雷科

6207
🏛️ 中国台湾 →
58.00
最后更新: 2025-10-03
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 41.68 43.28 41.68 42.25 0.0M
2021-12-29 42.46 43.44 40.81 42.41 0.0M
2021-12-28 41.07 42.77 40.24 41.99 0.0M
2021-12-27 41.07 43.85 40.45 41.12 0.0M
2021-12-24 36.89 40.03 35.75 40.03 0.0M
2021-12-23 35.49 37.35 35.39 36.42 0.0M
2021-12-22 35.80 35.80 35.13 35.29 0.0M
2021-12-21 35.70 35.75 35.24 35.60 0.0M
2021-12-20 36.01 36.58 34.87 35.70 0.0M
2021-12-17 35.49 36.16 35.49 35.75 0.0M
2021-12-16 37.56 37.56 35.39 35.80 0.0M
2021-12-15 35.91 36.11 35.13 35.96 0.0M
2021-12-14 36.01 37.35 34.67 36.32 0.0M
2021-12-13 35.49 35.49 34.26 35.49 0.0M
2021-12-10 32.09 32.29 31.78 32.29 0.0M
2021-12-09 31.68 32.09 31.62 32.09 0.0M
2021-12-08 31.99 32.04 31.68 31.73 0.0M
2021-12-07 32.24 32.29 31.88 31.88 0.0M
2021-12-06 31.93 32.19 31.83 32.09 0.0M
2021-12-03 32.81 32.81 32.35 32.71 0.0M
2021-12-02 33.22 33.22 32.35 32.66 0.0M
2021-12-01 32.40 33.33 32.35 33.22 0.0M
2021-11-30 32.14 32.55 32.09 32.40 0.0M
2021-11-29 31.31 32.29 31.16 31.99 0.0M
2021-11-26 32.97 33.33 31.99 32.14 0.0M
2021-11-25 33.53 33.69 33.07 33.07 0.0M
2021-11-24 33.38 33.43 33.02 33.38 0.0M
2021-11-23 33.53 33.89 32.76 33.02 0.0M
2021-11-22 33.02 33.74 32.91 33.48 0.0M
2021-11-19 33.33 33.84 32.86 32.86 0.0M
2021-11-18 33.02 33.33 32.97 33.12 0.0M
2021-11-17 32.97 33.28 32.71 33.02 0.0M
2021-11-16 32.60 33.28 32.60 32.97 0.0M
2021-11-15 32.14 32.55 32.14 32.45 0.0M
2021-11-12 31.78 31.99 31.68 31.99 0.0M
2021-11-11 31.57 32.55 31.47 31.78 0.0M
2021-11-10 31.52 31.57 31.42 31.47 0.0M
2021-11-09 31.47 31.68 31.37 31.42 0.0M
2021-11-08 31.47 31.73 31.16 31.26 0.0M
2021-11-05 31.42 31.42 30.80 31.16 0.0M
2021-11-04 30.95 31.42 30.95 31.11 0.0M
2021-11-03 30.44 30.90 30.28 30.85 0.0M
2021-11-02 30.95 31.16 30.23 30.39 0.0M
2021-11-01 31.26 31.26 30.80 30.95 0.0M
2021-10-29 31.06 31.06 30.70 30.85 0.0M
2021-10-28 30.95 31.06 30.80 30.85 0.0M
2021-10-27 30.33 30.90 30.28 30.80 0.0M
2021-10-26 30.44 30.90 30.23 30.28 0.0M
2021-10-25 30.39 30.44 30.18 30.33 0.0M
2021-10-22 30.03 30.13 29.92 30.03 0.0M
2021-10-21 29.82 30.33 29.82 30.08 0.0M
2021-10-20 29.41 29.77 29.41 29.77 0.0M
2021-10-19 29.56 29.56 29.30 29.41 0.0M
2021-10-18 29.56 29.56 29.10 29.15 0.0M
2021-10-15 29.25 29.51 29.25 29.46 0.0M
2021-10-14 29.30 29.41 28.79 29.20 0.0M
2021-10-13 29.77 29.92 28.99 29.25 0.0M
2021-10-12 30.39 30.39 29.66 29.87 0.0M
2021-10-08 30.33 31.01 30.28 30.33 0.0M
