雷笛克光学

5230
🏛️ 中国台湾 →
17.85
最后更新: 2025-10-01
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
2022-12-30 23.00 23.10 23.00 23.05 0.0M
2022-12-29 23.10 23.10 22.85 23.00 0.0M
2022-12-28 23.05 23.05 22.90 22.90 0.0M
2022-12-27 23.40 23.40 23.25 23.30 0.0M
2022-12-26 22.85 23.55 22.85 23.30 0.0M
2022-12-23 22.70 22.80 22.70 22.80 0.0M
2022-12-22 22.90 23.05 22.80 22.80 0.0M
2022-12-21 22.90 23.50 22.80 22.80 0.0M
2022-12-20 23.70 23.70 22.80 22.90 0.0M
2022-12-19 23.50 23.50 23.25 23.40 0.0M
2022-12-16 23.35 23.60 23.25 23.35 0.0M
2022-12-15 23.40 23.50 23.30 23.45 0.0M
2022-12-14 23.50 23.55 23.30 23.40 0.0M
2022-12-13 23.80 23.80 23.15 23.35 0.0M
2022-12-12 23.70 23.80 23.05 23.30 0.0M
2022-12-09 23.60 24.10 23.50 23.70 0.0M
2022-12-08 22.40 23.70 22.40 23.30 0.0M
2022-12-07 22.45 22.45 22.00 22.20 0.0M
2022-12-06 22.50 22.50 22.30 22.30 0.0M
2022-12-05 22.60 22.80 22.40 22.50 0.0M
2022-12-02 22.25 22.60 22.25 22.40 0.0M
2022-12-01 22.35 22.70 22.15 22.20 0.0M
2022-11-30 22.25 22.25 22.00 22.15 0.0M
2022-11-29 22.30 22.30 22.05 22.10 0.0M
2022-11-28 22.05 22.45 22.05 22.25 0.0M
2022-11-25 21.85 22.25 21.85 22.05 0.0M
2022-11-24 21.70 22.00 21.65 21.85 0.0M
2022-11-23 21.55 21.65 21.50 21.65 0.0M
2022-11-22 21.85 21.85 21.50 21.55 0.0M
2022-11-21 21.90 22.10 21.70 21.85 0.0M
2022-11-18 21.95 22.10 21.85 22.00 0.0M
2022-11-17 22.15 22.15 21.90 21.95 0.0M
2022-11-16 22.20 22.20 22.00 22.10 0.0M
2022-11-15 22.40 22.45 22.00 22.20 0.0M
2022-11-14 22.45 22.45 22.00 22.30 0.0M
2022-11-11 22.70 22.70 22.20 22.40 0.0M
2022-11-10 22.70 22.70 22.35 22.45 0.0M
2022-11-09 22.90 22.90 22.70 22.85 0.0M
2022-11-08 22.45 22.60 22.45 22.60 0.0M
2022-11-07 22.35 22.40 22.35 22.40 0.0M
2022-11-04 22.25 22.25 22.05 22.20 0.0M
2022-11-03 22.35 22.35 22.00 22.15 0.0M
2022-11-02 22.30 22.30 22.15 22.20 0.0M
2022-11-01 22.70 22.70 22.00 22.15 0.0M
2022-10-31 22.25 22.25 22.25 22.25 0.0M
2022-10-28 22.30 22.30 22.00 22.10 0.0M
2022-10-27 22.35 22.35 21.90 22.15 0.0M
2022-10-26 22.30 22.40 22.10 22.20 0.0M
2022-10-25 22.20 22.35 22.00 22.35 0.0M
2022-10-24 22.70 22.70 22.10 22.45 0.0M
2022-10-21 22.25 22.30 22.10 22.30 0.0M
2022-10-20 22.85 22.85 22.30 22.60 0.0M
2022-10-19 22.95 23.00 22.85 23.00 0.0M
2022-10-18 23.00 23.00 22.80 23.00 0.0M
2022-10-17 22.95 23.00 22.65 23.00 0.0M
2022-10-14 23.00 23.20 22.95 23.20 0.0M
2022-10-13 23.15 23.50 22.70 23.20 0.0M
2022-10-12 23.10 23.50 23.10 23.35 0.0M
2022-10-11 23.20 23.45 22.95 23.45 0.0M
