岱棱

3303
🏛️ 中国台湾 →
48.60
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 29.30 29.35 29.10 29.25 0.0M
2023-12-28 29.35 29.40 28.80 29.20 0.0M
2023-12-27 28.40 29.80 28.40 29.00 0.0M
2023-12-26 28.15 28.50 28.15 28.40 0.0M
2023-12-25 28.05 28.10 27.95 28.10 0.0M
2023-12-22 27.90 28.10 27.85 28.00 0.0M
2023-12-21 27.70 27.95 27.70 27.90 0.0M
2023-12-20 27.90 28.00 27.85 27.90 0.0M
2023-12-19 28.10 28.10 27.85 27.90 0.0M
2023-12-18 28.05 28.15 28.05 28.10 0.0M
2023-12-15 28.10 28.20 28.05 28.10 0.0M
2023-12-14 28.30 28.30 28.10 28.15 0.0M
2023-12-13 28.40 28.40 28.00 28.20 0.0M
2023-12-12 28.05 28.10 27.95 28.05 0.0M
2023-12-11 27.75 28.00 27.65 27.95 0.0M
2023-12-08 27.60 27.75 27.55 27.75 0.0M
2023-12-07 27.60 27.70 27.55 27.60 0.0M
2023-12-06 27.60 27.70 27.55 27.55 0.0M
2023-12-05 27.60 27.70 27.55 27.60 0.0M
2023-12-04 27.75 27.75 27.50 27.65 0.0M
2023-12-01 27.60 27.75 27.55 27.70 0.0M
2023-11-30 27.75 27.80 27.45 27.65 0.0M
2023-11-29 27.40 27.70 27.40 27.55 0.0M
2023-11-28 27.55 27.55 27.25 27.40 0.0M
2023-11-27 27.45 27.60 27.40 27.60 0.0M
2023-11-24 27.50 27.60 27.40 27.40 0.0M
2023-11-23 27.55 27.60 27.35 27.40 0.0M
2023-11-22 27.55 27.65 27.50 27.55 0.0M
2023-11-21 28.05 28.05 27.70 27.70 0.0M
2023-11-20 28.10 28.10 27.90 27.95 0.0M
2023-11-17 28.00 28.00 27.85 27.85 0.0M
2023-11-16 27.60 27.95 27.60 27.95 0.0M
2023-11-15 27.70 27.70 27.45 27.60 0.0M
2023-11-14 27.40 27.55 27.30 27.40 0.0M
2023-11-13 27.95 27.95 27.35 27.40 0.0M
2023-11-10 27.85 27.85 27.45 27.45 0.0M
2023-11-09 27.50 27.50 27.45 27.50 0.0M
2023-11-08 27.35 27.65 27.30 27.50 0.0M
2023-11-07 27.40 27.70 27.25 27.30 0.0M
2023-11-06 27.90 27.90 27.25 27.40 0.0M
2023-11-03 27.25 27.50 26.95 27.45 0.0M
2023-11-02 27.30 27.30 27.05 27.10 0.0M
2023-11-01 27.05 27.25 26.85 27.10 0.0M
2023-10-31 27.35 27.35 26.85 26.90 0.0M
2023-10-30 27.20 27.25 26.90 27.05 0.0M
2023-10-27 27.20 27.35 26.95 26.95 0.0M
2023-10-26 26.75 27.10 26.55 26.90 0.0M
2023-10-25 26.90 26.95 26.70 26.75 0.0M
2023-10-24 26.55 26.55 26.45 26.55 0.0M
2023-10-23 26.40 26.60 26.40 26.55 0.0M
2023-10-20 26.55 26.55 26.40 26.45 0.0M
2023-10-19 26.60 26.60 26.55 26.60 0.0M
2023-10-18 26.85 26.85 26.55 26.55 0.0M
2023-10-17 26.85 27.00 26.80 26.85 0.0M
2023-10-16 26.95 26.95 26.50 26.65 0.0M
2023-10-13 26.60 26.75 26.60 26.65 0.0M
2023-10-12 26.50 26.80 26.40 26.60 0.0M
2023-10-11 26.50 26.65 26.00 26.30 0.0M
