瑞颖

8083
🏛️ 中国台湾 →
150.00
最后更新: 2025-09-30
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
2025-09-30 150.00 150.50 150.00 150.00 0.0M
2025-09-26 151.00 151.00 149.50 150.00 0.0M
2025-09-25 150.00 151.00 149.50 150.50 0.0M
2025-09-24 150.50 151.00 150.00 150.00 0.0M
2025-09-23 151.50 152.00 150.00 150.50 0.0M
2025-09-22 151.00 151.00 150.00 151.00 0.0M
2025-09-19 150.00 151.00 149.50 150.50 0.1M
2025-09-18 150.00 150.50 149.50 150.00 0.1M
2025-09-17 150.50 150.50 148.50 150.00 0.1M
2025-09-16 151.00 151.50 149.00 150.00 0.1M
2025-09-15 152.50 152.50 150.00 150.00 0.1M
2025-09-12 152.50 152.50 150.50 152.00 0.0M
2025-09-11 153.50 153.50 151.50 152.00 0.0M
2025-09-10 153.00 153.50 152.00 153.00 0.0M
2025-09-09 153.00 153.00 152.00 152.50 0.0M
2025-09-08 153.00 153.50 150.50 153.00 0.1M
2025-09-05 154.00 155.50 152.50 153.00 0.1M
2025-09-04 156.00 156.00 154.00 154.00 0.0M
2025-09-03 154.00 155.00 154.00 155.00 0.1M
2025-09-02 152.50 154.00 152.00 154.00 0.1M
2025-09-01 153.50 154.00 152.00 152.50 0.1M
2025-08-29 152.00 155.00 152.00 153.00 0.2M
2025-08-28 151.50 152.50 150.50 151.50 0.1M
2025-08-27 150.00 150.50 149.00 150.50 0.0M
2025-08-26 150.50 151.00 149.00 149.00 0.0M
2025-08-25 150.50 150.50 150.50 150.50 0.0M
2025-08-22 150.00 150.50 149.00 149.00 0.0M
2025-08-21 150.00 150.50 149.00 150.00 0.1M
2025-08-20 150.00 150.00 149.00 149.50 0.0M
2025-08-19 150.50 151.00 149.00 150.00 0.0M
2025-08-18 151.50 151.50 150.00 150.00 0.0M
2025-08-15 152.00 152.00 151.00 151.50 0.0M
2025-08-14 151.00 152.00 150.50 152.00 0.0M
2025-08-13 151.00 151.50 150.50 151.00 0.0M
2025-08-12 151.50 151.50 150.00 151.00 0.0M
2025-08-11 152.00 152.00 150.50 151.50 0.0M
2025-08-08 152.00 152.50 151.50 152.00 0.0M
2025-08-07 151.00 152.50 151.00 152.00 0.1M
2025-08-06 151.00 152.50 151.00 151.00 0.0M
2025-08-05 151.50 153.00 151.00 152.50 0.1M
2025-08-04 151.50 151.50 150.50 151.50 0.0M
2025-08-01 151.50 151.50 150.50 151.50 0.0M
2025-07-31 152.00 152.00 151.00 151.50 0.0M
2025-07-30 151.50 152.00 151.00 152.00 0.0M
2025-07-29 151.00 151.50 150.00 151.00 0.0M
2025-07-28 151.00 151.50 150.50 151.00 0.0M
2025-07-25 151.00 151.00 150.00 151.00 0.0M
2025-07-24 150.00 151.00 149.50 151.00 0.0M
2025-07-23 150.50 150.50 149.50 150.00 0.0M
2025-07-22 151.00 151.00 149.00 150.50 0.0M
2025-07-21 151.00 151.00 149.50 150.50 0.0M
2025-07-18 150.50 151.00 150.00 150.50 0.0M
2025-07-17 151.00 151.00 149.50 150.50 0.1M
2025-07-16 152.00 152.00 150.00 150.50 0.0M
2025-07-15 152.00 152.50 151.00 152.00 0.0M
2025-07-14 152.00 152.00 150.50 152.00 0.0M
2025-07-11 152.50 154.00 151.00 152.00 0.0M
2025-07-10 152.50 152.50 150.50 151.50 0.1M
2025-07-09 162.00 162.50 161.00 162.00 0.1M
