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
2023-12-29 13.00 13.20 12.90 13.00 1.3M
2023-12-28 12.95 13.15 12.95 13.00 1.6M
2023-12-27 12.95 13.10 12.80 12.95 1.4M
2023-12-26 12.75 12.95 12.65 12.90 1.5M
2023-12-25 12.70 12.75 12.65 12.65 0.6M
2023-12-22 12.75 12.85 12.60 12.70 1.5M
2023-12-21 12.55 12.70 12.45 12.60 0.7M
2023-12-20 12.60 12.70 12.55 12.65 0.8M
2023-12-19 12.75 12.75 12.45 12.50 1.6M
2023-12-18 13.00 13.10 12.75 12.75 1.3M
2023-12-15 12.95 13.15 12.90 13.00 2.0M
2023-12-14 12.90 13.05 12.85 12.85 1.6M
2023-12-13 12.85 12.95 12.75 12.80 0.9M
2023-12-12 12.95 13.00 12.80 12.85 1.7M
2023-12-11 13.10 13.15 12.85 12.85 2.0M
2023-12-08 13.00 13.35 13.00 13.20 3.4M
2023-12-07 12.95 13.15 12.85 12.90 2.5M
2023-12-06 13.05 13.10 12.70 12.85 5.0M
2023-12-05 13.50 13.80 13.00 13.05 15.3M
2023-12-04 12.35 13.50 12.35 13.50 13.1M
2023-12-01 11.95 12.40 11.95 12.30 2.1M
2023-11-30 12.00 12.00 11.90 11.95 0.7M
2023-11-29 12.05 12.05 11.90 11.95 0.6M
2023-11-28 11.95 12.05 11.90 12.00 0.7M
2023-11-27 12.05 12.10 11.80 11.85 0.8M
2023-11-24 12.00 12.10 12.00 12.05 0.4M
2023-11-23 12.05 12.20 11.95 12.00 0.9M
2023-11-22 11.95 12.10 11.90 12.05 1.3M
2023-11-21 12.00 12.00 11.85 11.95 1.2M
2023-11-20 11.80 11.95 11.75 11.95 1.1M
2023-11-17 11.75 11.80 11.65 11.80 0.9M
2023-11-16 11.75 11.75 11.60 11.65 0.7M
2023-11-15 11.40 11.65 11.40 11.60 1.5M
2023-11-14 11.60 11.60 11.35 11.35 0.9M
2023-11-13 11.65 11.70 11.40 11.45 1.1M
2023-11-10 11.55 11.65 11.50 11.55 0.4M
2023-11-09 11.65 11.75 11.60 11.60 0.6M
2023-11-08 11.80 11.80 11.65 11.65 0.7M
2023-11-07 11.75 11.80 11.65 11.70 0.4M
2023-11-06 11.80 11.90 11.70 11.80 0.9M
2023-11-03 11.65 11.80 11.65 11.75 1.0M
2023-11-02 11.60 11.75 11.55 11.60 0.9M
2023-11-01 11.55 11.55 11.40 11.55 0.4M
2023-10-31 11.70 11.75 11.40 11.40 1.1M
2023-10-30 11.70 11.75 11.60 11.65 0.4M
2023-10-27 11.70 11.80 11.60 11.65 0.5M
2023-10-26 11.70 11.80 11.65 11.65 0.5M
2023-10-25 11.75 11.90 11.75 11.80 0.8M
2023-10-24 11.80 11.80 11.50 11.70 0.9M
2023-10-23 11.55 11.85 11.45 11.70 1.2M
2023-10-20 11.60 11.60 11.25 11.45 1.4M
2023-10-19 11.75 11.75 11.55 11.60 1.4M
2023-10-18 11.95 12.05 11.70 11.75 2.6M
2023-10-17 12.20 12.20 11.95 11.95 0.9M
2023-10-16 12.20 12.25 12.10 12.10 0.4M
2023-10-13 12.20 12.30 12.10 12.15 0.4M
2023-10-12 12.10 12.25 12.05 12.20 0.8M