2023-10-06 26.25 26.40 26.25 26.40 0.0M
2023-10-05 26.25 26.35 26.25 26.25 0.0M
2023-10-04 26.20 26.35 26.20 26.25 0.0M
2023-10-03 26.45 26.45 26.40 26.40 0.0M
2023-10-02 26.50 26.50 26.35 26.40 0.0M
2023-09-28 26.55 26.60 26.40 26.40 0.0M
2023-09-27 26.30 26.35 26.20 26.30 0.0M
2023-09-26 26.30 26.60 26.15 26.60 0.0M
2023-09-25 26.20 26.50 26.20 26.40 0.0M
2023-09-22 26.40 26.40 26.10 26.20 0.0M
2023-09-21 26.45 26.45 26.35 26.40 0.0M
2023-09-20 26.40 26.55 26.40 26.45 0.0M
2023-09-19 26.40 26.45 26.35 26.40 0.0M
2023-09-18 26.50 26.50 26.30 26.35 0.0M
2023-09-15 26.60 26.60 26.50 26.50 0.0M
2023-09-14 26.40 26.70 26.40 26.45 0.0M
2023-09-13 26.55 26.70 26.50 26.50 0.0M
2023-09-12 26.70 26.70 26.40 26.50 0.0M
2023-09-11 27.00 27.50 26.20 26.55 0.0M
2023-09-08 25.95 26.10 25.95 26.10 0.0M
2023-09-07 26.05 26.10 26.05 26.05 0.0M
2023-09-06 25.90 26.15 25.90 26.05 0.0M
2023-09-05 25.95 26.05 25.90 25.90 0.0M
2023-09-04 26.15 26.20 25.85 25.95 0.0M
2023-09-01 26.10 26.20 26.10 26.15 0.0M
2023-08-31 26.20 26.20 26.10 26.15 0.0M
2023-08-30 26.30 26.60 26.05 26.20 0.0M
2023-08-29 26.10 26.60 26.05 26.10 0.0M
2023-08-28 25.70 26.20 25.70 26.10 0.0M
2023-08-25 25.65 25.75 25.65 25.70 0.0M
2023-08-24 25.70 25.70 25.65 25.65 0.0M
2023-08-23 25.60 25.65 25.55 25.65 0.0M
2023-08-22 25.70 25.70 25.55 25.60 0.0M
2023-08-21 25.45 25.75 25.40 25.55 0.0M
2023-08-18 25.80 25.80 25.45 25.45 0.0M
2023-08-17 25.50 25.60 25.45 25.50 0.0M
2023-08-16 25.60 25.65 25.55 25.60 0.0M
2023-08-15 25.50 25.85 25.50 25.75 0.0M
2023-08-14 25.45 25.50 25.35 25.45 0.0M
2023-08-11 25.45 25.60 25.45 25.45 0.0M
2023-08-10 25.40 25.50 25.40 25.45 0.0M
2023-08-09 25.60 25.70 25.60 25.60 0.0M
2023-08-08 25.75 25.75 25.60 25.60 0.0M
2023-08-07 25.50 25.65 25.50 25.60 0.0M
2023-08-04 25.45 25.60 25.35 25.45 0.0M
2023-08-02 25.65 25.65 25.40 25.45 0.0M
2023-08-01 25.75 25.80 25.65 25.65 0.0M
2023-07-31 25.75 25.85 25.65 25.75 0.0M
2023-07-28 25.50 25.70 25.50 25.55 0.0M
2023-07-27 25.35 25.65 25.35 25.50 0.0M
2023-07-26 25.45 25.55 25.45 25.50 0.0M
2023-07-25 25.40 25.45 25.25 25.40 0.0M
2023-07-24 25.35 25.45 25.30 25.40 0.0M
2023-07-21 25.50 25.50 25.35 25.45 0.0M
2023-07-20 25.60 25.60 25.45 25.50 0.0M
2023-07-19 25.45 25.65 25.45 25.50 0.0M
2023-07-18 25.60 25.60 25.45 25.50 0.0M
2023-07-17 25.75 25.75 25.45 25.45 0.0M
2023-07-14 25.70 25.70 25.50 25.55 0.0M
2023-07-13 26.10 26.10 25.75 25.80 0.0M
2023-07-12 25.25 25.50 25.10 25.40 0.0M
