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
2024-12-31 34.70 34.90 34.50 34.70 0.2M
2024-12-30 34.85 35.10 34.65 34.90 0.2M
2024-12-27 35.30 35.30 34.95 34.95 0.2M
2024-12-26 35.20 36.20 35.20 35.25 0.4M
2024-12-25 34.90 35.10 34.60 34.90 0.2M
2024-12-24 35.15 35.30 34.45 34.60 0.3M
2024-12-23 35.30 35.70 35.05 35.05 0.3M
2024-12-20 34.85 35.30 34.80 35.15 0.2M
2024-12-19 34.90 34.95 34.50 34.85 0.1M
2024-12-18 34.45 35.50 34.45 35.35 0.2M
2024-12-17 35.15 35.55 34.85 34.85 0.2M
2024-12-16 36.80 36.80 35.10 35.15 0.5M
2024-12-13 37.00 37.00 36.20 36.50 0.3M
2024-12-12 37.15 38.10 36.80 37.05 0.2M
2024-12-11 37.80 37.80 36.80 36.80 0.2M
2024-12-10 37.95 37.95 37.40 37.40 0.2M
2024-12-09 38.35 38.35 37.60 37.75 0.3M
2024-12-06 38.90 39.30 38.35 38.35 0.2M
2024-12-05 39.25 39.25 38.60 38.70 0.3M
2024-12-04 38.50 38.75 38.45 38.75 0.3M
2024-12-03 38.15 39.05 38.15 38.20 0.3M
2024-12-02 38.65 39.10 38.15 38.15 0.2M
2024-11-29 37.76 38.75 37.66 38.75 0.2M
2024-11-28 39.05 39.05 37.86 37.96 0.2M
2024-11-27 39.00 39.00 38.20 38.45 0.3M
2024-11-26 39.24 39.44 38.85 39.00 0.3M
2024-11-25 39.14 39.34 38.85 39.29 0.5M
2024-11-22 38.30 39.30 38.30 38.90 0.6M
2024-11-21 37.35 38.40 37.35 38.15 0.3M
2024-11-20 37.55 37.90 37.30 37.40 0.1M
2024-11-19 37.40 37.80 37.20 37.70 0.2M
2024-11-18 37.45 37.45 36.95 37.30 0.2M
2024-11-15 36.35 37.45 36.25 37.10 0.4M
2024-11-14 37.15 37.20 36.05 36.10 0.5M
2024-11-13 37.60 37.65 37.00 37.10 0.4M
2024-11-12 38.00 38.45 37.40 37.65 0.4M
2024-11-11 38.55 38.70 37.85 38.10 0.3M
2024-11-08 39.45 39.60 38.40 38.55 0.4M
2024-11-07 38.80 40.00 38.80 39.25 0.6M
2024-11-06 37.80 38.80 37.75 38.50 0.4M
2024-11-05 37.95 38.15 37.70 37.70 0.2M
2024-11-04 38.70 38.70 37.65 37.75 0.3M
2024-11-01 38.30 38.60 38.00 38.30 0.2M
2024-10-30 39.10 39.20 38.50 38.50 0.2M
2024-10-29 39.25 39.35 38.50 38.90 0.3M
2024-10-28 40.00 40.15 39.20 39.20 0.3M
2024-10-25 39.90 40.90 39.65 39.75 1.0M
2024-10-24 39.60 40.15 39.35 39.35 0.6M
2024-10-23 39.50 39.70 39.20 39.55 0.2M
2024-10-22 39.75 39.80 39.15 39.40 0.2M
2024-10-21 38.35 39.80 38.35 39.50 0.6M
2024-10-18 39.00 39.40 38.20 38.30 0.4M
2024-10-17 38.65 39.35 38.65 38.70 0.3M
2024-10-16 38.30 38.80 38.10 38.35 0.2M
2024-10-15 39.15 39.40 38.25 38.65 0.3M
2024-10-14 38.50 39.15 38.15 38.70 0.3M
2024-10-11 39.05 40.10 38.35 38.50 0.5M
2024-10-09 40.20 40.40 39.10 39.35 0.4M
2024-10-08 40.30 40.30 39.55 39.70 0.6M