2022-10-07 23.75 23.75 23.20 23.65 0.0M
2022-10-06 23.50 23.60 23.40 23.60 0.0M
2022-10-05 24.00 24.00 23.70 23.70 0.0M
2022-10-04 23.50 23.65 23.50 23.65 0.0M
2022-10-03 23.15 23.55 23.10 23.55 0.0M
2022-09-30 22.65 23.15 22.65 23.15 0.0M
2022-09-29 23.00 23.20 22.65 23.20 0.0M
2022-09-28 23.60 23.60 22.65 23.30 0.0M
2022-09-27 23.90 23.90 23.60 23.85 0.0M
2022-09-26 24.00 24.00 23.55 23.75 0.0M
2022-09-23 24.15 24.15 23.80 24.10 0.0M
2022-09-22 24.05 24.25 24.00 24.25 0.0M
2022-09-21 24.10 24.25 24.00 24.25 0.0M
2022-09-20 24.50 24.50 24.15 24.35 0.0M
2022-09-19 24.35 24.35 24.10 24.35 0.0M
2022-09-16 24.35 24.45 24.30 24.45 0.0M
2022-09-15 24.50 24.65 24.35 24.45 0.0M
2022-09-14 24.25 24.70 24.15 24.65 0.0M
2022-09-13 24.60 24.60 24.25 24.35 0.0M
2022-09-12 24.30 24.30 24.10 24.25 0.0M
2022-09-08 23.90 24.20 23.85 24.10 0.0M
2022-09-07 24.00 24.00 23.60 23.80 0.0M
2022-09-06 24.55 24.55 23.70 23.70 0.0M
2022-09-05 24.80 24.80 24.30 24.35 0.0M
2022-09-02 24.50 24.50 24.35 24.45 0.0M
2022-09-01 24.70 24.70 24.25 24.50 0.0M
2022-08-31 24.20 24.80 24.20 24.45 0.0M
2022-08-30 24.40 24.40 24.15 24.25 0.0M
2022-08-29 24.35 24.35 24.10 24.30 0.0M
2022-08-26 24.40 24.80 24.20 24.70 0.0M
2022-08-25 24.25 24.45 24.25 24.30 0.0M
2022-08-24 24.50 24.50 24.15 24.45 0.0M
2022-08-23 24.50 24.50 24.00 24.30 0.0M
2022-08-22 24.65 24.75 24.25 24.50 0.0M
2022-08-19 24.55 24.70 24.30 24.65 0.0M
2022-08-18 24.50 24.75 24.30 24.55 0.0M
2022-08-17 24.75 24.75 24.45 24.50 0.0M
2022-08-16 24.30 25.00 24.10 24.60 0.0M
2022-08-15 23.40 25.00 23.35 24.50 0.0M
2022-08-12 23.10 23.15 22.95 23.15 0.0M
2022-08-11 23.00 23.15 22.90 23.00 0.0M
2022-08-10 22.65 23.00 22.65 23.00 0.0M
2022-08-09 22.70 22.95 22.65 22.90 0.0M
2022-08-08 22.60 23.00 22.50 22.90 0.0M
2022-08-05 22.60 23.00 22.55 22.80 0.0M
2022-08-04 22.75 22.75 22.10 22.60 0.0M
2022-08-03 22.65 22.90 22.55 22.70 0.0M
2022-08-02 22.65 22.85 22.65 22.85 0.0M
2022-08-01 22.85 23.00 22.85 23.00 0.0M
2022-07-29 22.90 23.15 22.85 23.00 0.0M
2022-07-28 22.95 23.20 22.80 23.05 0.0M
2022-07-27 22.90 23.05 22.85 23.05 0.0M
2022-07-26 23.35 23.35 22.85 23.05 0.0M
2022-07-25 23.10 23.35 22.95 23.25 0.0M
2022-07-22 22.85 23.15 22.85 23.10 0.0M
2022-07-21 22.65 23.10 22.65 23.00 0.0M
2022-07-20 22.70 22.95 22.65 22.75 0.0M
2022-07-19 22.50 22.80 22.50 22.65 0.0M
2022-07-18 23.25 23.25 22.10 22.60 0.0M
2022-07-15 22.35 22.45 22.20 22.40 0.0M
2022-07-14 22.15 22.50 22.15 22.35 0.0M
2022-07-13 22.45 22.65 22.20 22.35 0.0M