2023-07-11 25.75 25.75 25.15 25.25 0.0M
2023-07-10 25.45 25.45 25.20 25.35 0.0M
2023-07-07 25.50 25.60 25.40 25.45 0.0M
2023-07-06 25.80 25.80 25.15 25.60 0.0M
2023-07-05 27.70 27.85 27.70 27.80 0.0M
2023-07-04 27.70 27.80 27.65 27.70 0.0M
2023-07-03 27.60 27.70 27.55 27.65 0.0M
2023-06-30 27.40 27.55 27.40 27.50 0.0M
2023-06-29 27.45 27.50 27.40 27.40 0.0M
2023-06-28 27.75 27.75 27.40 27.45 0.0M
2023-06-27 27.75 27.80 27.65 27.65 0.0M
2023-06-26 28.00 28.00 27.75 27.75 0.0M
2023-06-21 27.95 27.95 27.70 27.85 0.0M
2023-06-20 28.00 28.00 27.70 27.95 0.0M
2023-06-19 27.55 28.15 27.45 28.00 0.0M
2023-06-16 27.65 27.70 27.50 27.55 0.0M
2023-06-15 27.60 27.60 27.55 27.55 0.0M
2023-06-14 27.85 27.85 27.60 27.65 0.0M
2023-06-13 27.85 27.90 27.85 27.85 0.0M
2023-06-12 27.80 28.05 27.80 27.85 0.0M
2023-06-09 27.60 27.75 27.60 27.65 0.0M
2023-06-08 27.60 27.65 27.55 27.60 0.0M
2023-06-07 27.50 27.80 27.45 27.60 0.0M
2023-06-06 27.30 27.45 27.30 27.45 0.0M
2023-06-05 27.30 27.50 27.25 27.25 0.0M
2023-06-02 27.20 27.35 27.20 27.30 0.0M
2023-06-01 27.20 27.30 27.05 27.20 0.0M
2023-05-31 27.15 27.25 27.10 27.25 0.0M
2023-05-30 27.10 27.20 27.10 27.20 0.0M
2023-05-29 27.10 27.20 27.05 27.20 0.0M
2023-05-26 27.10 27.10 26.95 27.10 0.0M
2023-05-25 27.05 27.20 26.90 27.10 0.0M
2023-05-24 26.95 27.15 26.90 27.05 0.0M
2023-05-23 26.85 27.00 26.85 27.00 0.0M
2023-05-22 26.70 27.00 26.70 26.85 0.0M
2023-05-19 26.70 26.80 26.65 26.70 0.0M
2023-05-18 26.55 26.70 26.55 26.65 0.0M
2023-05-17 26.50 26.75 26.50 26.55 0.0M
2023-05-16 26.50 26.55 26.20 26.45 0.0M
2023-05-15 26.55 26.55 26.35 26.45 0.0M
2023-05-12 26.25 26.50 26.20 26.50 0.0M
2023-05-11 26.55 26.55 26.30 26.35 0.0M
2023-05-10 26.70 26.85 26.45 26.60 0.0M
2023-05-09 27.05 27.05 26.65 26.75 0.0M
2023-05-08 27.65 27.65 27.15 27.15 0.0M
2023-05-05 27.60 27.65 27.45 27.50 0.0M
2023-05-04 27.40 27.90 27.35 27.60 0.0M
2023-05-03 27.50 27.75 27.35 27.40 0.0M
2023-05-02 27.70 27.85 27.30 27.65 0.0M
2023-04-28 27.95 28.10 27.65 27.70 0.0M
2023-04-27 27.15 27.75 27.15 27.65 0.0M
2023-04-26 27.05 27.80 26.80 27.15 0.0M
2023-04-25 28.95 29.05 27.25 27.25 0.0M
2023-04-24 26.95 28.80 26.80 28.20 0.0M
2023-04-21 27.15 27.25 26.60 26.95 0.0M
2023-04-20 27.65 27.65 27.25 27.40 0.0M
2023-04-19 27.80 27.90 27.60 27.65 0.0M
2023-04-18 27.70 28.05 27.70 27.90 0.0M
2023-04-17 27.65 27.80 27.55 27.75 0.0M
2023-04-14 27.70 27.90 27.60 27.70 0.0M
