丽清

3346
🏛️ 中国台湾 →
22.40
最后更新: 2025-09-26
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
2025-09-26 23.00 23.00 22.30 22.40 0.5M
2025-09-25 23.50 23.75 23.10 23.10 0.1M
2025-09-24 23.00 23.85 22.95 23.30 0.3M
2025-09-23 23.20 23.20 22.90 23.00 0.3M
2025-09-22 23.60 23.80 23.25 23.30 0.2M
2025-09-19 24.10 24.10 23.55 23.55 0.4M
2025-09-18 23.25 24.65 23.25 24.10 1.4M
2025-09-17 22.40 23.35 22.40 23.05 0.5M
2025-09-16 22.20 22.45 22.20 22.40 0.1M
2025-09-15 22.30 22.55 22.05 22.15 0.2M
2025-09-12 22.60 22.70 22.25 22.30 0.3M
2025-09-11 22.75 22.75 22.05 22.10 0.6M
2025-09-10 23.00 23.10 22.65 22.75 0.3M
2025-09-09 23.25 23.25 22.75 22.90 0.3M
2025-09-08 23.20 23.30 23.00 23.15 0.3M
2025-09-05 23.40 23.60 23.10 23.20 0.3M
2025-09-04 23.15 23.55 23.15 23.35 0.3M
2025-09-03 23.50 23.50 22.80 23.15 0.8M
2025-09-02 24.25 25.90 24.20 24.30 2.0M
2025-09-01 24.35 24.35 23.60 23.70 0.5M
2025-08-29 24.30 24.60 24.20 24.25 0.3M
2025-08-28 24.10 24.50 24.05 24.20 0.3M
2025-08-27 24.30 24.40 24.20 24.25 0.3M
2025-08-26 24.60 24.60 24.10 24.45 0.4M
2025-08-25 23.80 24.90 23.60 24.10 0.7M
2025-08-22 23.45 23.60 23.35 23.45 0.2M
2025-08-21 23.20 23.40 23.20 23.30 0.2M
2025-08-20 23.30 23.30 22.90 23.00 0.5M
2025-08-19 23.40 23.40 23.25 23.30 0.2M
2025-08-18 23.15 23.55 23.15 23.40 0.3M
2025-08-15 23.30 23.40 23.05 23.35 0.2M
2025-08-14 23.00 23.50 22.95 23.25 0.3M
2025-08-13 23.40 23.40 22.95 23.00 0.4M
2025-08-12 23.15 23.25 23.00 23.20 0.4M
2025-08-11 23.75 23.75 23.25 23.35 0.6M
2025-08-08 24.25 24.60 24.10 24.10 0.2M
2025-08-07 24.80 24.80 24.15 24.25 0.1M
2025-08-06 24.40 24.55 24.30 24.45 0.1M
2025-08-05 24.25 24.65 24.25 24.45 0.2M
2025-08-04 23.65 24.20 23.50 24.15 0.1M
2025-08-01 23.60 24.00 23.45 23.95 0.1M
2025-07-31 24.10 24.10 23.60 23.75 0.2M
2025-07-30 24.20 24.30 23.80 24.20 0.1M
2025-07-29 24.30 24.80 24.15 24.15 0.1M
2025-07-28 24.75 24.75 24.20 24.35 0.2M
2025-07-25 24.45 24.75 24.25 24.30 0.1M
2025-07-24 24.95 25.05 24.35 24.45 0.1M
2025-07-23 24.25 24.85 24.25 24.65 0.3M
2025-07-22 24.70 24.80 23.50 24.00 0.3M
2025-07-21 24.85 24.85 24.50 24.70 0.1M
2025-07-18 25.35 25.35 24.70 24.85 0.2M
2025-07-17 24.05 25.00 24.05 24.75 0.3M
2025-07-16 24.00 24.30 23.90 24.00 0.2M
2025-07-15 23.55 23.90 23.55 23.75 0.1M
2025-07-14 23.45 23.85 23.30 23.70 0.1M
2025-07-11 23.40 23.80 23.30 23.45 0.2M
2025-07-10 24.00 24.05 23.45 23.45 0.3M
2025-07-09 23.60 24.40 23.60 24.05 0.1M