2025-07-08 162.00 162.50 160.00 162.00 0.0M
2025-07-07 162.50 165.00 160.00 161.50 0.1M
2025-07-04 158.50 158.50 157.50 158.00 0.0M
2025-07-03 157.50 158.50 156.00 158.50 0.1M
2025-07-02 158.00 158.00 157.00 157.50 0.0M
2025-07-01 158.50 159.00 156.50 158.00 0.0M
2025-06-30 159.00 159.00 158.50 159.00 0.0M
2025-06-27 158.50 159.00 157.50 159.00 0.0M
2025-06-26 159.00 159.00 158.00 158.00 0.0M
2025-06-25 159.00 159.00 158.00 159.00 0.0M
2025-06-24 158.50 158.50 158.00 158.50 0.0M
2025-06-23 159.00 159.00 157.00 157.00 0.0M
2025-06-20 158.50 159.00 158.50 159.00 0.0M
2025-06-19 159.00 159.00 158.50 158.50 0.0M
2025-06-18 158.50 159.00 158.00 159.00 0.0M
2025-06-17 159.00 159.50 158.00 159.00 0.0M
2025-06-16 159.00 159.00 159.00 159.00 0.0M
2025-06-13 158.00 159.00 158.00 159.00 0.0M
2025-06-12 158.50 158.50 158.00 158.00 0.0M
2025-06-11 159.50 159.50 157.00 158.00 0.0M
2025-06-10 159.50 160.00 158.00 158.50 0.0M
2025-06-09 159.50 159.50 157.00 159.00 0.0M
2025-06-06 157.50 158.50 156.50 158.50 0.0M
2025-06-05 154.00 157.50 153.50 157.50 0.1M
2025-06-04 153.00 154.00 152.50 154.00 0.0M
2025-06-03 153.00 153.00 152.00 153.00 0.0M
2025-06-02 152.50 152.50 151.50 152.50 0.0M
2025-05-29 152.00 153.00 152.00 153.00 0.0M
2025-05-28 152.50 152.50 151.50 151.50 0.0M
2025-05-27 153.00 153.00 151.00 151.00 0.0M
2025-05-26 153.50 153.50 152.50 153.00 0.0M
2025-05-23 153.50 153.50 152.50 152.50 0.0M
2025-05-22 153.00 153.50 152.50 153.50 0.0M
2025-05-21 153.00 153.50 152.50 153.00 0.0M
2025-05-20 153.00 153.50 152.50 153.00 0.0M
2025-05-19 153.50 153.50 152.00 153.00 0.0M
2025-05-16 153.00 154.00 152.00 153.00 0.1M
2025-05-15 152.50 153.00 152.00 153.00 0.0M
2025-05-14 152.00 152.50 151.00 152.50 0.0M
2025-05-13 152.00 152.50 151.00 151.50 0.0M
2025-05-12 150.50 151.00 149.00 150.50 0.0M
2025-05-09 151.00 151.00 147.00 150.00 0.0M
2025-05-08 146.50 150.00 146.50 149.50 0.0M
2025-05-07 150.50 150.50 145.50 145.50 0.0M
2025-05-06 151.00 151.50 148.50 149.50 0.0M
2025-05-05 152.50 153.00 149.00 150.00 0.1M
2025-05-02 152.00 153.50 151.50 152.00 0.1M
2025-04-30 152.00 152.00 151.50 152.00 0.0M
2025-04-29 153.00 153.00 151.00 152.00 0.0M
2025-04-28 153.00 153.50 151.50 152.00 0.0M
2025-04-25 152.50 153.00 151.00 152.50 0.1M
2025-04-24 152.00 152.00 151.00 151.50 0.0M
2025-04-23 152.50 152.50 150.50 151.50 0.0M
2025-04-22 149.00 151.00 149.00 151.00 0.0M
2025-04-21 152.00 152.50 150.50 151.00 0.0M
2025-04-18 152.00 152.00 150.00 152.00 0.0M
2025-04-17 151.50 151.50 149.50 151.50 0.0M
2025-04-16 154.00 154.00 149.50 151.50 0.0M
2025-04-15 151.00 153.50 149.00 151.50 0.1M
2025-04-14 159.50 159.50 147.00 148.50 0.0M
2025-04-11 147.50 147.50 143.50 147.50 0.1M