2023-10-11 12.40 12.45 12.05 12.05 1.2M
2023-09-26 12.36 12.36 12.01 12.06 1.2M
2023-09-25 11.80 12.35 11.80 12.25 2.5M
2023-09-22 11.70 11.90 11.70 11.80 1.1M
2023-09-21 12.20 12.20 11.90 11.90 1.3M
2023-09-20 12.45 12.45 12.20 12.20 1.7M
2023-09-19 12.45 12.60 12.45 12.45 1.0M
2023-09-18 12.40 12.55 12.30 12.50 0.8M
2023-09-15 12.65 12.75 12.45 12.50 1.8M
2023-09-14 12.70 12.75 12.60 12.60 1.7M
2023-09-13 12.80 12.85 12.60 12.65 0.8M
2023-09-12 12.65 12.75 12.60 12.60 1.1M
2023-09-11 12.85 12.90 12.55 12.60 1.1M
2023-09-08 13.00 13.05 12.70 12.85 1.3M
2023-09-07 12.75 13.20 12.75 12.95 4.3M
2023-09-06 12.60 12.70 12.45 12.55 1.1M
2023-09-05 12.60 12.70 12.50 12.55 0.6M
2023-09-04 12.70 12.75 12.45 12.50 1.3M
2023-09-01 12.15 12.70 12.15 12.65 3.3M
2023-08-31 12.20 12.40 12.10 12.20 1.9M
2023-08-30 12.15 12.30 12.15 12.25 0.8M
2023-08-29 12.15 12.25 12.05 12.15 1.0M
2023-08-28 12.20 12.30 12.00 12.10 1.2M
2023-08-25 12.20 12.25 12.15 12.15 0.5M
2023-08-24 12.25 12.40 12.15 12.20 1.2M
2023-08-23 12.15 12.25 12.05 12.20 1.1M
2023-08-22 12.30 12.30 12.15 12.20 0.8M
2023-08-21 12.25 12.35 12.20 12.25 0.6M
2023-08-18 12.30 12.40 12.10 12.20 1.2M
2023-08-17 12.00 12.40 12.00 12.35 1.2M
2023-08-16 12.20 12.25 12.00 12.10 1.3M
2023-08-15 12.40 12.50 12.30 12.40 1.1M
2023-08-14 12.50 12.50 12.10 12.25 1.9M
2023-08-11 12.80 12.80 12.55 12.55 0.8M
2023-08-10 12.80 12.80 12.50 12.60 1.6M
2023-08-09 12.85 13.00 12.80 12.80 1.8M
2023-08-08 12.70 12.95 12.70 12.80 1.9M
2023-08-07 13.30 13.40 12.45 12.70 9.0M
2023-08-04 13.50 13.75 13.35 13.75 1.7M
2023-08-02 13.90 13.90 13.50 13.50 3.6M
2023-08-01 13.80 14.00 13.75 13.95 1.8M
2023-07-31 13.90 14.10 13.70 13.75 3.3M
2023-07-28 14.05 14.05 13.75 13.80 3.1M
2023-07-27 13.75 14.35 13.75 14.15 5.6M
2023-07-26 13.85 13.90 13.60 13.70 2.1M
2023-07-25 13.75 13.80 13.60 13.80 1.4M
2023-07-24 14.10 14.15 13.60 13.60 2.8M
2023-07-21 13.75 14.25 13.75 14.05 2.6M
2023-07-20 13.65 14.00 13.65 13.90 2.0M
2023-07-19 14.10 14.10 13.60 13.65 3.6M
2023-07-18 14.10 14.20 13.95 14.05 2.5M
2023-07-17 13.95 14.30 13.65 14.10 3.5M
2023-07-14 14.10 14.20 13.90 13.95 3.1M
2023-07-13 14.50 14.50 14.00 14.00 8.6M
2023-07-12 14.90 14.90 14.25 14.30 4.7M
2023-07-11 14.15 15.00 14.15 14.80 9.3M
2023-07-10 15.20 15.25 13.95 14.10 17.1M
2023-07-07 15.05 15.60 14.70 15.30 11.4M
