Mao Bao

1732
🏛️ taiwan →
29.85
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 29.75 30.30 29.45 29.85 0.7M
2025-09-26 29.25 29.30 28.85 29.25 0.2M
2025-09-25 29.20 29.40 29.10 29.25 0.2M
2025-09-24 29.10 30.40 29.10 29.20 1.0M
2025-09-23 28.80 28.80 28.40 28.75 0.1M
2025-09-22 28.90 28.95 28.65 28.70 0.1M
2025-09-19 29.20 29.20 28.60 28.80 0.2M
2025-09-18 29.30 29.50 28.75 29.20 0.3M
2025-09-17 28.30 29.20 28.30 29.00 0.3M
2025-09-16 28.20 28.20 28.00 28.10 0.1M
2025-09-15 28.40 28.40 27.90 28.00 0.1M
2025-09-12 28.30 28.50 28.05 28.10 0.1M
2025-09-11 28.95 28.95 28.10 28.10 0.2M
2025-09-10 29.40 29.40 28.85 28.95 0.2M
2025-09-09 29.70 29.80 29.00 29.00 0.6M
2025-09-08 28.65 29.05 28.35 28.70 0.2M
2025-09-05 28.15 28.50 28.05 28.35 0.1M
2025-09-04 28.35 28.35 28.00 28.20 0.1M
2025-09-03 27.70 28.20 27.70 27.90 0.1M
2025-09-02 27.90 28.10 27.50 27.70 0.2M
2025-09-01 28.45 28.45 27.80 27.90 0.3M
2025-08-29 28.80 28.90 28.50 28.50 0.2M
2025-08-28 29.35 29.50 29.25 29.25 0.4M
2025-08-27 28.80 29.35 28.80 29.25 0.3M
2025-08-26 28.80 28.90 28.50 28.80 0.1M
2025-08-25 28.95 29.05 28.70 28.70 0.2M
2025-08-22 29.20 29.40 28.85 28.90 0.2M
2025-08-21 29.00 29.80 28.85 29.15 0.6M
2025-08-20 28.80 29.00 28.30 28.65 0.3M
2025-08-19 29.00 29.25 28.70 28.95 0.2M
2025-08-18 29.10 29.15 28.75 28.90 0.2M
2025-08-15 29.10 29.50 28.70 29.05 0.4M
2025-08-14 29.45 29.50 28.80 28.80 0.3M
2025-08-13 29.25 29.60 29.10 29.40 0.5M
2025-08-12 29.20 29.60 28.80 29.15 0.3M
2025-08-11 29.50 29.55 28.75 28.80 0.4M
2025-08-08 29.45 30.05 29.05 29.50 0.7M
2025-08-07 29.75 29.80 28.55 28.80 0.5M
2025-08-06 29.40 30.00 29.05 29.30 0.8M
2025-08-05 31.40 31.55 29.35 29.40 4.1M
2025-08-04 29.10 31.05 28.80 31.05 3.2M
2025-08-01 28.05 28.35 27.75 28.25 0.1M
2025-07-31 28.55 28.55 27.75 28.05 0.3M
2025-07-30 28.60 28.60 28.20 28.40 0.2M
2025-07-29 28.40 28.80 28.00 28.00 0.3M
2025-07-28 28.55 28.80 28.20 28.40 0.4M
2025-07-25 27.60 28.60 27.50 28.55 0.8M
2025-07-24 27.50 27.85 27.20 27.60 0.1M
2025-07-23 26.95 27.45 26.95 27.40 0.1M
2025-07-22 27.25 27.45 26.80 26.95 0.1M
2025-07-21 27.30 27.55 27.20 27.50 0.0M
2025-07-18 27.60 27.60 27.35 27.50 0.2M
2025-07-17 27.30 27.55 27.30 27.50 0.2M
2025-07-16 27.30 27.30 27.00 27.10 0.0M
2025-07-15 27.80 27.80 27.00 27.15 0.1M
2025-07-14 27.15 27.35 26.90 27.20 0.2M
2025-07-11 26.60 27.15 26.50 27.05 0.2M
2025-07-10 26.50 26.70 26.50 26.55 0.1M
2025-07-09 26.15 26.50 26.15 26.50 0.1M
