立碁电子

8111
🏛️ 中国台湾 →
53.70
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
2025-10-03 54.50 54.90 53.60 53.70 1.9M
2025-10-02 56.00 56.70 54.50 54.50 4.1M
2025-10-01 56.10 57.30 55.00 55.10 5.6M
2025-09-30 53.50 55.80 53.50 55.60 4.8M
2025-09-26 52.60 54.00 51.40 53.80 3.0M
2025-09-25 54.10 54.70 52.80 52.80 3.0M
2025-09-24 55.70 55.70 53.20 54.30 4.4M
2025-09-23 55.40 56.30 54.30 55.30 7.0M
2025-09-22 54.20 56.10 54.20 54.70 5.3M
2025-09-19 53.70 58.00 53.60 54.20 14.7M
2025-09-18 52.30 53.40 51.60 53.40 3.5M
2025-09-17 51.40 52.30 51.00 52.00 2.6M
2025-09-16 51.70 51.80 50.70 51.40 1.8M
2025-09-15 51.70 51.80 50.40 51.30 3.2M
2025-09-12 52.20 53.50 50.70 51.20 9.0M
2025-09-11 56.70 57.20 51.10 51.10 12.0M
2025-09-10 58.00 59.00 56.10 56.10 19.7M
2025-09-09 53.40 58.30 52.40 57.70 27.4M
2025-09-08 52.40 54.90 52.10 53.00 12.7M
2025-09-05 50.50 52.00 50.10 51.60 4.1M
2025-09-04 50.60 51.10 49.65 49.65 2.1M
2025-09-03 50.50 50.80 49.90 50.10 1.6M
2025-09-02 50.80 51.30 49.55 50.10 2.2M
2025-09-01 51.70 52.60 49.95 50.20 3.2M
2025-08-29 52.20 53.40 51.60 51.70 5.2M
2025-08-28 52.50 52.80 50.90 51.30 3.1M
2025-08-27 52.30 53.20 52.00 52.10 4.1M
2025-08-26 51.40 52.20 50.90 51.50 2.4M
2025-08-25 50.50 52.30 50.40 51.10 4.2M
2025-08-22 50.30 51.00 49.10 49.30 2.8M
2025-08-21 49.40 51.20 49.40 49.90 3.3M
2025-08-20 52.00 52.50 49.20 49.20 5.7M
2025-08-19 55.10 55.50 52.00 52.00 6.9M
2025-08-18 54.00 56.60 53.80 54.60 11.5M
2025-08-15 56.90 58.20 53.00 54.00 30.3M
2025-08-14 51.20 56.30 50.40 56.30 22.1M
2025-08-13 54.00 54.60 49.70 51.20 14.5M
2025-08-12 48.70 53.20 48.70 53.10 12.0M
2025-08-11 48.95 49.10 48.40 48.55 1.3M
2025-08-08 49.75 50.30 48.80 48.80 2.1M
2025-08-07 49.20 50.40 49.10 49.30 3.0M
2025-08-06 49.40 49.65 48.05 48.15 3.0M
2025-08-05 50.50 51.40 49.60 49.60 2.8M
2025-08-04 49.90 50.40 49.20 50.00 1.6M
2025-08-01 49.30 50.50 48.95 50.30 2.6M
2025-07-31 48.15 50.50 48.15 49.90 4.8M
2025-07-30 48.15 48.45 47.40 47.85 1.3M
2025-07-29 49.00 49.50 48.00 48.00 1.6M
2025-07-28 49.55 49.90 48.85 49.00 1.7M
2025-07-25 49.10 49.50 48.45 48.70 1.9M
2025-07-24 49.70 50.50 49.10 49.10 3.7M
2025-07-23 50.70 51.20 49.55 49.55 3.1M
2025-07-22 52.10 53.10 49.80 49.90 6.6M
2025-07-21 52.50 53.00 51.70 52.00 6.9M
2025-07-18 49.70 52.60 49.40 52.30 8.7M
2025-07-17 48.75 49.55 48.40 49.15 2.1M
2025-07-16 48.05 49.30 48.05 48.90 2.1M
2025-07-15 47.40 48.85 47.40 47.90 2.0M
2025-07-14 48.05 48.50 47.50 47.50 1.6M
2025-07-11 48.50 49.60 48.50 48.60 1.7M