2023-07-06 15.00 15.20 14.90 15.05 7.0M
2023-07-05 14.75 15.00 14.75 14.80 3.2M
2023-07-04 14.80 14.85 14.50 14.75 4.6M
2023-07-03 14.80 14.90 14.65 14.75 3.3M
2023-06-30 15.10 15.10 14.70 14.70 3.8M
2023-06-29 15.05 15.10 14.85 15.00 4.6M
2023-06-28 14.90 15.05 14.80 14.90 4.3M
2023-06-27 14.85 15.05 14.60 14.70 4.6M
2023-06-26 14.95 15.00 14.55 14.80 4.3M
2023-06-21 14.75 15.30 14.70 14.90 10.8M
2023-06-20 14.80 14.95 14.60 14.60 4.9M
2023-06-19 14.35 14.85 14.35 14.55 6.1M
2023-06-16 14.85 14.95 14.00 14.45 15.0M
2023-06-15 14.10 14.95 14.10 14.80 10.8M
2023-06-14 14.10 14.35 13.95 14.10 3.8M
2023-06-13 13.95 14.35 13.85 14.20 6.3M
2023-06-12 14.30 14.30 13.75 13.80 4.6M
2023-06-09 14.15 14.25 13.90 14.10 4.3M
2023-06-08 14.30 14.30 13.80 13.95 6.7M
2023-06-07 14.20 14.40 13.95 14.25 7.0M
2023-06-06 14.50 14.65 14.15 14.20 11.0M
2023-06-05 15.30 15.35 14.35 14.75 16.2M
2023-06-02 14.15 15.20 14.15 15.10 39.1M
2023-06-01 13.70 14.55 13.50 13.90 43.6M
2023-05-31 12.70 13.25 12.70 13.25 8.3M
2023-05-30 12.80 12.90 12.60 12.70 2.8M
2023-05-29 12.35 12.85 12.30 12.70 5.3M
2023-05-26 12.55 12.60 12.30 12.35 2.9M
2023-05-25 12.85 12.85 12.50 12.50 3.2M
2023-05-24 13.00 13.00 12.70 12.85 2.7M
2023-05-23 12.55 13.00 12.55 12.95 3.7M
2023-05-22 12.55 12.75 12.40 12.50 2.7M
2023-05-19 13.10 13.20 12.65 12.65 6.2M
2023-05-18 12.50 13.10 12.40 13.00 9.1M
2023-05-17 12.30 12.40 12.20 12.35 3.1M
2023-05-16 12.15 12.35 12.10 12.30 4.1M
2023-05-15 12.55 12.55 11.85 11.90 9.3M
2023-05-12 13.10 13.25 12.55 12.65 9.5M
2023-05-11 13.25 13.40 12.85 13.10 10.9M
2023-05-10 12.70 13.00 12.70 13.00 8.4M
2023-05-09 12.50 12.70 12.45 12.70 5.0M
2023-05-08 12.50 12.55 12.20 12.55 6.5M
2023-05-05 12.30 12.40 12.05 12.40 7.4M
2023-05-04 11.80 12.30 11.80 12.25 11.2M
2023-05-03 11.40 11.80 11.30 11.80 5.9M
2023-05-02 11.55 11.80 11.30 11.50 5.1M
2023-04-28 11.20 11.50 11.15 11.45 6.3M
2023-04-27 10.95 11.20 10.90 11.15 6.1M
2023-04-26 10.65 10.95 10.50 10.95 4.6M
2023-04-25 10.65 11.10 10.60 10.65 9.6M
2023-04-24 10.25 10.55 10.20 10.50 2.6M
2023-04-21 10.45 10.45 10.25 10.30 2.0M
2023-04-20 10.50 10.50 10.30 10.45 2.1M
2023-04-19 10.45 10.50 10.35 10.50 2.0M
2023-04-18 10.40 10.45 10.30 10.45 1.6M
2023-04-17 10.30 10.40 10.25 10.40 1.7M
2023-04-14 10.25 10.35 10.20 10.30 1.7M
2023-04-13 10.25 10.30 10.15 10.20 1.6M