2025-07-08 24.20 24.20 23.85 23.90 0.2M
2025-07-07 24.30 24.80 24.15 24.50 0.1M
2025-07-04 25.20 25.20 24.50 24.50 0.1M
2025-07-03 24.85 25.50 24.80 25.15 0.2M
2025-07-02 24.65 25.05 24.55 24.75 0.1M
2025-07-01 24.75 24.95 24.70 24.80 0.1M
2025-06-30 25.20 25.75 24.70 24.70 0.3M
2025-06-27 25.40 25.90 25.00 25.05 0.4M
2025-06-26 24.50 25.35 24.40 25.05 0.2M
2025-06-25 24.90 24.90 24.30 24.50 0.1M
2025-06-24 24.00 24.60 24.00 24.40 0.2M
2025-06-23 24.15 24.15 23.70 24.05 0.1M
2025-06-20 24.65 24.70 24.05 24.25 0.2M
2025-06-19 25.00 25.00 24.65 24.65 0.1M
2025-06-18 25.05 25.35 25.05 25.15 0.0M
2025-06-17 25.10 25.60 24.95 25.15 0.1M
2025-06-16 25.05 25.10 24.60 24.95 0.1M
2025-06-13 26.10 26.10 25.05 25.10 0.4M
2025-06-12 25.65 26.05 25.60 25.90 0.2M
2025-06-11 26.05 26.05 25.55 25.65 0.2M
2025-06-10 26.05 26.10 25.65 25.65 0.4M
2025-06-09 26.50 26.50 26.00 26.30 0.2M
2025-06-06 26.55 27.10 26.45 26.70 0.2M
2025-06-05 26.65 26.75 26.25 26.55 0.1M
2025-06-04 26.25 26.70 26.20 26.40 0.2M
2025-06-03 26.20 26.95 25.90 26.05 0.2M
2025-06-02 26.75 27.20 26.05 26.25 0.3M
2025-05-29 26.70 27.50 26.35 26.90 0.3M
2025-05-28 26.40 26.90 26.30 26.70 0.2M
2025-05-27 27.10 27.10 26.10 26.20 0.2M
2025-05-26 27.10 27.35 26.90 27.05 0.1M
2025-05-23 27.20 27.20 26.95 27.05 0.1M
2025-05-22 27.20 27.25 27.00 27.10 0.1M
2025-05-21 27.60 27.60 27.25 27.45 0.1M
2025-05-20 27.35 27.35 27.00 27.15 0.2M
2025-05-19 27.65 27.65 27.10 27.15 0.2M
2025-05-16 28.05 28.15 27.60 27.65 0.5M
2025-05-15 28.45 28.50 28.05 28.05 0.2M
2025-05-14 28.55 28.55 28.00 28.30 0.4M
2025-05-13 28.90 28.90 28.15 28.20 0.3M
2025-05-12 27.85 28.55 27.85 28.15 0.3M
2025-05-09 28.60 28.70 28.25 28.60 0.2M
2025-05-08 28.20 28.50 28.15 28.50 0.3M
2025-05-07 27.55 27.75 27.50 27.65 0.1M
2025-05-06 27.20 28.40 27.20 27.85 0.1M
2025-05-05 28.85 29.00 27.00 27.30 0.4M
2025-05-02 28.70 29.20 28.55 29.05 0.4M
2025-04-30 28.85 29.45 28.45 28.55 0.5M
2025-04-29 29.00 29.00 28.35 28.90 0.3M
2025-04-28 28.20 28.65 28.05 28.60 0.4M
2025-04-25 28.20 28.30 27.75 27.80 0.5M
2025-04-24 27.50 29.15 27.45 27.60 1.7M
2025-04-23 27.05 27.25 26.90 26.95 0.3M
2025-04-22 26.95 27.15 26.05 26.45 0.4M
2025-04-21 28.45 28.45 27.00 27.15 0.3M
2025-04-18 28.40 28.55 28.15 28.35 0.2M
2025-04-17 28.40 28.65 28.05 28.45 0.5M
2025-04-16 29.90 30.25 28.85 29.00 2.2M
2025-04-15 27.45 28.40 27.35 28.40 0.3M
2025-04-14 25.20 26.50 25.05 25.85 0.6M
2025-04-11 24.80 24.80 23.40 24.75 0.7M