2021-10-07 29.92 30.28 29.92 30.28 0.0M
2021-10-06 29.92 29.92 29.35 29.51 0.0M
2021-10-05 29.41 29.92 28.53 29.87 0.0M
2021-10-04 29.82 30.23 29.20 29.41 0.0M
2021-10-01 30.03 30.18 29.72 29.82 0.0M
2021-09-30 30.03 30.28 29.77 30.03 0.0M
2021-09-29 30.33 30.33 29.87 30.03 0.0M
2021-09-28 30.59 30.59 30.28 30.54 0.0M
2021-09-27 30.59 30.70 30.33 30.54 0.0M
2021-09-24 30.49 30.80 30.49 30.54 0.0M
2021-09-23 30.59 30.80 30.44 30.44 0.0M
2021-09-22 30.54 30.75 30.23 30.44 0.0M
2021-09-17 30.70 31.06 30.49 30.95 0.0M
2021-09-16 31.16 31.16 30.59 30.70 0.0M
2021-09-15 31.26 31.42 30.95 31.06 0.0M
2021-09-14 31.01 31.68 31.01 31.26 0.0M
2021-09-13 31.37 31.42 30.80 31.16 0.0M
2021-09-10 30.75 30.80 30.44 30.80 0.0M
2021-09-09 30.18 30.85 30.18 30.59 0.0M
2021-09-08 30.85 30.85 30.03 30.13 0.0M
2021-09-07 31.16 31.16 30.39 30.64 0.0M
2021-09-06 31.88 31.88 31.01 31.06 0.0M
2021-09-03 31.47 32.04 31.47 31.88 0.0M
2021-09-02 31.83 31.83 31.37 31.47 0.0M
2021-09-01 31.73 31.99 31.62 31.73 0.0M
2021-08-31 31.47 31.78 31.37 31.73 0.0M
2021-08-30 32.50 33.12 32.50 33.02 0.0M
2021-08-27 32.40 32.71 32.14 32.50 0.0M
2021-08-26 32.50 32.55 32.09 32.14 0.0M
2021-08-25 31.99 32.50 31.88 32.35 0.0M
2021-08-24 32.91 32.91 32.14 32.14 0.0M
2021-08-23 32.45 32.86 32.40 32.66 0.0M
2021-08-20 31.68 32.29 31.16 32.29 0.0M
2021-08-19 32.71 32.71 31.57 31.57 0.0M
2021-08-18 31.57 32.86 31.06 32.76 0.0M
2021-08-17 32.09 32.50 31.37 31.57 0.0M
2021-08-16 33.38 33.53 31.68 32.04 0.0M
2021-08-13 34.10 34.41 33.17 33.22 0.0M
2021-08-12 33.53 34.20 33.33 33.58 0.0M
2021-08-11 33.33 34.46 32.91 33.22 0.0M
2021-08-10 34.46 35.03 33.74 34.00 0.0M
2021-08-09 36.11 36.53 34.05 34.41 0.0M
2021-08-06 36.16 36.94 35.91 36.06 0.0M
2021-08-05 35.44 36.58 35.29 36.11 0.0M
2021-08-04 36.27 36.53 35.29 35.44 0.0M
2021-08-03 36.27 36.47 35.91 36.22 0.0M
2021-08-02 35.08 36.22 34.67 36.11 0.0M
2021-07-30 36.11 36.58 34.67 34.67 0.0M
2021-07-29 36.63 36.89 36.01 36.06 0.0M
2021-07-28 36.16 36.16 33.12 36.11 0.0M
2021-07-27 37.76 37.82 35.65 36.01 0.0M
2021-07-26 38.38 38.80 37.14 37.71 0.0M
2021-07-23 36.47 38.07 36.11 38.07 0.0M
2021-07-22 36.01 37.45 34.87 36.11 0.0M
2021-07-21 34.36 35.44 33.17 35.29 0.0M
2021-07-20 35.24 35.24 33.89 34.05 0.0M
2021-07-19 36.11 36.37 35.03 35.49 0.0M
2021-07-16 35.34 36.53 34.36 35.70 0.0M
2021-07-15 32.09 35.03 31.99 34.87 0.0M
2021-07-14 32.24 32.50 31.83 32.04 0.0M
2021-07-13 32.50 32.71 31.99 32.14 0.0M
2021-07-12 32.40 32.40 32.09 32.19 0.0M