2025-07-10 49.05 50.50 48.80 48.80 4.3M
2025-07-09 46.80 49.45 46.65 49.05 3.0M
2025-07-08 47.05 47.45 46.25 46.80 2.2M
2025-07-07 48.95 49.15 47.75 47.80 2.1M
2025-07-04 49.45 51.10 49.00 49.00 4.9M
2025-07-03 50.00 50.40 49.35 49.55 2.0M
2025-07-02 49.10 49.85 49.00 49.60 1.5M
2025-07-01 49.50 51.20 49.35 49.35 3.5M
2025-06-30 50.50 50.80 49.15 49.20 3.0M
2025-06-27 51.80 52.10 50.20 50.20 4.2M
2025-06-26 52.00 53.80 51.60 51.70 5.2M
2025-06-25 52.60 53.50 51.80 52.30 4.2M
2025-06-24 51.70 53.10 51.60 52.60 5.1M
2025-06-23 49.60 51.00 48.95 50.70 3.0M
2025-06-20 51.90 52.50 50.50 50.60 4.6M
2025-06-19 54.00 55.50 52.40 52.40 8.9M
2025-06-18 54.50 55.20 53.60 53.60 5.8M
2025-06-17 55.00 58.00 54.00 54.00 21.0M
2025-06-16 52.40 55.80 52.30 54.20 15.1M
2025-06-13 53.90 54.10 52.00 52.20 7.9M
2025-06-12 54.30 54.90 53.70 54.10 11.3M
2025-06-11 52.50 55.20 52.40 54.10 25.9M
2025-06-10 52.10 52.50 51.20 52.20 6.2M
2025-06-09 50.80 52.00 50.20 52.00 10.6M
2025-06-06 49.50 52.50 48.80 50.80 15.9M
2025-06-05 48.50 49.70 48.10 48.30 3.8M
2025-06-04 48.00 49.15 48.00 48.25 3.8M
2025-06-03 48.80 49.20 47.60 47.60 3.7M
2025-06-02 49.60 49.95 47.65 48.25 5.2M
2025-05-29 51.20 52.00 50.10 50.40 5.5M
2025-05-28 52.70 53.70 50.00 50.50 6.8M
2025-05-27 54.70 55.20 52.10 52.10 13.7M
2025-05-26 52.00 54.80 51.30 53.60 9.3M
2025-05-23 51.80 52.90 51.10 52.00 7.7M
2025-05-22 51.60 51.80 50.30 50.50 5.1M
2025-05-21 52.70 53.30 52.10 52.10 4.6M
2025-05-20 53.10 55.00 52.20 52.30 13.5M
2025-05-19 53.50 54.20 52.00 52.60 7.8M
2025-05-16 53.40 54.10 52.30 53.60 7.6M
2025-05-15 54.00 54.50 52.30 53.40 13.3M
2025-05-14 51.00 55.60 50.60 54.00 29.5M
2025-05-13 50.40 51.50 48.35 50.60 16.1M
2025-05-12 48.65 49.10 47.90 49.00 15.1M
2025-05-09 46.10 49.90 45.90 48.30 38.8M
2025-05-08 46.00 46.45 45.25 45.60 12.8M
2025-05-07 44.20 47.50 43.55 45.30 21.8M
2025-05-06 43.20 44.50 43.00 43.50 4.7M
2025-05-05 45.40 45.90 41.55 43.20 8.6M
2025-05-02 45.70 46.20 44.60 45.05 10.9M
2025-04-30 48.60 48.60 44.25 44.55 26.9M
2025-04-29 48.60 48.60 48.60 48.60 3.7M
2025-04-28 41.30 44.20 40.80 44.20 7.3M
2025-04-25 40.90 41.35 40.20 40.20 6.1M
2025-04-24 40.65 40.70 39.10 39.50 6.1M
2025-04-23 39.95 41.30 39.20 40.10 10.0M
2025-04-22 36.35 39.50 36.35 37.55 10.3M
2025-04-21 40.50 40.65 36.85 36.95 7.5M
2025-04-18 40.85 41.80 40.20 40.40 7.3M
2025-04-17 41.45 41.85 39.85 40.25 9.0M
2025-04-16 42.60 43.70 41.10 41.50 32.1M
2025-04-15 38.60 41.65 38.50 41.65 8.7M
2025-04-14 38.45 40.80 37.70 37.90 9.9M
