 0.5M
2024-07-23 71.80 76.50 71.80 75.50 0.6M
2024-07-22 69.60 71.60 68.30 70.30 0.4M
2024-07-19 71.00 71.00 68.40 69.80 0.8M
2024-07-18 73.30 73.40 70.80 71.00 0.6M
2024-07-17 74.40 76.50 72.60 74.40 1.1M
2024-07-16 68.50 73.80 68.00 73.00 0.9M
2024-07-15 66.90 68.80 66.50 67.10 0.4M
2024-07-12 64.00 67.00 64.00 66.50 0.3M
2024-07-11 63.60 67.90 63.60 64.80 0.6M
2024-07-10 61.90 63.10 61.70 63.00 0.4M
2024-07-09 62.50 62.50 60.50 61.60 0.2M
2024-07-08 62.80 62.80 61.40 61.60 0.0M
2024-07-05 61.70 62.40 61.00 62.40 0.2M
2024-07-04 61.00 62.50 60.60 61.20 0.2M
2024-07-03 62.80 62.80 60.70 60.70 0.2M
2024-07-02 62.40 62.70 61.10 61.70 0.2M
2024-07-01 63.70 63.70 60.80 61.80 0.4M
2024-06-28 61.40 63.30 60.70 63.30 0.6M
2024-06-27 58.70 60.80 58.70 60.80 0.3M
2024-06-26 60.30 60.40 58.90 59.00 0.2M
2024-06-25 61.40 61.40 59.60 60.20 0.2M
2024-06-24 59.20 61.70 58.40 61.00 0.4M
2024-06-21 60.00 60.00 58.40 58.40 0.2M
2024-06-20 58.30 60.10 58.30 59.60 0.1M
2024-06-19 59.00 59.20 58.30 58.40 0.4M
2024-06-18 59.60 60.70 59.00 59.20 0.3M
2024-06-17 61.10 62.00 59.50 59.50 0.4M
2024-06-14 62.70 63.90 61.50 61.60 0.2M
2024-06-13 62.10 62.50 61.10 62.30 0.2M
2024-06-12 61.80 62.80 59.80 62.80 0.3M
2024-06-11 65.00 65.00 60.70 61.80 0.6M
2024-06-07 62.00 65.60 61.90 64.60 0.6M
2024-06-06 62.00 62.60 60.50 62.00 0.2M
2024-06-05 60.10 64.00 59.70 62.00 0.8M
2024-06-04 60.50 60.60 58.80 59.60 0.3M
2024-06-03 57.50 60.30 55.50 60.30 0.8M
2024-05-31 54.90 57.70 54.90 57.40 0.9M
2024-05-30 54.00 54.80 53.90 54.50 0.1M
2024-05-29 53.30 54.20 52.80 53.90 0.2M
2024-05-28 53.50 53.70 53.10 53.20 0.1M
2024-05-27 53.50 53.60 53.10 53.20 0.1M
2024-05-24 51.70 53.80 51.50 53.40 0.1M
2024-05-23 53.70 53.70 51.50 51.90 0.3M
2024-05-22 54.10 54.10 52.90 53.70 0.2M
2024-05-21 54.30 54.60 53.80 54.10 0.2M
2024-05-20 55.40 55.40 53.40 54.30 0.1M
2024-05-17 54.00 54.50 53.60 54.00 0.1M
2024-05-16 52.90 54.10 52.50 54.00 0.3M
2024-05-15 52.20 53.00 52.00 52.20 0.6M
2024-05-14 52.10 52.70 51.30 52.40 0.4M
2024-05-13 52.90 52.90 51.90 52.40 0.2M
2024-05-10 51.70 52.90 51.70 52.90 0.1M
2024-05-09 51.90 53.60 51.20 51.90 0.6M
2024-05-08 56.90 57.50 51.20 52.00 0.8M
2024-05-07 55.50 57.50 55.00 56.20 0.6M
2024-05-06 56.00 56.00 54.00 55.10 0.5M
2024-05-03 56.40 56.90 53.90 55.80 0.7M
2024-05-02 55.60 57.40 55.20 56.30 0.5M
2024-04-30 55.70 57.00 54.80 55.60 0.4M
2024-04-29 54.20 56.40 54.20 55.70 0.4M
2024-04-26 54.40 55.00 53.50 54.20 0.2M
2024-04-25 53.20 54.30 53.20 53.30 0.2M
2024-04-24 56.00 56.40 53.00 53.00 0.4M
2024-04-23 54.90 56.30 53.40 55.00 0.2M
2024-04-22 56.00 58.50 54.80 54.80 0.8M
2024-04-19 56.00 57.40 54.00 55.30 0.7M
2024-04-18 52.40 55.50 52.40 55.50 0.6M