2021-07-09 31.93 32.55 31.62 32.09 0.0M
2021-07-08 31.99 32.50 31.62 31.93 0.0M
2021-07-07 32.55 32.81 32.19 32.29 0.0M
2021-07-06 32.97 33.02 32.35 32.50 0.0M
2021-07-05 33.12 33.28 32.76 32.91 0.0M
2021-07-02 32.81 32.81 32.55 32.71 0.0M
2021-07-01 33.69 33.74 32.55 32.76 0.0M
2021-06-30 32.09 33.43 31.68 33.33 0.0M
2021-06-29 32.29 32.40 31.93 31.99 0.0M
2021-06-28 31.99 32.45 31.88 32.09 0.0M
2021-06-25 32.29 32.40 32.19 32.19 0.0M
2021-06-24 32.40 32.40 32.09 32.29 0.0M
2021-06-23 31.83 32.50 31.78 32.19 0.0M
2021-06-22 32.04 32.71 31.68 31.78 0.0M
2021-06-21 32.50 32.55 31.57 31.88 0.0M
2021-06-18 33.12 33.12 32.71 32.86 0.0M
2021-06-17 32.76 33.53 32.50 33.28 0.0M
2021-06-16 33.33 33.53 32.71 32.76 0.0M
2021-06-15 33.02 33.43 32.71 33.33 0.0M
2021-06-11 33.33 33.84 32.86 32.97 0.0M
2021-06-10 32.86 33.22 32.55 32.81 0.0M
2021-06-09 31.99 32.91 31.93 32.50 0.0M
2021-06-08 31.37 31.99 31.31 31.99 0.0M
2021-06-07 31.62 31.68 30.90 31.37 0.0M
2021-06-04 31.21 31.26 30.85 30.95 0.0M
2021-06-03 31.01 31.26 30.90 31.26 0.0M
2021-06-02 30.95 31.26 30.64 30.95 0.0M
2021-06-01 30.03 30.64 29.92 30.59 0.0M
2021-05-31 29.82 29.97 29.61 29.92 0.0M
2021-05-28 29.20 29.56 29.20 29.51 0.0M
2021-05-27 28.94 29.30 28.79 29.10 0.0M
2021-05-26 29.30 29.41 28.99 29.10 0.0M
2021-05-25 29.04 29.61 29.04 29.25 0.0M
2021-05-24 28.17 29.10 28.17 28.99 0.0M
2021-05-21 28.17 28.58 28.06 28.37 0.0M
2021-05-20 27.96 28.43 27.55 27.81 0.0M
2021-05-19 27.96 28.58 27.86 28.37 0.0M
2021-05-18 27.03 28.17 26.57 27.96 0.0M
2021-05-17 25.49 27.65 25.49 25.95 0.0M
2021-05-14 29.10 29.72 28.06 28.17 0.0M
2021-05-13 26.41 29.15 26.31 28.68 0.0M
2021-05-12 30.75 30.85 28.27 29.15 0.0M
2021-05-11 31.88 31.88 29.97 31.01 0.0M
2021-05-10 32.81 33.02 32.24 32.45 0.0M
2021-05-07 32.19 33.43 32.19 33.28 0.0M
2021-05-06 32.50 32.91 31.68 31.93 0.0M
2021-05-05 33.02 33.22 32.04 32.29 0.0M
2021-05-04 35.85 35.85 32.35 32.60 0.0M
2021-05-03 35.29 36.32 33.64 35.85 0.0M
2021-04-29 35.70 36.94 35.70 35.70 0.0M
2021-04-28 35.39 35.80 34.93 35.70 0.0M
2021-04-27 35.60 35.60 34.98 35.24 0.0M
2021-04-26 35.24 35.55 34.98 35.24 0.0M
2021-04-23 34.31 35.39 34.31 34.93 0.0M
2021-04-22 35.91 36.06 34.36 34.41 0.0M
2021-04-21 36.27 36.27 35.44 35.75 0.0M
2021-04-20 34.72 35.96 34.67 35.96 0.0M
2021-04-19 34.36 35.24 34.26 34.72 0.0M
2021-04-16 34.56 34.77 34.05 34.36 0.0M
2021-04-15 34.05 34.56 34.05 34.31 0.0M
2021-04-14 34.67 34.93 32.55 34.05 0.0M
