瑞轩

2489
🏛️ 中国台湾 →
14.88
最后更新: 2025-09-24
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 17.70 17.75 17.55 17.60 1.9M
2021-12-29 17.45 17.75 17.35 17.70 5.2M
2021-12-28 17.45 17.45 17.35 17.35 2.0M
2021-12-27 17.40 17.45 17.30 17.35 2.3M
2021-12-24 17.45 17.50 17.30 17.35 2.2M
2021-12-23 17.25 17.55 17.15 17.45 8.9M
2021-12-22 17.35 17.35 17.15 17.15 1.8M
2021-12-21 17.15 17.30 17.05 17.20 3.0M
2021-12-20 17.40 17.40 17.15 17.20 2.8M
2021-12-17 17.40 17.40 17.15 17.40 4.2M
2021-12-16 17.50 17.50 17.25 17.40 3.6M
2021-12-15 17.00 17.40 17.00 17.40 3.9M
2021-12-14 17.45 17.45 17.05 17.10 7.7M
2021-12-13 17.40 17.75 17.20 17.45 10.4M
2021-12-10 17.20 17.40 16.80 17.20 36.2M
2021-12-09 18.10 18.85 18.00 18.40 16.1M
2021-12-08 18.40 18.50 18.05 18.05 4.1M
2021-12-07 18.10 18.30 18.00 18.25 4.5M
2021-12-06 18.10 18.10 17.80 17.95 4.4M
2021-12-03 18.20 18.25 17.95 18.05 3.8M
2021-12-02 18.40 18.45 17.90 18.00 7.9M
2021-12-01 18.35 18.40 18.10 18.30 4.5M
2021-11-30 19.15 19.20 18.35 18.35 9.7M
2021-11-29 19.60 19.90 18.70 18.80 13.2M
2021-11-26 20.10 20.20 19.70 19.70 16.8M
2021-11-25 19.55 20.00 19.40 19.85 20.7M
2021-11-24 18.60 19.40 18.60 19.35 16.1M
2021-11-23 18.80 19.30 18.60 18.70 14.7M
2021-11-22 17.95 18.80 17.95 18.40 10.6M
2021-11-19 18.05 18.20 17.85 17.85 3.4M
2021-11-18 18.10 18.15 17.95 18.05 4.3M
2021-11-17 17.75 18.20 17.60 18.15 5.8M
2021-11-16 17.80 17.90 17.60 17.65 3.3M
2021-11-15 18.00 18.10 17.60 17.70 5.4M
2021-11-12 18.25 18.30 18.00 18.00 3.0M
2021-11-11 18.15 18.30 18.00 18.10 3.5M
2021-11-10 18.55 18.60 18.20 18.25 8.2M
2021-11-09 19.25 19.50 18.85 19.00 6.3M
2021-11-08 18.25 19.55 18.25 19.15 13.2M
2021-10-28 17.84 18.71 17.84 18.20 20.7M
2021-10-27 17.69 17.84 17.64 17.79 3.9M
2021-10-26 18.05 18.10 17.74 17.74 3.4M
2021-10-25 18.30 18.30 17.79 17.99 4.5M
2021-10-22 18.41 18.41 18.15 18.25 2.1M
2021-10-21 18.20 18.41 18.15 18.25 4.3M
2021-10-20 18.56 18.61 18.15 18.20 3.7M
2021-10-19 18.35 18.61 18.30 18.46 10.4M
2021-10-18 18.15 18.35 18.10 18.10 2.6M
2021-10-15 18.25 18.46 18.05 18.05 3.1M
2021-10-14 18.20 18.25 17.84 18.05 2.7M
2021-10-13 18.46 18.46 17.89 18.05 2.5M
2021-10-12 18.51 18.61 18.05 18.20 6.8M
2021-10-08 18.15 18.51 18.10 18.41 6.8M
2021-10-07 17.69 18.30 17.53 18.25 8.8M
2021-10-06 17.48 17.48 17.12 17.22 1.7M
2021-10-05 16.92 17.43 16.81 17.33 2.4M
2021-10-04 17.48 17.64 17.07 17.12 3.6M
2021-10-01 17.69 17.79 17.33 17.38 4.1M