2024-10-07 39.05 41.25 39.05 40.25 2.0M
2024-10-04 38.45 38.60 37.70 38.00 0.2M
2024-10-01 38.30 38.30 37.60 37.95 0.2M
2024-09-30 38.00 38.30 37.80 37.80 0.2M
2024-09-27 38.70 38.70 38.05 38.10 0.3M
2024-09-26 39.00 39.10 38.10 38.10 0.3M
2024-09-25 38.75 39.00 38.50 38.80 0.4M
2024-09-24 39.00 39.00 38.05 38.30 0.3M
2024-09-23 38.40 38.60 37.80 38.40 0.3M
2024-09-20 38.55 38.55 37.70 38.00 0.4M
2024-09-19 38.35 38.35 37.45 38.00 0.3M
2024-09-18 37.50 38.75 37.30 37.45 0.4M
2024-09-16 36.95 37.50 36.80 37.15 0.2M
2024-09-13 36.65 37.25 36.35 36.95 0.3M
2024-09-12 36.05 36.30 35.80 36.05 0.2M
2024-09-11 36.30 36.75 35.55 35.65 0.3M
2024-09-10 37.80 38.00 36.15 36.20 0.4M
2024-09-09 36.00 37.20 35.80 37.20 0.3M
2024-09-06 36.65 37.20 36.30 36.75 0.2M
2024-09-05 36.85 37.45 36.50 36.55 0.3M
2024-09-04 36.90 38.10 35.65 36.70 0.6M
2024-09-03 39.90 40.20 39.85 40.10 0.6M
2024-09-02 40.00 40.20 39.65 39.75 0.3M
2024-08-30 40.10 40.35 39.75 39.80 0.4M
2024-08-29 39.55 39.80 39.05 39.80 0.2M
2024-08-28 39.70 39.80 39.40 39.50 0.2M
2024-08-27 39.50 39.70 39.10 39.60 0.3M
2024-08-26 39.80 39.85 39.25 39.25 0.3M
2024-08-23 39.45 39.75 38.65 39.75 0.4M
2024-08-22 39.40 39.75 39.30 39.35 0.4M
2024-08-21 39.00 39.40 38.70 39.15 0.3M
2024-08-20 39.00 39.40 38.95 39.20 0.3M
2024-08-19 38.55 38.75 38.05 38.70 0.4M
2024-08-16 37.85 38.30 37.80 38.00 0.4M
2024-08-15 37.90 37.90 37.20 37.45 0.4M
2024-08-14 38.05 38.10 37.50 37.70 0.5M
2024-08-13 37.35 37.60 36.30 37.45 0.4M
2024-08-12 36.90 37.55 36.45 36.80 0.5M
2024-08-09 36.35 37.75 36.35 37.10 0.7M
2024-08-08 35.80 36.25 35.15 35.75 0.3M
2024-08-07 34.20 36.65 34.20 36.30 0.7M
2024-08-06 35.00 35.90 31.55 34.15 1.5M
2024-08-05 38.00 38.00 34.85 34.85 1.4M
2024-08-02 39.10 39.60 38.70 38.70 0.5M
2024-08-01 39.60 40.40 39.35 40.10 0.4M
2024-07-31 38.80 39.70 38.80 38.90 0.4M
2024-07-30 38.60 39.45 38.00 39.40 0.6M
2024-07-29 40.30 40.50 38.10 38.35 1.6M
2024-07-26 40.00 40.40 39.50 40.00 1.0M
2024-07-23 41.40 41.80 41.20 41.30 0.6M
2024-07-22 42.40 43.00 41.00 41.20 1.2M
2024-07-19 43.00 43.45 42.30 42.30 1.3M
2024-07-18 43.50 43.50 42.50 43.00 1.2M
2024-07-17 44.05 44.25 43.45 43.85 1.8M
2024-07-16 44.90 45.40 44.40 44.40 1.1M
2024-07-15 45.15 45.75 44.45 44.80 1.6M
2024-07-12 44.95 45.20 44.20 44.50 1.9M
2024-07-11 44.55 46.30 44.35 45.35 5.9M
2024-07-10 43.30 45.10 43.30 44.50 5.1M
2024-07-09 43.00 43.20 42.45 43.00 0.9M
2024-07-08 43.40 43.60 42.85 43.00 0.9M