2023-04-12 10.15 10.30 10.10 10.25 1.9M
2023-04-11 10.10 10.20 10.10 10.10 0.9M
2023-04-10 10.10 10.15 10.05 10.05 0.8M
2023-04-07 10.15 10.15 10.05 10.05 0.8M
2023-04-06 10.15 10.15 10.00 10.05 1.4M
2023-03-31 10.15 10.15 10.10 10.15 1.0M
2023-03-30 10.15 10.20 10.10 10.15 0.6M
2023-03-29 10.20 10.20 10.10 10.10 0.7M
2023-03-28 10.30 10.30 10.15 10.20 0.8M
2023-03-27 10.30 10.35 10.25 10.25 0.7M
2023-03-24 10.35 10.40 10.20 10.30 1.4M
2023-03-23 10.35 10.50 10.35 10.35 0.8M
2023-03-22 10.40 10.45 10.35 10.40 1.4M
2023-03-21 10.25 10.35 10.20 10.30 1.2M
2023-03-20 10.20 10.25 10.10 10.20 0.7M
2023-03-17 10.10 10.20 10.10 10.20 1.3M
2023-03-16 10.15 10.20 10.00 10.00 2.2M
2023-03-15 10.20 10.25 10.15 10.20 1.6M
2023-03-14 10.50 10.50 10.05 10.15 4.2M
2023-03-13 10.50 10.55 10.30 10.45 1.6M
2023-03-10 10.90 10.90 10.45 10.60 3.2M
2023-03-09 11.10 11.30 10.90 10.95 4.5M
2023-03-08 10.75 10.95 10.70 10.95 1.9M
2023-03-07 10.70 10.80 10.65 10.75 1.4M
2023-03-06 10.75 10.85 10.60 10.70 2.1M
2023-03-03 10.60 10.70 10.45 10.60 1.6M
2023-03-02 10.60 10.70 10.40 10.45 1.7M
2023-03-01 10.75 10.75 10.60 10.65 1.1M
2023-02-24 10.65 10.85 10.55 10.70 2.6M
2023-02-23 10.80 10.85 10.60 10.65 1.7M
2023-02-22 10.50 10.80 10.45 10.75 2.4M
2023-02-21 10.65 10.80 10.55 10.65 1.9M
2023-02-20 10.40 10.70 10.35 10.65 4.4M
2023-02-17 10.20 10.35 10.15 10.30 1.7M
2023-02-16 10.15 10.20 10.10 10.20 0.8M
2023-02-15 10.05 10.15 10.05 10.10 0.9M
2023-02-14 10.00 10.10 10.00 10.05 0.7M
2023-02-13 10.05 10.05 9.93 10.00 0.7M
2023-02-10 10.20 10.20 10.00 10.05 0.9M
2023-02-09 10.25 10.25 10.15 10.15 0.6M
2023-02-08 10.30 10.30 10.20 10.25 0.9M
2023-02-07 10.20 10.30 10.15 10.20 1.1M
2023-02-06 10.20 10.25 10.15 10.15 0.8M
2023-02-03 10.30 10.35 10.15 10.25 1.3M
2023-02-02 10.15 10.30 10.10 10.25 2.0M
2023-02-01 10.00 10.15 9.99 10.10 1.6M
2023-01-31 9.83 10.05 9.83 10.00 1.7M
2023-01-30 9.87 10.00 9.83 9.86 1.2M
2023-01-17 9.76 9.87 9.76 9.81 0.5M
2023-01-16 9.94 9.94 9.77 9.80 1.2M
2023-01-13 9.93 9.95 9.90 9.91 0.7M
2023-01-12 10.00 10.00 9.91 9.91 0.7M
2023-01-11 10.00 10.05 9.95 9.95 0.8M
2023-01-10 9.96 9.99 9.96 9.98 0.5M
2023-01-09 10.05 10.05 9.96 9.96 0.8M
2023-01-06 10.00 10.05 9.98 10.00 0.7M
2023-01-05 10.05 10.10 9.99 9.99 0.9M
2023-01-04 9.99 10.05 9.97 10.05 1.0M
2023-01-03 10.15 10.15 9.89 9.93 1.0M