2021-09-30 17.94 17.99 17.79 17.89 2.2M
2021-09-29 17.99 17.99 17.64 17.79 3.5M
2021-09-28 18.46 18.66 18.20 18.25 4.2M
2021-09-27 18.15 18.51 18.10 18.46 8.9M
2021-09-24 17.53 18.10 17.53 17.99 5.5M
2021-09-23 17.48 17.48 17.33 17.43 2.5M
2021-09-22 17.43 17.58 17.17 17.28 4.5M
2021-09-17 17.79 17.84 17.58 17.84 1.9M
2021-09-16 17.89 17.99 17.69 17.79 1.8M
2021-09-15 17.84 17.99 17.74 17.89 2.5M
2021-09-14 17.99 18.10 17.84 17.84 2.6M
2021-09-13 17.79 17.99 17.69 17.84 4.8M
2021-09-10 17.43 17.89 17.43 17.69 3.7M
2021-09-09 17.17 17.43 17.17 17.43 1.4M
2021-09-08 17.53 17.58 17.17 17.22 3.6M
2021-09-07 17.48 17.94 17.43 17.53 6.1M
2021-09-06 17.69 17.69 16.97 17.07 4.3M
2021-09-03 17.69 17.84 17.58 17.69 2.3M
2021-09-02 18.10 18.10 17.58 17.58 2.9M
2021-09-01 17.48 18.10 17.48 17.94 5.2M
2021-08-31 17.69 17.69 17.38 17.43 2.4M
2021-08-30 17.58 17.74 17.53 17.64 1.7M
2021-08-27 17.38 17.69 17.33 17.53 3.9M
2021-08-26 17.48 17.53 17.28 17.38 2.1M
2021-08-25 17.28 17.64 17.22 17.38 3.0M
2021-08-24 17.48 17.53 17.07 17.12 3.2M
2021-08-23 17.28 17.43 17.22 17.33 2.8M
2021-08-20 17.38 17.48 16.97 17.02 4.5M
2021-08-19 17.53 17.64 17.28 17.28 3.8M
2021-08-18 17.33 17.89 17.07 17.79 5.0M
2021-08-17 17.64 17.79 17.38 17.38 3.6M
2021-08-16 17.74 17.84 17.33 17.48 7.6M
2021-08-13 18.46 18.46 17.79 17.89 6.7M
2021-08-12 18.41 18.56 18.20 18.30 3.4M
2021-08-11 18.41 18.66 18.05 18.35 5.7M
2021-08-10 18.82 18.97 18.30 18.41 9.2M
2021-08-09 19.38 19.38 18.82 18.87 17.7M
2021-08-06 18.87 19.64 18.77 18.92 52.3M
2021-08-05 18.77 18.77 18.15 18.25 13.8M
2021-08-04 17.64 18.87 17.64 18.61 34.1M
2021-08-03 17.79 17.84 17.48 17.53 2.8M
2021-08-02 17.64 17.84 17.33 17.69 4.5M
2021-07-30 18.05 18.10 17.53 17.58 6.6M
2021-07-29 18.10 18.30 17.89 18.05 4.1M
2021-07-28 18.20 18.25 17.48 17.94 6.0M
2021-07-27 18.77 18.77 18.20 18.20 4.8M
2021-07-26 18.46 18.82 18.15 18.56 8.7M
2021-07-23 18.56 18.77 18.15 18.30 8.4M
2021-07-22 17.79 18.92 17.74 18.51 17.3M
2021-07-21 18.15 18.30 17.48 17.58 6.8M
2021-07-20 18.25 18.41 17.84 17.89 8.6M
2021-07-19 18.66 18.71 18.41 18.51 6.7M
2021-07-16 19.02 19.13 18.66 18.77 6.6M
2021-07-15 18.87 19.18 18.71 18.92 8.4M
2021-07-14 19.49 19.69 18.56 18.92 15.3M
2021-07-13 19.13 20.05 18.97 19.33 33.5M
2021-07-12 19.13 19.23 18.82 18.97 12.2M
2021-07-09 18.92 19.13 18.51 18.82 18.4M
2021-07-08 18.51 19.28 18.35 19.23 51.1M
2021-07-07 18.51 18.82 18.05 18.25 18.6M
