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
2021-12-30 178.00 180.00 176.50 180.00 0.0M
2021-12-29 178.50 178.50 176.00 177.00 0.0M
2021-12-28 178.50 178.50 176.50 177.50 0.0M
2021-12-27 179.50 179.50 177.50 177.50 0.0M
2021-12-24 179.50 179.50 179.00 179.00 0.0M
2021-12-23 179.00 179.00 178.00 179.00 0.0M
2021-12-22 178.00 178.50 177.50 178.50 0.0M
2021-12-21 177.50 177.50 176.50 177.50 0.0M
2021-12-20 177.00 177.50 177.00 177.50 0.0M
2021-12-17 177.50 177.50 176.00 176.50 0.0M
2021-12-16 178.00 178.00 176.00 177.50 0.0M
2021-12-15 180.00 180.00 177.00 177.00 0.0M
2021-12-14 179.50 179.50 177.50 179.00 0.0M
2021-12-13 180.00 180.00 178.00 179.00 0.0M
2021-12-10 179.00 180.00 178.00 180.00 0.0M
2021-12-09 178.00 179.00 177.00 179.00 0.0M
2021-12-08 177.00 178.00 176.00 178.00 0.0M
2021-12-07 175.50 176.50 174.50 176.50 0.0M
2021-12-06 175.50 175.50 174.50 175.50 0.0M
2021-12-03 175.50 175.50 175.00 175.50 0.0M
2021-12-02 175.00 175.50 175.00 175.50 0.0M
2021-12-01 175.00 175.00 174.50 175.00 0.0M
2021-11-30 174.50 175.50 174.50 174.50 0.0M
2021-11-29 174.50 174.50 173.00 174.50 0.0M
2021-11-26 174.50 175.00 173.50 175.00 0.0M
2021-11-25 174.00 174.50 173.00 174.50 0.0M
2021-11-24 173.00 173.50 172.50 173.50 0.0M
2021-11-23 174.00 174.00 173.00 173.50 0.0M
2021-11-22 174.50 174.50 172.00 173.00 0.0M
2021-11-19 173.00 173.50 172.00 173.00 0.0M
2021-11-18 172.00 173.00 171.00 172.50 0.0M
2021-11-17 172.00 172.00 171.00 172.00 0.0M
2021-11-16 172.00 172.00 171.00 172.00 0.0M
2021-11-15 172.00 172.00 170.00 171.00 0.0M
2021-11-12 168.50 171.00 168.50 170.00 0.0M
2021-11-11 168.50 169.00 167.00 168.50 0.0M
2021-11-10 173.50 173.50 167.00 167.00 0.0M
2021-11-09 175.50 175.50 172.00 173.50 0.0M
2021-11-08 176.50 178.00 174.00 175.50 0.0M
2021-11-05 177.50 177.50 176.00 177.00 0.0M
2021-11-04 178.00 178.00 176.50 177.00 0.0M
2021-11-03 177.50 178.00 176.50 177.50 0.0M
2021-11-02 178.50 178.50 176.50 177.50 0.0M
2021-11-01 180.00 180.00 178.50 178.50 0.0M
2021-10-29 180.00 180.00 179.00 180.00 0.0M
2021-10-28 179.50 180.00 178.50 180.00 0.0M
2021-10-27 181.00 181.00 179.00 179.50 0.0M
2021-10-26 181.00 181.00 180.00 180.50 0.0M
2021-10-25 181.50 181.50 180.50 181.00 0.0M
2021-10-22 181.50 181.50 180.50 181.00 0.0M
2021-10-21 181.50 181.50 180.00 181.00 0.0M
2021-10-20 182.00 182.00 180.00 180.00 0.0M
2021-10-19 182.00 182.00 180.50 181.50 0.0M
2021-10-18 182.50 182.50 180.00 181.50 0.0M
2021-10-15 180.50 182.00 180.50 181.00 0.0M
2021-10-14 180.50 180.50 177.00 180.00 0.0M
2021-10-13 179.50 180.00 178.50 179.50 0.0M
2021-10-12 182.50 182.50 179.00 179.00 0.0M
2021-10-08 183.00 183.00 181.50 182.50 0.0M
2021-10-07 182.50 183.00 181.50 182.50 0.0M