2025-07-08 26.65 26.65 26.05 26.30 0.1M
2025-07-07 26.90 27.00 26.20 26.45 0.3M
2025-07-04 26.75 26.75 26.15 26.20 0.2M
2025-07-03 26.55 26.75 26.45 26.75 0.1M
2025-07-02 26.40 26.50 26.15 26.50 0.1M
2025-07-01 26.00 26.40 26.00 26.20 0.1M
2025-06-30 26.60 26.65 26.00 26.00 0.2M
2025-06-27 26.40 26.60 26.30 26.55 0.1M
2025-06-26 26.40 26.50 26.15 26.40 0.2M
2025-06-25 26.65 26.65 26.00 26.10 0.3M
2025-06-24 26.40 26.85 26.40 26.65 0.2M
2025-06-23 26.55 26.65 25.80 26.40 0.2M
2025-06-20 26.30 26.70 26.20 26.45 0.2M
2025-06-19 27.15 27.20 26.60 26.70 0.4M
2025-06-18 27.15 27.80 27.15 27.35 0.4M
2025-06-17 27.75 27.80 27.00 27.15 0.3M
2025-06-16 27.45 27.80 27.45 27.50 0.2M
2025-06-13 28.15 28.15 27.40 27.60 0.4M
2025-06-12 28.00 28.35 27.80 27.80 0.4M
2025-06-11 28.45 28.45 27.60 27.85 0.8M
2025-06-10 27.80 28.45 27.30 28.45 0.7M
2025-06-09 29.65 29.65 27.80 27.80 1.3M
2025-06-06 29.50 29.50 28.40 29.05 1.6M
2025-06-05 30.30 30.30 29.05 29.05 1.5M
2025-06-04 31.30 31.30 30.30 30.30 2.4M
2025-06-03 31.75 32.35 31.30 31.50 5.0M
2025-06-02 31.30 33.00 31.05 32.30 23.9M
2025-05-29 30.35 33.60 29.85 31.30 29.0M
2025-05-28 28.95 30.95 28.35 30.95 7.4M
2025-05-27 28.00 28.55 27.80 28.15 0.7M
2025-05-26 28.60 29.80 28.15 28.25 3.1M
2025-05-23 28.20 28.25 27.50 27.85 0.7M
2025-05-22 29.30 29.55 28.05 28.20 1.9M
2025-05-21 28.50 28.80 27.80 27.85 1.8M
2025-05-20 29.60 29.75 27.35 27.65 6.7M
2025-05-19 28.30 28.95 28.00 28.95 1.8M
2025-05-16 27.15 27.90 26.35 26.35 1.5M
2025-05-15 25.30 26.20 25.30 25.70 0.5M
2025-05-14 25.30 25.40 24.40 25.05 0.2M
2025-05-13 25.30 25.40 24.85 25.30 0.2M
2025-05-12 25.25 25.45 25.10 25.15 0.1M
2025-05-09 25.15 25.15 24.95 25.15 0.1M
2025-05-08 25.00 25.15 24.80 25.15 0.1M
2025-05-07 25.25 26.05 24.90 24.90 0.5M
2025-05-06 24.50 24.70 24.25 24.60 0.1M
2025-05-05 25.60 25.70 24.30 24.30 0.2M
2025-05-02 27.80 27.80 24.85 25.40 1.8M
2025-04-30 24.90 26.25 24.90 26.25 0.7M
2025-04-29 24.10 24.10 23.85 23.90 0.0M
2025-04-28 23.50 24.00 23.50 24.00 0.1M
2025-04-25 23.20 23.45 23.20 23.35 0.1M
2025-04-24 23.20 23.20 22.95 23.20 0.1M
2025-04-23 22.75 23.50 22.75 23.40 0.1M
2025-04-22 22.50 22.50 22.40 22.40 0.0M
2025-04-21 22.50 22.90 22.35 22.60 0.1M
2025-04-18 22.50 22.95 22.50 22.60 0.0M
2025-04-17 22.85 22.85 22.40 22.65 0.0M
2025-04-16 22.85 22.90 22.55 22.80 0.1M
2025-04-15 22.70 23.00 22.40 22.90 0.1M
2025-04-14 22.25 23.00 22.25 22.40 0.1M
2025-04-11 22.10 22.40 21.35 22.05 0.2M