2023-04-13 27.90 28.00 27.65 27.70 0.0M
2023-04-12 27.45 28.00 27.40 27.85 0.0M
2023-04-11 27.40 27.55 27.35 27.50 0.0M
2023-04-10 27.35 27.40 27.30 27.40 0.0M
2023-04-07 27.30 27.35 27.30 27.30 0.0M
2023-04-06 27.25 27.40 27.25 27.25 0.0M
2023-03-31 27.15 27.30 27.15 27.20 0.0M
2023-03-30 27.15 27.20 27.10 27.20 0.0M
2023-03-29 27.30 27.30 27.05 27.10 0.0M
2023-03-28 27.45 27.50 27.15 27.20 0.0M
2023-03-27 27.40 27.50 27.25 27.45 0.0M
2023-03-24 27.35 27.50 27.30 27.35 0.0M
2023-03-23 27.30 27.50 27.20 27.30 0.0M
2023-03-22 27.40 27.50 27.15 27.45 0.0M
2023-03-21 27.00 27.30 27.00 27.20 0.0M
2023-03-20 26.75 27.10 26.75 27.00 0.0M
2023-03-17 26.95 26.95 26.85 26.90 0.0M
2023-03-16 26.90 27.05 26.70 26.75 0.0M
2023-03-15 27.10 27.25 27.00 27.10 0.0M
2023-03-14 27.20 27.25 26.90 27.00 0.0M
2023-03-13 27.15 27.30 26.85 27.20 0.0M
2023-03-10 27.50 27.50 27.00 27.30 0.0M
2023-03-09 27.90 27.95 27.65 27.65 0.0M
2023-03-08 28.00 28.05 27.90 27.90 0.0M
2023-03-07 28.05 28.25 27.90 28.10 0.0M
2023-03-06 27.95 28.15 27.95 28.05 0.0M
2023-03-03 27.70 28.05 27.70 27.90 0.0M
2023-03-02 27.15 27.80 27.00 27.70 0.0M
2023-03-01 27.15 27.25 27.00 27.15 0.0M
2023-02-24 27.35 27.40 27.00 27.10 0.0M
2023-02-23 27.30 27.60 27.25 27.30 0.0M
2023-02-22 27.15 27.25 27.05 27.25 0.0M
2023-02-21 26.90 27.30 26.90 27.30 0.0M
2023-02-20 26.60 26.90 26.55 26.85 0.0M
2023-02-17 26.50 26.65 26.50 26.60 0.0M
2023-02-16 26.80 26.80 26.45 26.50 0.0M
2023-02-15 26.40 26.50 26.30 26.50 0.0M
2023-02-14 26.45 26.50 26.40 26.40 0.0M
2023-02-13 26.75 26.75 26.25 26.40 0.0M
2023-02-10 27.10 27.15 26.75 26.75 0.0M
2023-02-09 26.60 27.30 26.60 27.00 0.0M
2023-02-08 26.10 26.60 26.00 26.55 0.0M
2023-02-07 25.80 26.05 25.80 26.00 0.0M
2023-02-06 25.85 25.95 25.70 25.85 0.0M
2023-02-03 26.10 26.10 25.70 25.85 0.0M
2023-02-02 25.95 26.10 25.85 26.00 0.0M
2023-02-01 26.00 26.00 25.80 25.90 0.0M
2023-01-31 25.70 25.90 25.55 25.85 0.0M
2023-01-30 25.40 25.75 25.35 25.75 0.0M
2023-01-17 25.25 25.40 25.25 25.35 0.0M
2023-01-16 25.30 25.30 25.10 25.25 0.0M
2023-01-13 25.00 25.15 25.00 25.10 0.0M
2023-01-12 25.10 25.10 24.85 25.00 0.0M
2023-01-11 25.10 25.20 25.05 25.15 0.0M
2023-01-10 25.30 25.35 25.05 25.30 0.0M
2023-01-09 25.15 25.30 25.10 25.30 0.0M
2023-01-06 25.05 25.20 24.95 25.15 0.0M
2023-01-05 25.10 25.15 25.05 25.05 0.0M
2023-01-04 25.10 25.15 24.95 25.15 0.0M
2023-01-03 24.75 25.10 24.75 25.10 0.0M