2021-10-06 184.00 184.00 182.00 182.50 0.0M
2021-10-05 184.50 184.50 181.00 182.50 0.0M
2021-10-04 185.00 185.00 183.50 184.00 0.0M
2021-10-01 184.50 184.50 183.50 184.50 0.0M
2021-09-30 184.50 184.50 183.50 184.50 0.0M
2021-09-29 185.00 185.00 182.50 184.50 0.0M
2021-09-28 184.50 185.00 184.00 184.00 0.0M
2021-09-27 184.50 185.00 184.00 184.50 0.0M
2021-09-24 185.00 185.00 184.50 185.00 0.0M
2021-09-23 185.00 185.00 184.00 185.00 0.0M
2021-09-22 184.50 185.50 184.00 184.50 0.0M
2021-09-17 184.50 185.00 184.00 185.00 0.0M
2021-09-16 184.50 185.00 183.50 185.00 0.0M
2021-09-15 184.50 184.50 183.50 184.50 0.0M
2021-09-14 184.50 184.50 184.00 184.50 0.0M
2021-09-13 184.00 184.50 183.00 184.00 0.0M
2021-09-10 184.00 184.00 182.50 184.00 0.0M
2021-09-09 184.50 184.50 182.50 184.00 0.0M
2021-09-08 184.50 184.50 183.50 184.50 0.0M
2021-09-07 184.50 184.50 183.50 184.00 0.0M
2021-09-06 184.50 185.00 183.50 184.00 0.0M
2021-09-03 184.00 184.50 184.00 184.50 0.0M
2021-09-02 184.50 185.00 183.50 184.00 0.0M
2021-09-01 185.00 185.00 184.00 184.50 0.0M
2021-08-31 185.50 185.50 184.00 185.00 0.0M
2021-08-30 185.00 186.00 183.50 184.50 0.0M
2021-08-27 184.50 184.50 183.00 184.50 0.0M
2021-08-26 184.00 184.50 183.00 184.50 0.0M
2021-08-25 184.50 184.50 183.00 183.00 0.0M
2021-08-24 185.00 185.00 183.50 184.00 0.0M
2021-08-23 184.00 184.50 183.50 184.50 0.0M
2021-08-20 185.00 185.00 183.50 184.00 0.0M
2021-08-19 185.00 185.50 184.50 185.00 0.0M
2021-08-18 185.00 185.00 183.50 185.00 0.0M
2021-08-17 185.00 185.00 183.50 185.00 0.0M
2021-08-16 185.50 185.50 184.00 185.00 0.0M
2021-08-13 185.50 185.50 183.50 185.00 0.0M
2021-08-12 185.50 185.50 184.00 185.00 0.0M
2021-08-11 185.00 185.00 183.50 185.00 0.0M
2021-08-10 185.50 185.50 184.00 185.00 0.0M
2021-08-09 186.00 186.00 184.00 185.50 0.0M
2021-08-06 185.50 185.50 184.50 185.50 0.0M
2021-08-05 185.50 186.00 184.50 185.50 0.0M
2021-08-04 187.50 187.50 184.00 185.50 0.0M
2021-08-03 186.50 186.50 186.00 186.50 0.0M
2021-08-02 187.50 187.50 185.50 186.00 0.0M
2021-07-30 187.50 188.00 186.00 187.50 0.0M
2021-07-29 188.00 188.00 185.50 187.00 0.0M
2021-07-28 188.00 188.00 184.00 186.50 0.0M
2021-07-27 189.00 189.00 187.00 188.00 0.0M
2021-07-26 188.00 188.00 186.50 188.00 0.0M
2021-07-23 188.00 188.00 186.00 187.00 0.0M
2021-07-22 188.50 188.50 186.00 187.00 0.0M
2021-07-21 189.50 189.50 186.00 187.50 0.0M
2021-07-20 188.50 188.50 186.50 188.00 0.0M
2021-07-19 188.50 189.00 187.50 188.50 0.0M
2021-07-16 189.00 189.00 188.00 188.50 0.0M
2021-07-15 189.00 189.00 187.00 188.50 0.0M
2021-07-14 189.00 189.00 187.50 188.50 0.0M
2021-07-13 190.00 190.00 188.00 188.00 0.0M
2021-07-12 190.00 190.00 189.00 189.50 0.0M