2025-04-10 22.00 22.10 21.35 22.10 0.3M
2025-04-09 21.25 21.65 19.80 20.10 0.5M
2025-04-08 21.15 21.50 21.15 21.25 0.6M
2025-04-07 23.50 23.50 23.50 23.50 0.1M
2025-04-02 26.10 26.20 25.95 26.10 0.1M
2025-04-01 25.90 26.30 25.35 25.80 0.2M
2025-03-31 25.85 25.85 25.00 25.10 0.3M
2025-03-28 26.85 26.85 26.20 26.20 0.3M
2025-03-27 27.00 27.15 27.00 27.00 0.1M
2025-03-26 26.95 27.25 26.90 27.00 0.1M
2025-03-25 27.30 27.30 26.85 26.85 0.1M
2025-03-24 27.50 27.60 27.05 27.05 0.1M
2025-03-21 27.70 27.70 27.45 27.50 0.1M
2025-03-20 27.70 27.80 27.70 27.70 0.0M
2025-03-19 27.75 28.00 27.70 27.70 0.1M
2025-03-18 27.50 27.85 27.50 27.70 0.1M
2025-03-17 27.95 27.95 27.60 27.60 0.1M
2025-03-14 27.55 27.65 27.25 27.55 0.1M
2025-03-13 27.75 27.80 27.35 27.35 0.1M
2025-03-12 27.65 27.85 27.50 27.65 0.2M
2025-03-11 27.40 27.80 26.80 27.45 0.2M
2025-03-10 27.65 27.80 27.55 27.55 0.1M
2025-03-07 27.80 28.10 27.65 27.65 0.2M
2025-03-06 28.10 28.10 27.80 27.80 0.2M
2025-03-05 28.10 28.10 27.90 28.05 0.2M
2025-03-04 28.40 28.40 28.00 28.10 0.2M
2025-03-03 28.90 28.90 28.40 28.55 0.2M
2025-02-27 28.65 29.00 28.65 28.90 0.4M
2025-02-26 28.95 28.95 28.60 28.80 0.2M
2025-02-25 29.40 29.75 28.75 28.80 0.8M
2025-02-24 29.80 31.30 29.10 29.10 2.0M
2025-02-21 28.40 28.60 28.40 28.50 0.1M
2025-02-20 29.00 29.00 28.40 28.40 0.3M
2025-02-19 28.30 28.65 28.25 28.60 0.3M
2025-02-18 28.30 28.35 28.10 28.25 0.2M
2025-02-17 28.45 28.45 28.10 28.30 0.3M
2025-02-14 28.70 28.80 28.40 28.50 0.3M
2025-02-13 28.70 28.85 28.50 28.70 0.4M
2025-02-12 28.65 28.85 28.20 28.30 0.4M
2025-02-11 29.05 29.05 28.50 28.60 0.4M
2025-02-10 28.85 29.85 28.85 29.05 0.7M
2025-02-07 29.25 29.35 28.65 28.65 0.8M
2025-02-06 29.25 29.45 28.90 29.05 0.4M
2025-02-05 28.70 29.25 28.70 29.10 0.5M
2025-02-04 29.40 29.75 28.75 28.75 1.1M
2025-02-03 31.05 32.50 28.05 29.45 6.5M
2025-01-22 30.10 30.40 29.70 30.40 0.7M
2025-01-21 30.20 30.30 29.80 29.80 0.5M
2025-01-20 29.75 30.50 29.65 30.30 1.4M
2025-01-17 30.10 30.30 29.60 29.75 0.8M
2025-01-16 29.15 30.15 28.90 30.10 1.6M
2025-01-15 30.20 31.25 29.80 29.80 1.9M
2025-01-14 31.55 31.60 29.70 29.80 2.5M
2025-01-13 31.40 33.00 31.20 32.00 8.0M
2025-01-10 33.70 35.90 31.10 31.45 24.1M
2025-01-09 30.95 33.70 30.80 33.70 11.2M
2025-01-08 30.05 31.70 29.65 30.65 4.2M
2025-01-07 29.15 29.50 28.45 28.85 0.6M
2025-01-06 28.95 29.95 28.35 29.15 1.1M
2025-01-03 28.00 30.45 28.00 29.25 4.0M
2025-01-02 28.25 28.50 27.65 27.70 0.4M