2022-07-12 22.35 22.35 21.85 22.10 0.0M
2022-07-11 22.35 22.40 22.15 22.30 0.0M
2022-07-08 22.05 22.50 22.00 22.30 0.0M
2022-07-07 21.65 21.90 21.40 21.85 0.0M
2022-07-06 21.80 21.95 21.40 21.75 0.0M
2022-07-05 21.65 22.00 21.60 21.85 0.0M
2022-07-04 21.45 21.70 21.35 21.60 0.0M
2022-07-01 22.30 22.30 21.30 21.50 0.0M
2022-06-30 22.60 22.60 22.05 22.30 0.0M
2022-06-29 22.65 22.70 22.60 22.70 0.0M
2022-06-28 22.75 22.85 22.70 22.85 0.0M
2022-06-27 23.00 23.20 22.75 22.90 0.0M
2022-06-24 22.60 23.05 22.60 22.85 0.0M
2022-06-23 23.50 23.50 22.50 22.85 0.0M
2022-06-22 24.05 24.25 23.90 24.00 0.0M
2022-06-21 23.85 24.35 23.80 24.35 0.0M
2022-06-20 24.75 24.75 23.95 24.00 0.0M
2022-06-17 24.35 24.55 24.00 24.55 0.0M
2022-06-16 24.95 25.00 24.45 24.70 0.0M
2022-06-15 24.30 24.75 24.00 24.75 0.0M
2022-06-14 24.50 24.50 23.85 24.25 0.0M
2022-06-13 24.00 24.50 23.75 24.30 0.0M
2022-06-10 24.10 24.35 24.00 24.35 0.0M
2022-06-09 24.40 24.50 24.10 24.45 0.0M
2022-06-08 24.60 24.60 24.35 24.40 0.0M
2022-06-07 24.55 24.55 24.25 24.40 0.0M
2022-06-06 24.30 24.60 24.00 24.55 0.0M
2022-06-02 24.45 24.75 24.30 24.30 0.0M
2022-06-01 24.10 24.50 24.10 24.45 0.0M
2022-05-31 24.00 24.15 23.55 24.10 0.0M
2022-05-30 24.30 24.30 23.95 24.10 0.0M
2022-05-27 23.90 24.25 23.90 24.10 0.0M
2022-05-26 24.40 24.70 23.85 23.90 0.0M
2022-05-25 23.80 24.50 23.65 24.20 0.0M
2022-05-24 24.40 24.40 23.90 23.95 0.0M
2022-05-23 24.10 24.45 24.00 24.35 0.0M
2022-05-20 23.95 24.15 23.80 23.95 0.0M
2022-05-19 23.75 23.80 23.45 23.80 0.0M
2022-05-18 24.00 24.10 23.85 24.10 0.0M
2022-05-17 23.45 23.80 23.35 23.75 0.0M
2022-05-16 23.70 23.85 23.25 23.45 0.0M
2022-05-13 23.75 24.10 23.45 23.50 0.0M
2022-05-12 25.10 25.10 23.40 23.40 0.0M
2022-05-11 25.50 25.50 25.20 25.25 0.0M
2022-05-10 25.50 25.50 25.30 25.50 0.0M
2022-05-09 26.05 26.10 25.45 25.65 0.0M
2022-05-06 26.40 26.45 25.95 26.45 0.0M
2022-05-05 26.50 26.75 26.45 26.55 0.0M
2022-05-04 26.60 26.60 26.30 26.50 0.0M
2022-04-29 26.80 26.85 26.40 26.70 0.0M
2022-04-28 26.25 26.70 26.15 26.70 0.0M
2022-04-27 26.55 26.55 26.10 26.50 0.0M
2022-04-26 26.75 27.00 26.65 27.00 0.0M
2022-04-25 27.40 27.40 26.65 27.00 0.0M
2022-04-22 27.45 27.45 27.15 27.45 0.0M
2022-04-21 27.50 27.80 27.40 27.45 0.0M
2022-04-20 27.90 27.90 27.50 27.50 0.0M
2022-04-19 27.80 27.80 27.30 27.65 0.0M
2022-04-18 27.50 27.60 27.20 27.60 0.0M
2022-04-15 27.85 27.85 27.50 27.75 0.0M
2022-04-14 27.80 28.10 27.70 27.85 0.0M
2022-04-13 27.75 28.05 27.75 27.95 0.0M