2021-07-09 189.50 189.50 188.00 189.50 0.0M
2021-07-08 189.50 189.50 188.50 189.50 0.0M
2021-07-07 189.00 189.00 187.50 189.00 0.0M
2021-07-06 190.00 190.00 187.50 188.50 0.0M
2021-07-05 186.00 187.50 186.00 187.50 0.0M
2021-07-02 193.00 194.50 192.50 194.50 0.0M
2021-07-01 193.00 193.00 192.00 193.00 0.0M
2021-06-30 193.00 193.00 192.00 192.50 0.0M
2021-06-29 192.50 192.50 191.50 192.50 0.0M
2021-06-28 192.50 193.00 192.00 192.50 0.0M
2021-06-25 192.00 192.50 191.50 192.00 0.0M
2021-06-24 191.50 191.50 190.50 191.50 0.0M
2021-06-23 191.50 191.50 190.50 191.00 0.0M
2021-06-22 191.50 191.50 190.00 191.00 0.0M
2021-06-21 191.00 191.00 190.00 191.00 0.0M
2021-06-18 191.50 192.00 190.00 191.00 0.0M
2021-06-17 192.00 192.00 190.50 191.00 0.0M
2021-06-16 192.00 192.00 190.50 191.50 0.0M
2021-06-15 191.00 192.00 190.00 191.50 0.0M
2021-06-11 190.00 190.50 189.00 190.00 0.0M
2021-06-10 189.50 190.00 188.50 190.00 0.0M
2021-06-09 190.50 190.50 188.50 189.00 0.0M
2021-06-08 190.00 191.00 189.00 190.00 0.0M
2021-06-07 190.00 191.50 188.00 190.00 0.0M
2021-06-04 189.00 189.50 188.00 189.00 0.0M
2021-06-03 190.00 190.00 188.50 188.50 0.0M
2021-06-02 189.50 192.00 189.00 190.00 0.0M
2021-06-01 189.00 189.00 188.00 188.50 0.0M
2021-05-31 189.50 191.00 188.00 188.00 0.0M
2021-05-28 189.00 190.00 188.50 188.50 0.0M
2021-05-27 188.00 190.00 187.00 188.00 0.0M
2021-05-26 187.00 190.00 187.00 187.50 0.0M
2021-05-25 185.50 187.50 185.50 186.50 0.0M
2021-05-24 186.50 187.00 184.00 185.50 0.0M
2021-05-21 185.00 188.00 185.00 186.50 0.0M
2021-05-20 184.50 184.50 183.50 184.50 0.0M
2021-05-19 184.00 184.00 182.00 184.00 0.0M
2021-05-18 176.50 183.00 176.00 183.00 0.0M
2021-05-17 180.00 184.50 179.00 180.50 0.0M
2021-05-14 187.00 189.00 185.50 188.00 0.0M
2021-05-13 188.00 188.00 182.00 186.00 0.0M
2021-05-12 193.50 193.50 185.50 188.50 0.0M
2021-05-11 191.00 193.50 190.00 193.00 0.0M
2021-05-10 198.00 198.00 195.00 195.00 0.0M
2021-05-07 197.50 197.50 196.00 197.50 0.0M
2021-05-06 197.00 198.00 195.50 197.50 0.0M
2021-05-05 196.00 197.00 194.00 197.00 0.0M
2021-05-04 194.50 197.00 192.00 194.00 0.0M
2021-05-03 200.00 200.00 194.50 194.50 0.0M
2021-04-29 203.00 203.00 201.00 203.00 0.0M
2021-04-28 205.00 205.00 201.50 203.00 0.0M
2021-04-27 204.50 204.50 202.50 204.00 0.0M
2021-04-26 204.00 204.50 204.00 204.50 0.0M
2021-04-23 204.50 205.00 202.50 204.00 0.0M
2021-04-22 206.50 206.50 203.00 204.50 0.0M
2021-04-21 205.00 206.50 204.00 206.00 0.0M
2021-04-20 202.50 204.50 202.50 204.50 0.0M
2021-04-19 202.50 203.00 201.50 202.00 0.0M
2021-04-16 202.00 202.50 201.00 202.00 0.0M
2021-04-15 201.00 202.00 200.50 201.50 0.0M
2021-04-14 204.00 205.00 199.00 200.50 0.0M
2021-04-13 207.50 207.50 204.00 204.50 0.0M