2025-04-10 24.25 24.25 23.80 24.25 0.7M
2025-04-09 22.05 22.85 22.05 22.05 1.4M
2025-04-08 24.50 24.50 24.50 24.50 0.3M
2025-04-07 27.20 27.20 27.20 27.20 0.1M
2025-04-02 30.10 30.30 29.75 30.20 0.1M
2025-04-01 29.60 30.40 29.60 30.10 0.3M
2025-03-31 30.80 30.90 29.60 29.60 0.8M
2025-03-28 32.20 32.20 31.10 31.50 0.5M
2025-03-27 32.25 32.70 32.00 32.35 0.2M
2025-03-26 33.00 33.10 32.00 32.60 0.2M
2025-03-25 33.80 33.80 32.80 33.00 0.3M
2025-03-24 33.80 33.80 33.15 33.15 0.2M
2025-03-21 34.00 34.00 33.80 33.80 0.1M
2025-03-20 33.70 34.50 33.70 34.00 0.2M
2025-03-19 33.70 33.70 33.30 33.30 0.2M
2025-03-18 34.00 34.00 33.55 33.65 0.1M
2025-03-17 34.05 34.70 33.90 34.00 0.1M
2025-03-14 33.20 34.30 33.20 33.90 0.2M
2025-03-13 33.90 34.70 33.20 33.20 0.2M
2025-03-12 33.55 34.25 33.55 34.05 0.2M
2025-03-11 33.30 34.45 32.40 33.30 0.4M
2025-03-10 33.50 34.00 33.50 33.80 0.2M
2025-03-07 34.20 34.30 33.60 33.95 0.2M
2025-03-06 34.90 34.90 34.20 34.20 0.2M
2025-03-05 34.85 35.00 34.50 34.70 0.2M
2025-03-04 34.30 35.05 33.85 34.65 0.3M
2025-03-03 34.30 34.65 34.20 34.25 0.2M
2025-02-27 35.00 35.40 34.70 34.85 0.2M
2025-02-26 34.90 34.95 34.75 34.90 0.1M
2025-02-25 35.10 35.30 34.65 34.90 0.2M
2025-02-24 35.30 35.55 35.20 35.20 0.2M
2025-02-21 35.55 35.80 35.35 35.40 0.1M
2025-02-20 35.90 35.90 35.55 35.55 0.1M
2025-02-19 35.55 35.65 35.50 35.65 0.2M
2025-02-18 35.50 35.55 35.25 35.45 0.1M
2025-02-17 35.30 35.65 35.30 35.50 0.2M
2025-02-14 35.15 35.80 35.05 35.30 0.3M
2025-02-13 34.85 35.10 34.70 35.05 0.2M
2025-02-12 35.00 35.60 34.80 34.85 0.3M
2025-02-11 35.00 35.25 34.70 34.90 0.4M
2025-02-10 33.70 34.65 33.45 34.65 0.7M
2025-02-07 32.90 33.85 32.90 33.65 0.3M
2025-02-06 33.00 33.30 32.00 33.00 0.3M
2025-02-05 32.15 33.50 32.15 32.90 0.5M
2025-02-04 32.30 32.50 32.00 32.10 0.2M
2025-02-03 31.80 32.30 31.50 32.30 0.4M
2025-01-22 32.35 32.55 32.20 32.50 0.6M
2025-01-21 32.25 32.65 32.00 32.35 1.2M
2025-01-20 32.60 32.60 32.30 32.45 0.2M
2025-01-17 32.70 32.80 32.45 32.65 0.2M
2025-01-16 32.85 33.00 32.55 32.65 0.2M
2025-01-15 32.40 32.65 32.15 32.40 0.2M
2025-01-14 32.10 32.55 32.10 32.40 0.3M
2025-01-13 33.00 33.00 31.85 32.10 0.7M
2025-01-10 34.10 34.10 33.40 33.55 0.3M
2025-01-09 34.80 34.80 33.65 33.80 0.4M
2025-01-08 34.50 34.80 34.30 34.80 0.2M
2025-01-07 35.30 35.60 34.35 34.40 0.3M
2025-01-06 34.65 35.10 34.35 34.95 0.4M
2025-01-03 34.60 34.80 33.95 34.00 0.3M
2025-01-02 34.50 35.00 34.50 34.55 0.2M