2021-07-06 18.25 18.30 17.89 17.94 3.9M
2021-07-05 17.99 18.30 17.79 18.10 6.4M
2021-07-02 17.79 18.20 17.69 17.84 6.1M
2021-07-01 17.94 18.10 17.64 17.69 5.3M
2021-06-30 17.89 17.99 17.69 17.89 4.9M
2021-06-29 18.51 18.51 17.69 17.79 12.1M
2021-06-28 17.58 18.66 17.43 18.51 21.9M
2021-06-25 17.94 17.94 17.53 17.53 4.6M
2021-06-24 17.58 17.99 17.43 17.74 6.3M
2021-06-23 17.28 17.58 17.17 17.38 5.4M
2021-06-22 17.43 17.58 16.97 17.07 4.4M
2021-06-21 17.38 17.58 17.12 17.17 5.1M
2021-06-18 18.10 18.25 17.69 17.69 10.0M
2021-06-17 17.33 18.15 17.33 17.94 7.6M
2021-06-16 17.84 17.94 17.22 17.28 6.7M
2021-06-15 17.64 17.89 17.43 17.79 4.3M
2021-06-11 17.79 17.94 17.48 17.53 3.8M
2021-06-10 17.99 18.15 17.38 17.58 8.0M
2021-06-09 18.25 18.51 17.84 17.89 6.2M
2021-06-08 18.97 19.02 18.30 18.35 8.6M
2021-06-07 18.15 18.82 17.79 18.56 13.8M
2021-06-04 18.41 18.61 18.05 18.05 6.8M
2021-06-03 18.35 18.71 18.30 18.35 6.8M
2021-06-02 18.51 18.61 18.10 18.25 9.0M
2021-06-01 18.46 18.51 18.05 18.35 10.2M
2021-05-31 18.77 19.33 18.20 18.46 28.3M
2021-05-28 17.69 18.15 17.53 18.10 11.9M
2021-05-27 17.38 17.69 17.17 17.38 11.5M
2021-05-26 17.07 17.43 16.86 17.22 9.0M
2021-05-25 17.07 17.58 16.66 17.07 20.0M
2021-05-24 15.94 16.86 15.89 16.86 12.5M
2021-05-21 15.94 16.45 15.68 16.20 11.2M
2021-05-20 16.25 16.35 15.58 15.63 11.5M
2021-05-19 16.25 16.71 15.84 16.50 17.4M
2021-05-18 15.06 16.25 15.06 16.25 22.7M
2021-05-17 14.91 15.73 14.81 14.81 16.8M
2021-05-14 16.50 17.22 16.20 16.45 30.0M
2021-05-13 14.91 16.71 14.70 16.09 23.3M
2021-05-12 17.58 17.94 16.25 16.25 34.4M
2021-05-11 19.18 19.33 17.69 18.05 32.8M
2021-05-10 20.10 20.26 19.54 19.64 13.7M
2021-05-07 20.05 20.21 19.49 20.05 21.3M
2021-05-06 20.46 21.03 19.23 19.59 35.7M
2021-05-05 21.54 21.59 20.15 20.46 68.4M
2021-05-04 20.98 21.54 18.82 21.54 135.8M
2021-05-03 20.46 20.51 19.54 19.59 30.7M
2021-04-29 23.24 23.34 20.46 20.62 114.6M
2021-04-28 19.64 21.59 19.59 21.59 100.9M
2021-04-27 19.69 19.95 19.18 19.64 20.0M
2021-04-26 19.49 20.15 19.13 19.69 32.9M
2021-04-23 18.92 19.33 18.61 19.13 16.0M
2021-04-22 19.85 20.00 18.56 18.82 25.7M
2021-04-21 19.95 20.00 19.54 19.54 22.6M
2021-04-20 19.49 20.00 19.18 19.59 25.9M
2021-04-19 19.33 19.95 19.07 19.38 19.7M
2021-04-16 19.90 20.05 19.18 19.33 21.6M
2021-04-15 20.31 21.03 19.59 19.69 62.7M
2021-04-14 18.82 19.69 17.43 19.54 42.2M
2021-04-13 19.23 19.64 18.56 18.61 17.3M
2021-04-12 19.43 19.85 18.61 19.02 22.4M