2021-04-12 204.00 204.50 203.00 204.00 0.0M
2021-04-09 204.00 205.00 201.50 204.00 0.0M
2021-04-08 204.00 205.00 203.00 203.50 0.0M
2021-04-07 204.00 209.00 201.50 203.00 0.0M
2021-04-06 197.00 201.50 197.00 201.00 0.0M
2021-04-01 196.00 196.00 195.00 196.00 0.0M
2021-03-31 196.50 196.50 195.00 196.00 0.0M
2021-03-30 196.50 197.00 195.50 196.50 0.0M
2021-03-29 196.00 196.50 195.50 196.50 0.0M
2021-03-26 197.00 197.00 195.50 196.00 0.0M
2021-03-25 195.50 195.50 195.00 195.50 0.0M
2021-03-24 195.50 196.00 194.50 195.00 0.0M
2021-03-23 196.50 196.50 194.50 195.50 0.0M
2021-03-22 196.50 196.50 195.50 196.50 0.0M
2021-03-19 196.50 196.50 195.00 196.00 0.0M
2021-03-18 197.00 197.50 195.50 195.50 0.0M
2021-03-17 197.00 198.00 195.50 195.50 0.0M
2021-03-16 198.50 198.50 197.50 198.00 0.0M
2021-03-15 199.00 199.00 197.00 198.00 0.0M
2021-03-12 198.50 198.50 197.00 198.00 0.0M
2021-03-11 198.00 198.00 196.00 198.00 0.0M
2021-03-10 198.00 198.00 197.00 197.50 0.0M
2021-03-09 198.50 198.50 196.50 197.00 0.0M
2021-03-08 196.00 199.00 196.00 198.50 0.0M
2021-03-05 195.00 195.50 193.00 195.50 0.0M
2021-03-04 194.00 195.50 194.00 195.00 0.0M
2021-03-03 192.00 193.00 192.00 193.00 0.0M
2021-03-02 191.50 192.50 190.50 191.00 0.0M
2021-02-26 189.00 191.50 189.00 190.50 0.0M
2021-02-25 190.00 190.50 189.00 189.50 0.0M
2021-02-24 188.50 189.50 188.00 189.00 0.0M
2021-02-23 188.00 189.00 188.00 188.50 0.0M
2021-02-22 189.00 190.00 188.00 188.00 0.0M
2021-02-19 189.00 189.00 187.50 188.00 0.0M
2021-02-18 189.00 189.50 187.50 189.00 0.0M
2021-02-17 190.00 190.00 187.50 189.00 0.0M
2021-02-05 188.00 188.00 187.00 188.00 0.0M
2021-02-04 186.50 187.00 186.50 187.00 0.0M
2021-02-03 186.00 186.50 184.00 186.50 0.0M
2021-02-02 186.50 187.00 185.50 186.00 0.0M
2021-02-01 184.00 185.50 183.50 185.50 0.0M
2021-01-29 188.50 188.50 184.00 184.00 0.0M
2021-01-28 180.00 182.50 180.00 182.00 0.0M
2021-01-27 183.00 183.00 181.50 182.50 0.0M
2021-01-26 184.50 184.50 181.50 182.00 0.0M
2021-01-25 185.00 185.50 184.00 184.50 0.0M
2021-01-22 186.00 186.50 183.00 184.00 0.0M
2021-01-21 188.50 188.50 185.00 186.00 0.0M
2021-01-20 189.50 189.50 185.00 188.50 0.0M
2021-01-19 189.50 189.50 189.00 189.50 0.0M
2021-01-18 191.00 191.00 186.00 189.00 0.0M
2021-01-15 191.00 191.50 189.00 190.00 0.0M
2021-01-14 191.50 191.50 189.00 190.00 0.0M
2021-01-13 191.00 191.00 189.50 191.00 0.0M
2021-01-12 190.00 192.00 190.00 190.00 0.0M
2021-01-11 190.00 191.00 189.00 191.00 0.0M
2021-01-08 189.00 189.50 187.50 189.00 0.0M
2021-01-07 187.00 189.00 187.00 188.00 0.0M
2021-01-06 190.00 193.00 186.00 188.00 0.0M
2021-01-05 198.50 198.50 196.00 196.50 0.0M
2021-01-04 199.00 199.00 196.50 198.00 0.0M