2024-04-17 51.40 53.30 51.40 52.80 0.3M
2024-04-16 55.00 55.00 50.20 51.40 0.9M
2024-04-15 51.70 55.00 51.70 54.80 0.8M
2024-04-12 50.10 52.00 49.95 51.70 0.2M
2024-04-11 51.40 51.40 50.00 50.40 0.1M
2024-04-10 49.70 52.00 49.60 51.20 0.4M
2024-04-09 49.55 50.60 49.55 49.65 0.4M
2024-04-08 48.55 50.60 48.30 49.95 0.4M
2024-04-03 48.20 48.90 47.80 48.55 0.1M
2024-04-02 48.20 48.50 47.75 48.50 0.2M
2024-04-01 47.80 48.90 47.50 48.10 0.3M
2024-03-29 47.50 48.20 46.95 48.00 0.2M
2024-03-28 48.45 48.45 46.85 47.20 0.2M
2024-03-27 45.20 47.70 45.20 47.20 0.3M
2024-03-26 44.65 46.55 44.65 45.10 0.5M
2024-03-25 44.30 44.80 43.95 44.60 0.4M
2024-03-22 43.75 44.50 43.70 44.30 0.1M
2024-03-21 43.30 44.60 43.30 44.40 0.2M
2024-03-20 43.20 43.40 42.90 43.35 0.1M
2024-03-19 42.90 43.20 42.80 43.20 0.1M
2024-03-18 43.45 43.45 42.45 42.90 0.2M
2024-03-15 42.20 42.85 42.20 42.60 0.3M
2024-03-14 42.30 42.70 41.65 42.15 0.4M
2024-03-13 42.25 43.00 41.95 42.30 0.4M
2024-03-12 42.90 43.00 41.60 42.25 0.7M
2024-03-11 44.90 44.90 42.10 42.80 1.0M
2024-03-08 46.95 47.40 45.85 45.85 0.3M
2024-03-07 46.80 47.45 46.40 46.50 0.2M
2024-03-06 46.05 47.55 46.05 47.05 0.2M
2024-03-05 46.70 46.75 45.65 46.05 0.3M
2024-03-04 46.90 47.35 45.85 46.70 0.3M
2024-03-01 47.40 47.55 45.45 47.25 0.3M
2024-02-29 45.65 47.30 45.65 46.70 0.3M
2024-02-27 45.20 47.00 44.55 45.35 0.7M
2024-02-26 49.30 49.30 45.05 45.20 1.5M
2024-02-23 49.80 50.50 49.10 49.30 0.3M
2024-02-22 51.20 51.20 49.65 49.80 0.4M
2024-02-21 50.60 52.40 50.60 50.80 0.5M
2024-02-20 50.00 51.50 48.95 51.10 0.5M
2024-02-19 48.80 50.50 46.50 50.00 0.8M
2024-02-16 46.00 48.75 45.95 48.75 0.8M
2024-02-15 43.30 45.95 43.25 45.95 0.7M
2024-02-05 43.85 44.00 42.15 43.25 0.5M
2024-02-02 44.00 44.25 43.50 44.05 0.4M
2024-02-01 42.10 43.95 42.10 43.95 0.8M
2024-01-31 42.25 42.35 42.05 42.10 0.4M
2024-01-30 42.15 42.45 41.95 42.15 0.5M
2024-01-29 41.25 41.95 41.25 41.90 0.5M
2024-01-26 40.60 41.15 40.40 41.05 0.4M
2024-01-25 40.80 40.95 40.35 40.40 0.3M
2024-01-24 41.30 41.35 39.65 40.55 0.9M
2024-01-23 41.90 42.45 40.50 41.30 0.8M
2024-01-22 39.95 42.00 39.95 41.90 0.9M
2024-01-19 38.75 39.80 38.05 39.80 0.5M
2024-01-18 38.80 39.45 38.65 38.75 0.2M
2024-01-17 38.40 39.35 38.05 38.25 0.5M
2024-01-16 37.45 38.50 37.00 38.45 0.6M
2024-01-15 36.00 38.10 35.60 37.40 0.8M
2024-01-12 35.05 35.75 34.85 34.95 0.3M
2024-01-11 35.05 35.30 34.60 35.05 0.2M
2024-01-10 34.65 35.70 34.65 35.00 0.3M
2024-01-09 33.90 34.65 33.90 34.55 0.4M
2024-01-08 33.50 34.20 33.40 33.90 0.9M
2024-01-05 33.20 33.25 33.00 33.20 0.1M
2024-01-04 32.90 33.00 32.65 32.95 0.1M
2024-01-03 33.45 33.45 32.80 32.85 0.1M
2024-01-02 33.05 33.95 33.05 33.45 0.8M