2021-04-09 20.21 20.87 19.07 19.07 42.5M
2021-04-08 19.54 19.85 19.02 19.43 15.7M
2021-04-07 19.28 19.54 19.02 19.54 11.1M
2021-04-06 19.02 19.43 18.77 19.13 14.5M
2021-04-01 19.02 19.13 18.51 18.77 9.7M
2021-03-31 18.82 19.13 18.66 18.77 13.7M
2021-03-30 17.89 18.82 17.89 18.46 12.6M
2021-03-29 17.33 18.05 17.33 17.79 12.0M
2021-03-26 17.84 17.84 16.92 17.07 17.7M
2021-03-25 17.28 17.53 16.97 17.12 11.1M
2021-03-24 17.58 17.58 16.76 17.28 27.2M
2021-03-23 20.46 21.13 18.41 18.41 81.7M
2021-03-22 18.66 20.46 18.66 20.41 83.6M
2021-03-19 16.97 18.82 16.61 18.61 81.4M
2021-03-18 16.66 17.48 15.84 17.12 119.0M
2021-03-17 14.29 15.94 14.14 15.94 62.3M
2021-03-16 13.57 14.50 13.37 14.50 29.2M
2021-03-15 13.01 13.52 13.01 13.21 8.4M
2021-03-12 13.06 13.06 12.85 13.01 2.8M
2021-03-11 12.91 13.06 12.85 12.91 2.9M
2021-03-10 12.96 12.96 12.75 12.85 2.0M
2021-03-09 13.06 13.06 12.70 12.80 2.3M
2021-03-08 12.85 13.26 12.80 12.85 12.8M
2021-03-05 12.91 12.91 12.60 12.70 6.1M
2021-03-04 13.06 13.16 12.85 13.06 10.5M
2021-03-03 12.85 13.62 12.80 13.21 39.0M
2021-03-02 12.34 12.39 12.19 12.39 5.2M
2021-02-26 11.98 12.19 11.83 12.19 4.0M
2021-02-25 12.13 12.19 12.03 12.03 2.8M
2021-02-24 11.93 12.13 11.93 11.98 4.1M
2021-02-23 11.88 11.93 11.77 11.93 2.5M
2021-02-22 11.72 11.88 11.72 11.83 2.2M
2021-02-19 11.67 11.72 11.57 11.67 1.6M
2021-02-18 11.47 11.67 11.41 11.67 1.6M
2021-02-17 11.52 11.72 11.36 11.47 6.0M
2021-02-05 11.41 11.52 11.36 11.36 1.4M
2021-02-04 11.57 11.62 11.36 11.41 1.1M
2021-02-03 11.47 11.67 11.36 11.57 1.4M
2021-02-02 11.36 11.52 11.26 11.41 1.4M
2021-02-01 11.47 11.47 11.26 11.31 1.7M
2021-01-29 11.57 11.77 11.41 11.47 4.6M
2021-01-28 11.62 11.67 11.47 11.57 1.4M
2021-01-27 11.67 11.72 11.57 11.62 1.2M
2021-01-26 11.62 11.62 11.47 11.57 1.7M
2021-01-25 11.57 11.67 11.41 11.62 1.6M
2021-01-22 11.47 11.72 11.47 11.62 1.9M
2021-01-21 11.72 11.83 11.52 11.62 2.2M
2021-01-20 12.24 12.24 11.47 11.57 5.5M
2021-01-19 11.98 12.29 11.98 12.03 2.1M
2021-01-18 11.88 11.98 11.57 11.98 2.9M
2021-01-15 12.19 12.19 11.83 11.88 4.5M
2021-01-14 12.13 12.29 12.08 12.19 1.7M
2021-01-13 11.98 12.44 11.98 12.13 4.3M
2021-01-12 12.24 12.24 11.88 11.93 3.1M
2021-01-11 12.34 12.34 12.08 12.24 2.3M
2021-01-08 12.44 12.49 12.13 12.24 2.7M
2021-01-07 12.08 12.39 12.03 12.24 2.1M
2021-01-06 12.55 12.60 11.88 11.98 7.7M
2021-01-05 12.80 12.80 12.49 12.60 5.0M
2021-01-04 12.85 12.96 12.75 12.80 3.7M