2025-04-10 143.50 146.50 141.00 146.50 0.1M
2025-04-09 145.00 145.00 132.50 133.50 0.1M
2025-04-08 142.50 142.50 137.00 140.00 0.1M
2025-04-07 145.50 145.50 145.50 145.50 0.0M
2025-04-02 162.00 162.00 161.00 161.50 0.0M
2025-04-01 162.00 162.50 161.00 161.50 0.0M
2025-03-31 164.00 164.00 161.00 161.50 0.0M
2025-03-28 166.00 166.00 163.00 164.00 0.0M
2025-03-27 166.50 166.50 165.00 166.00 0.0M
2025-03-26 166.50 166.50 166.00 166.50 0.0M
2025-03-25 167.00 167.50 166.00 166.00 0.0M
2025-03-24 167.50 167.50 166.00 167.00 0.0M
2025-03-21 167.00 167.00 165.50 166.50 0.0M
2025-03-20 167.50 167.50 166.00 166.50 0.1M
2025-03-19 166.50 166.50 165.00 166.00 0.0M
2025-03-18 167.50 167.50 165.00 165.00 0.0M
2025-03-17 167.00 167.50 165.50 166.00 0.0M
2025-03-14 166.00 167.00 165.50 167.00 0.0M
2025-03-13 167.00 167.50 165.50 166.50 0.0M
2025-03-12 167.50 167.50 166.50 166.50 0.0M
2025-03-11 167.50 168.50 165.50 166.50 0.0M
2025-03-10 168.50 170.00 167.50 168.00 0.0M
2025-03-07 169.00 169.00 167.50 168.50 0.0M
2025-03-06 168.50 169.00 167.50 168.50 0.0M
2025-03-05 169.00 169.50 167.00 167.50 0.0M
2025-03-04 166.50 168.00 165.00 167.50 0.1M
2025-03-03 169.00 169.00 166.00 166.00 0.1M
2025-02-27 170.00 171.00 168.50 169.00 0.0M
2025-02-26 169.50 170.00 169.50 170.00 0.0M
2025-02-25 168.50 169.50 168.00 169.50 0.0M
2025-02-24 172.00 172.00 167.50 167.50 0.0M
2025-02-21 172.00 172.50 171.00 172.00 0.0M
2025-02-20 174.00 174.00 171.00 172.50 0.0M
2025-02-19 172.50 174.00 172.50 173.50 0.0M
2025-02-18 170.50 173.50 170.00 172.50 0.0M
2025-02-17 168.50 170.50 168.50 170.00 0.0M
2025-02-14 167.00 169.00 167.00 168.50 0.0M
2025-02-13 165.50 168.00 165.00 166.50 0.0M
2025-02-12 164.50 165.50 164.00 165.00 0.0M
2025-02-11 164.50 164.50 162.50 164.00 0.0M
2025-02-10 162.50 162.50 161.50 162.50 0.0M
2025-02-07 162.00 162.50 160.50 162.00 0.0M
2025-02-06 162.00 162.50 161.00 162.50 0.0M
2025-02-05 162.50 163.50 161.00 161.00 0.0M
2025-02-04 163.00 163.00 160.50 162.00 0.0M
2025-02-03 161.50 162.50 160.50 162.00 0.0M
2025-01-22 162.00 162.00 160.50 161.50 0.0M
2025-01-21 160.50 161.50 160.50 161.00 0.0M
2025-01-20 163.50 163.50 160.50 160.50 0.0M
2025-01-17 162.50 162.50 161.00 162.00 0.0M
2025-01-16 163.00 163.00 161.00 162.00 0.0M
2025-01-15 162.50 163.00 161.00 162.00 0.0M
2025-01-14 162.50 162.50 161.00 162.00 0.0M
2025-01-13 163.00 163.50 160.00 161.50 0.0M
2025-01-10 164.50 164.50 162.50 163.00 0.1M
2025-01-09 166.50 167.00 163.00 164.00 0.0M
2025-01-08 168.00 168.50 166.00 166.00 0.0M
2025-01-07 170.50 171.00 168.00 168.00 0.0M
2025-01-06 167.50 170.00 167.50 169.50 0.0M
2025-01-03 165.50 168.00 165.00 167.00 0.2M
2025-01-02 165.00 166.00 164.00 165.50 0.0M