2022-04-12 27.90 27.90 27.55 27.85 0.0M
2022-04-11 28.30 28.50 27.75 28.00 0.0M
2022-04-08 28.30 28.35 27.95 28.20 0.0M
2022-04-07 28.30 28.50 27.90 28.05 0.0M
2022-04-06 28.70 28.70 28.45 28.60 0.0M
2022-04-01 28.50 28.70 28.45 28.60 0.0M
2022-03-31 29.00 29.00 28.55 28.70 0.0M
2022-03-30 29.20 29.20 28.70 28.90 0.0M
2022-03-29 29.20 29.20 28.80 29.00 0.0M
2022-03-28 28.90 28.90 28.60 28.90 0.0M
2022-03-25 29.45 29.45 28.65 28.90 0.0M
2022-03-24 28.50 29.15 28.50 29.00 0.0M
2022-03-23 28.25 29.05 28.25 28.50 0.0M
2022-03-22 28.35 28.35 28.00 28.25 0.0M
2022-03-21 28.30 28.45 27.95 28.05 0.0M
2022-03-18 28.20 28.55 27.75 27.95 0.0M
2022-03-17 28.30 28.35 27.75 27.90 0.0M
2022-03-16 28.00 28.15 27.45 27.65 0.0M
2022-03-15 28.20 28.20 27.40 27.55 0.0M
2022-03-14 28.60 28.65 28.20 28.50 0.0M
2022-03-11 28.40 28.80 28.40 28.60 0.0M
2022-03-10 30.30 30.30 28.30 28.45 0.0M
2022-03-09 27.70 28.00 27.55 27.85 0.0M
2022-03-08 28.20 29.00 27.45 27.70 0.0M
2022-03-07 28.60 28.60 28.30 28.50 0.0M
2022-03-04 29.25 29.25 28.80 28.95 0.0M
2022-03-03 29.55 29.60 29.10 29.20 0.0M
2022-03-02 28.65 29.40 28.65 29.30 0.0M
2022-03-01 28.80 28.90 28.40 28.75 0.0M
2022-02-25 28.60 28.75 28.10 28.40 0.0M
2022-02-24 28.50 28.65 28.05 28.40 0.0M
2022-02-23 28.85 28.95 28.60 28.80 0.0M
2022-02-22 29.05 29.05 28.30 28.65 0.0M
2022-02-21 29.20 29.20 28.85 29.10 0.0M
2022-02-18 28.90 29.20 28.30 29.05 0.0M
2022-02-17 28.95 29.10 28.70 29.00 0.0M
2022-02-16 29.50 29.80 28.95 29.25 0.0M
2022-02-15 29.30 29.30 28.80 28.85 0.0M
2022-02-14 29.30 29.30 28.40 28.70 0.0M
2022-02-11 29.30 29.50 29.10 29.50 0.0M
2022-02-10 29.95 29.95 29.20 29.65 0.0M
2022-02-09 30.00 30.00 29.60 29.95 0.0M
2022-02-08 28.65 30.00 28.65 29.85 0.0M
2022-02-07 28.30 29.40 28.30 28.90 0.0M
2022-01-26 28.30 28.35 27.90 28.25 0.0M
2022-01-25 29.00 29.00 28.10 28.10 0.0M
2022-01-24 28.85 29.40 28.10 29.00 0.0M
2022-01-21 29.65 29.80 28.75 28.85 0.0M
2022-01-20 29.90 30.10 29.50 29.90 0.0M
2022-01-19 30.00 30.05 29.60 29.95 0.0M
2022-01-18 30.35 30.70 30.00 30.10 0.0M
2022-01-17 29.55 29.95 29.55 29.95 0.0M
2022-01-14 29.75 29.75 28.70 29.50 0.0M
2022-01-13 30.30 30.30 29.60 29.75 0.0M
2022-01-12 31.40 31.50 30.00 30.25 0.0M
2022-01-11 32.70 32.70 31.15 31.25 0.0M
2022-01-10 32.40 32.60 32.10 32.25 0.0M
2022-01-07 33.55 33.60 31.95 32.45 0.0M
2022-01-06 32.30 33.45 32.20 33.10 0.0M
2022-01-05 31.80 32.30 31.20 32.00 0.0M
2022-01-04 31.75 31.75 31.00 31.35 0.0M
2022-01-03 31.80 31.85 31.10 31.50 0.0M