2021-04-13 36.11 36.11 34.51 34.56 0.0M
2021-04-12 36.01 36.01 35.49 35.70 0.0M
2021-04-09 36.16 36.37 35.13 35.60 0.0M
2021-04-08 35.85 36.11 35.49 35.96 0.0M
2021-04-07 36.63 36.63 35.44 35.75 0.0M
2021-04-06 35.60 37.04 35.34 36.42 0.0M
2021-04-01 35.08 35.70 34.56 34.87 0.0M
2021-03-31 33.02 33.79 32.76 33.58 0.0M
2021-03-30 32.55 33.17 32.55 32.91 0.0M
2021-03-29 32.45 32.55 32.09 32.45 0.0M
2021-03-26 32.14 32.40 31.93 32.04 0.0M
2021-03-25 32.66 32.66 31.93 32.14 0.0M
2021-03-24 31.73 33.84 31.62 32.60 0.0M
2021-03-23 32.66 33.17 31.57 31.88 0.0M
2021-03-22 33.74 35.39 32.81 32.81 0.0M
2021-03-19 31.06 33.48 30.80 33.22 0.0M
2021-03-18 31.47 31.57 31.06 31.21 0.0M
2021-03-17 30.90 31.47 30.64 31.16 0.0M
2021-03-16 31.06 31.21 30.59 30.75 0.0M
2021-03-15 30.85 31.37 30.18 30.85 0.0M
2021-03-12 29.56 29.61 29.10 29.30 0.0M
2021-03-11 28.79 29.66 28.79 29.46 0.0M
2021-03-10 28.68 28.84 28.48 28.74 0.0M
2021-03-09 28.68 28.74 28.32 28.58 0.0M
2021-03-08 28.84 29.04 28.68 28.68 0.0M
2021-03-05 28.63 28.99 28.48 28.79 0.0M
2021-03-04 29.10 29.10 28.68 28.74 0.0M
2021-03-03 28.84 29.10 28.37 28.99 0.0M
2021-03-02 28.89 28.94 28.53 28.53 0.0M
2021-02-26 28.74 28.79 28.37 28.53 0.0M
2021-02-25 28.89 28.94 28.68 28.84 0.0M
2021-02-24 29.10 29.25 28.53 28.53 0.0M
2021-02-23 29.04 29.25 28.79 29.10 0.0M
2021-02-22 29.82 29.82 28.94 29.04 0.0M
2021-02-19 28.74 29.35 28.53 29.10 0.0M
2021-02-18 28.63 28.63 28.43 28.53 0.0M
2021-02-17 28.06 28.63 28.06 28.48 0.0M
2021-02-05 27.81 27.91 27.60 27.70 0.0M
2021-02-04 27.34 27.81 27.34 27.50 0.0M
2021-02-03 27.34 27.70 27.24 27.29 0.0M
2021-02-02 27.34 27.45 27.08 27.29 0.0M
2021-02-01 27.76 27.76 26.93 27.19 0.0M
2021-01-29 27.76 28.53 27.45 27.76 0.0M
2021-01-28 27.70 28.01 27.19 27.60 0.0M
2021-01-27 28.06 28.12 27.81 27.91 0.0M
2021-01-26 28.27 28.68 27.91 27.96 0.0M
2021-01-25 28.27 28.43 27.81 28.06 0.0M
2021-01-22 28.17 28.48 27.76 28.27 0.0M
2021-01-21 28.89 29.20 28.06 28.12 0.0M
2021-01-20 28.89 29.15 28.58 28.74 0.0M
2021-01-19 29.10 29.41 28.79 28.79 0.0M
2021-01-18 29.56 29.56 28.27 28.99 0.0M
2021-01-15 30.54 30.54 29.20 29.56 0.0M
2021-01-14 30.70 30.75 30.13 30.23 0.0M
2021-01-13 30.59 30.85 30.08 30.39 0.0M
2021-01-12 31.06 31.31 29.92 30.08 0.0M
2021-01-11 31.16 31.62 30.33 30.49 0.0M
2021-01-08 29.46 31.26 28.94 31.01 0.0M
2021-01-07 28.32 28.79 28.12 28.58 0.0M
2021-01-06 28.79 29.25 27.96 28.27 0.0M
2021-01-05 28.89 29.25 28.68 28.74 0.0M
2021-01-04 29.41 29.46 28.99 28.99 0.0M