2025-04-11 36.45 37.95 36.45 37.10 7.9M
2025-04-10 40.50 40.50 40.30 40.50 4.7M
2025-04-09 36.85 38.00 36.85 36.85 2.4M
2025-04-08 40.90 40.90 40.90 40.90 0.9M
2025-04-07 45.40 45.40 45.40 45.40 0.3M
2025-04-02 50.80 52.00 50.20 50.40 2.1M
2025-04-01 50.50 51.70 50.00 50.20 2.5M
2025-03-31 53.50 54.20 50.40 50.40 4.4M
2025-03-28 57.00 58.50 55.20 56.00 2.8M
2025-03-27 59.20 59.30 57.20 57.40 3.4M
2025-03-26 61.00 62.20 60.30 60.30 2.4M
2025-03-25 63.40 63.40 60.20 60.80 3.2M
2025-03-24 66.70 66.70 60.80 63.30 6.0M
2025-03-21 69.60 69.80 66.10 67.40 47.2M
2025-03-20 65.70 70.90 64.60 68.90 151.2M
2025-03-19 60.00 64.60 59.00 64.60 77.7M
2025-03-18 57.90 61.50 55.40 58.80 93.9M
2025-03-17 52.10 56.20 52.10 56.20 17.5M
2025-03-14 50.20 51.40 49.35 51.10 5.9M
2025-03-13 51.20 52.10 49.95 50.00 9.3M
2025-03-12 48.70 51.20 48.70 50.60 7.6M
2025-03-11 47.50 49.00 46.65 48.30 4.9M
2025-03-10 50.40 50.90 48.10 49.15 7.4M
2025-03-07 49.95 51.20 49.85 49.90 6.1M
2025-03-06 50.30 51.80 49.95 50.50 15.6M
2025-03-05 47.70 49.80 47.70 49.80 9.9M
2025-03-04 46.05 48.45 45.80 47.50 6.8M
2025-03-03 46.00 47.00 45.60 46.70 3.7M
2025-02-27 46.30 47.40 46.00 46.20 0.0M
2025-02-26 43.05 46.10 43.05 45.85 0.0M
2025-02-25 44.00 44.10 43.20 43.50 0.0M
2025-02-24 44.00 44.50 43.30 44.25 0.0M
2025-02-21 42.95 44.50 42.25 44.05 0.0M
2025-02-20 45.50 45.65 42.65 42.65 0.0M
2025-02-19 46.05 46.15 45.50 45.50 0.0M
2025-02-18 46.00 46.55 45.45 45.70 0.0M
2025-02-17 46.50 46.70 45.85 45.85 0.0M
2025-02-14 46.85 47.80 46.05 46.15 0.0M
2025-02-13 46.50 47.10 46.00 46.85 0.0M
2025-02-12 47.25 48.50 45.50 46.50 0.0M
2025-02-11 47.05 48.10 46.50 47.10 0.0M
2025-02-10 48.45 48.75 47.05 47.05 0.0M
2025-02-07 49.25 50.60 48.35 49.10 0.0M
2025-02-06 48.30 49.70 47.80 49.25 0.0M
2025-02-05 47.55 48.25 47.00 47.30 0.0M
2025-02-04 46.80 47.65 44.70 46.80 0.0M
2025-02-03 49.70 50.00 46.80 46.80 0.0M
2025-01-22 53.60 54.50 51.60 52.00 0.0M
2025-01-21 54.20 56.80 53.10 53.60 0.0M
2025-01-20 54.00 54.70 53.00 54.30 0.0M
2025-01-17 50.50 54.90 50.50 53.60 0.0M
2025-01-16 47.95 51.30 47.80 51.30 0.0M
2025-01-15 46.20 48.30 46.00 46.65 0.0M
2025-01-14 46.90 47.40 45.70 46.00 0.0M
2025-01-13 52.40 53.00 47.65 47.65 0.0M
2025-01-10 50.50 54.50 50.50 52.90 28.3M
2025-01-09 51.40 52.20 50.20 50.50 0.0M
2025-01-08 51.00 52.00 50.10 51.80 0.0M
2025-01-07 51.50 52.60 50.30 52.50 0.0M
2025-01-06 51.30 51.90 50.10 51.00 0.0M
2025-01-03 52.00 52.30 49.90 50.50 9.4M
2025-01-02 53.90 53.90 49.70 51.30 0.0M