2024-07-05 43.00 43.45 42.75 43.40 0.6M
2024-07-04 43.80 43.80 42.75 43.00 1.0M
2024-07-03 41.65 43.75 41.65 43.10 2.2M
2024-07-02 41.60 41.90 41.45 41.50 0.5M
2024-07-01 41.85 42.05 41.55 41.65 0.4M
2024-06-28 41.85 42.25 41.75 41.85 0.4M
2024-06-27 42.40 42.40 41.80 41.85 0.5M
2024-06-26 42.15 42.85 42.15 42.40 0.6M
2024-06-25 42.40 42.40 41.40 42.00 0.6M
2024-06-24 42.65 42.80 42.10 42.15 0.5M
2024-06-21 42.60 42.70 42.35 42.65 0.4M
2024-06-20 42.10 42.65 42.10 42.60 0.3M
2024-06-19 43.00 43.15 42.10 42.10 0.8M
2024-06-18 43.40 43.50 42.65 42.95 0.7M
2024-06-17 42.95 43.20 42.85 42.95 0.7M
2024-06-14 42.75 42.90 42.50 42.70 0.5M
2024-06-13 42.30 42.75 42.10 42.60 0.7M
2024-06-12 42.05 42.20 41.75 41.85 0.4M
2024-06-11 43.10 43.30 41.90 41.90 1.3M
2024-06-07 41.60 42.50 41.50 42.45 0.9M
2024-06-06 41.95 41.95 41.20 41.40 0.5M
2024-06-05 41.95 42.00 41.45 41.45 0.3M
2024-06-04 41.30 42.10 41.20 41.55 0.6M
2024-06-03 41.80 41.80 41.25 41.25 0.5M
2024-05-31 42.05 42.05 41.30 41.35 0.8M
2024-05-30 42.00 42.35 41.70 41.75 0.5M
2024-05-29 42.95 42.95 42.15 42.20 0.6M
2024-05-28 42.10 42.75 42.05 42.75 0.7M
2024-05-27 41.75 42.35 41.60 42.10 0.6M
2024-05-24 41.20 41.75 41.10 41.60 0.7M
2024-05-23 42.40 42.75 41.55 41.70 0.8M
2024-05-22 43.00 44.10 42.20 42.40 2.6M
2024-05-21 42.00 42.00 41.40 41.80 0.6M
2024-05-20 41.75 41.80 41.35 41.40 0.6M
2024-05-17 41.85 42.10 41.55 41.70 0.4M
2024-05-16 42.00 42.45 41.45 41.65 0.9M
2024-05-15 42.45 42.75 41.75 41.95 1.0M
2024-05-14 42.00 42.50 41.70 42.30 0.7M
2024-05-13 42.45 42.60 41.15 42.00 2.1M
2024-05-10 43.25 45.20 42.65 43.50 3.8M
2024-05-09 43.30 43.55 42.25 42.25 0.8M
2024-05-08 42.30 43.00 41.85 42.85 0.6M
2024-05-07 42.25 42.55 41.70 42.05 0.5M
2024-05-06 42.40 42.40 41.95 42.20 0.6M
2024-05-03 42.55 42.80 42.20 42.25 0.4M
2024-05-02 42.80 42.80 42.10 42.25 0.3M
2024-04-30 43.20 43.60 42.75 42.80 0.9M
2024-04-29 42.10 42.90 41.80 42.75 0.7M
2024-04-26 41.90 42.10 41.55 41.60 0.6M
2024-04-25 42.10 42.10 41.20 41.30 0.6M
2024-04-24 41.90 42.40 41.70 42.10 1.0M
2024-04-23 42.00 42.20 41.20 41.20 0.7M
2024-04-22 42.30 42.70 41.60 41.60 1.0M
2024-04-19 43.70 43.70 41.00 42.10 2.6M
2024-04-18 44.00 44.55 43.60 44.05 1.1M
2024-04-17 43.85 44.40 43.85 44.05 1.2M
2024-04-16 46.00 46.05 43.25 43.85 3.2M
2024-04-15 47.30 47.30 46.15 46.20 2.3M
2024-04-12 48.35 48.50 47.40 47.55 1.5M
2024-04-11 48.80 49.45 47.60 47.90 3.1M
2024-04-10 47.40 48.25 47.10 47.60 1.6M
2024-04-09 48.30 48.70 47.75 48.05 0.8M
2024-04-08 48.70 48.70 47.75 48.20 1.1M
2024-04-03 48.70 49.00 48.25 48.35 0.8M
2024-04-02 49.00 49.35 48.30 48.70 1.6M
2024-04-01 47.85 48.90 47.75 48.70 1.6M
2024-03-29 48.20 48.20 47.55 47.60 1.1M
2024-03-28 48.00 49.20 47.95 48.15 2.7M
2024-03-27 47.70 47.70 47.00 47.55 1.1M
2024-03-26 48.05 48.50 47.00 47.00 1.7M
2024-03-25 48.00 48.80 47.70 47.90 0.9M
2024-03-22 47.80 48.30 47.50 48.00 0.8M
2024-03-21 48.30 48.50 47.70 47.85 1.3M
2024-03-20 49.10 49.10 48.10 48.15 0.7M
2024-03-19 49.10 49.50 48.60 48.60 0.9M
2024-03-18 47.95 49.00 47.70 49.00 1.0M
2024-03-15 49.00 49.10 48.05 48.05 1.6M
2024-03-14 50.00 50.00 48.65 48.85 1.1M
2024-03-13 51.50 51.50 49.45 49.55 2.1M
2024-03-12 50.20 51.20 50.20 50.50 1.4M
2024-03-11 49.30 51.10 49.30 50.40 2.4M
2024-03-08 48.65 51.20 48.60 49.25 5.5M
2024-03-07 52.30 52.30 47.45 48.05 8.3M
2024-03-06 51.90 52.50 51.40 51.90 3.1M
2024-03-05 51.40 51.80 50.50 51.80 2.2M
2024-03-04 52.20 52.30 50.70 51.30 2.8M
2024-03-01 51.90 52.10 51.00 51.50 2.4M
2024-02-29 50.60 51.60 50.60 51.40 2.1M
2024-02-27 51.10 51.50 49.95 50.40 2.3M
2024-02-26 50.00 51.40 49.95 50.80 2.8M
2024-02-23 50.50 50.50 49.75 49.75 1.5M
2024-02-22 49.95 51.60 49.45 50.40 4.6M
2024-02-21 49.10 49.75 48.95 49.10 1.0M
2024-02-20 49.50 49.70 48.75 49.15 1.3M
2024-02-19 50.20 50.20 49.40 49.50 1.2M
2024-02-16 47.60 49.95 47.55 49.80 2.4M
2024-02-15 47.05 48.30 47.00 47.70 1.2M
2024-02-05 48.15 48.15 47.00 47.65 1.3M
2024-02-02 48.35 48.70 48.15 48.20 0.8M
2024-02-01 48.65 48.85 48.15 48.20 0.8M
2024-01-31 48.85 49.40 48.50 48.65 0.8M
2024-01-30 49.25 49.70 48.70 48.90 0.6M
2024-01-29 48.30 49.60 48.30 49.10 0.6M
2024-01-26 49.45 49.50 48.35 48.50 1.0M
2024-01-25 50.20 50.20 49.20 49.40 1.0M
2024-01-24 49.70 50.30 49.70 49.70 1.1M
2024-01-23 49.55 50.10 49.35 49.70 1.3M
2024-01-22 48.10 49.30 48.10 49.10 0.9M
2024-01-19 48.50 48.75 47.85 48.00 1.1M
2024-01-18 47.85 48.30 47.10 48.10 1.5M
2024-01-17 49.50 50.00 47.90 47.95 2.6M
2024-01-16 49.90 50.30 49.30 49.60 1.3M
2024-01-15 49.60 50.80 49.50 50.30 1.5M
2024-01-12 50.10 50.50 49.35 49.40 1.2M
2024-01-11 49.95 50.30 49.50 50.20 1.8M
2024-01-10 49.95 50.40 49.10 49.50 2.8M
2024-01-09 52.30 53.30 49.50 49.85 11.1M
2024-01-08 51.90 51.90 51.10 51.80 1.9M
2024-01-05 50.80 51.40 50.00 51.00 2.7M
2024-01-04 51.30 51.60 50.20 50.40 2.7M
2024-01-03 51.90 52.60 50.50 51.20 3.5M
2024-01-02 53.30 53.80 52.50 52.90 2.8M