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
2022-12-30 165.50 165.50 164.50 165.50 0.0M
2022-12-29 165.00 165.00 164.00 165.00 0.0M
2022-12-28 164.50 165.00 164.00 165.00 0.0M
2022-12-27 165.00 165.50 164.50 164.50 0.0M
2022-12-26 165.50 165.50 164.50 165.00 0.0M
2022-12-23 166.00 166.00 165.00 166.00 0.0M
2022-12-22 165.50 166.50 164.50 166.50 0.0M
2022-12-21 164.50 165.50 164.00 164.50 0.0M
2022-12-20 165.50 166.00 163.50 163.50 0.0M
2022-12-19 165.50 165.50 165.50 165.50 0.0M
2022-12-16 166.00 166.00 164.00 165.50 0.0M
2022-12-15 166.00 166.50 165.00 165.50 0.0M
2022-12-14 166.00 166.50 165.00 166.50 0.0M
2022-12-13 165.50 165.50 165.00 165.50 0.0M
2022-12-12 167.00 167.00 164.50 165.00 0.0M
2022-12-09 166.50 167.00 165.50 167.00 0.0M
2022-12-08 167.00 167.00 165.00 166.00 0.0M
2022-12-07 167.50 167.50 166.00 167.00 0.0M
2022-12-06 167.00 167.50 165.00 167.50 0.0M
2022-12-05 167.00 167.50 167.00 167.50 0.0M
2022-12-02 167.00 167.00 165.50 167.00 0.0M
2022-12-01 167.00 167.00 165.50 166.50 0.0M
2022-11-30 166.00 166.00 165.00 166.00 0.0M
2022-11-29 167.50 167.50 165.50 165.50 0.0M
2022-11-28 166.00 167.50 166.00 167.50 0.0M
2022-11-25 166.50 167.00 165.00 167.00 0.0M
2022-11-24 166.00 166.00 166.00 166.00 0.0M
2022-11-23 166.00 166.00 165.00 165.50 0.0M
2022-11-22 165.00 165.50 164.00 165.50 0.0M
2022-11-21 167.00 167.00 164.50 164.50 0.0M
2022-11-18 167.50 167.50 165.50 167.00 0.0M
2022-11-17 168.00 168.50 167.00 167.00 0.0M
2022-11-16 168.00 168.00 166.00 168.00 0.0M
2022-11-15 166.50 167.50 166.00 167.00 0.0M
2022-11-14 165.50 166.50 164.00 166.50 0.0M
2022-11-11 165.50 166.00 163.50 164.00 0.0M
2022-11-10 161.00 163.00 160.00 163.00 0.0M
2022-11-09 157.50 161.00 156.50 160.50 0.0M
2022-11-08 157.00 157.00 155.50 157.00 0.0M
2022-11-07 157.00 157.50 155.50 157.00 0.0M
2022-11-04 155.00 157.00 153.50 157.00 0.0M
2022-11-03 156.00 156.00 153.00 155.00 0.0M
2022-11-02 153.50 155.00 151.00 155.00 0.0M
2022-11-01 155.50 156.50 152.00 152.00 0.0M
2022-10-31 158.00 159.00 155.50 155.50 0.0M
2022-10-28 159.00 159.00 156.50 157.50 0.0M
2022-10-27 161.00 161.00 158.00 159.00 0.0M
2022-10-26 160.00 160.00 158.00 158.00 0.0M
2022-10-25 160.00 160.00 158.50 160.00 0.0M
2022-10-24 159.50 161.50 159.00 159.00 0.0M
2022-10-21 159.00 159.00 158.50 158.50 0.0M
2022-10-20 159.00 159.50 157.00 159.50 0.0M
2022-10-19 158.00 159.50 156.50 159.00 0.0M
2022-10-18 161.50 161.50 155.00 157.50 0.0M
2022-10-17 164.00 164.00 160.00 160.50 0.0M
2022-10-14 163.50 164.00 162.50 164.00 0.0M
2022-10-13 164.50 165.00 160.50 160.50 0.0M
2022-10-12 164.50 165.50 163.00 164.00 0.0M
2022-10-11 167.50 167.50 164.50 165.00 0.0M
2022-10-07 168.00 168.00 166.50 167.50 0.0M
2022-10-06 168.50 168.50 167.00 167.50 0.0M
2022-10-05 168.50 169.00 167.50 169.00 0.0M
2022-10-04 169.50 170.00 167.00 168.50 0.0M
2022-10-03 168.50 169.00 167.00 168.50 0.0M
2022-09-30 170.00 170.00 167.00 169.50 0.0M
2022-09-29 170.00 170.50 168.50 170.00 0.0M
2022-09-28 173.00 173.00 168.00 168.00 0.0M
2022-09-27 175.50 175.50 169.00 174.00 0.0M
2022-09-26 176.00 176.00 173.00 174.50 0.0M
2022-09-23 176.50 176.50 175.00 176.00 0.0M
2022-09-22 175.00 178.00 172.50 177.00 0.0M
2022-09-21 175.50 175.50 174.00 175.00 0.0M
2022-09-20 176.00 176.00 174.50 174.50 0.0M
2022-09-19 177.50 177.50 175.50 176.00 0.0M
2022-09-16 179.00 179.00 174.50 177.50 0.0M
2022-09-15 178.50 178.50 177.50 178.00 0.0M
2022-09-14 177.00 178.50 176.50 177.50 0.0M
2022-09-13 178.00 178.50 177.00 177.50 0.0M
2022-09-12 178.00 178.50 177.00 177.00 0.0M
2022-09-08 176.50 177.50 176.00 177.00 0.0M
2022-09-07 176.00 176.00 174.00 176.00 0.0M
2022-09-06 179.50 179.50 174.50 175.00 0.0M
2022-09-05 179.00 179.50 178.50 179.00 0.0M
2022-09-02 178.50 179.00 178.00 179.00 0.0M
2022-09-01 178.50 178.50 178.00 178.50 0.0M
2022-08-31 179.50 179.50 178.00 178.50 0.0M
2022-08-30 178.50 179.50 178.00 179.00 0.0M
2022-08-29 178.50 178.50 177.50 178.50 0.0M
2022-08-26 178.50 179.00 178.00 178.50 0.0M
2022-08-25 178.00 179.00 177.00 178.50 0.0M
2022-08-24 177.50 178.00 177.00 178.00 0.0M
2022-08-23 177.00 177.50 176.50 177.50 0.0M
2022-08-22 176.50 177.50 176.00 177.00 0.0M
2022-08-19 177.00 177.50 176.00 176.50 0.0M
2022-08-18 175.50 177.00 175.50 176.50 0.0M
2022-08-17 173.00 177.50 173.00 175.50 0.0M
2022-08-16 172.00 173.00 171.50 173.00 0.0M
2022-08-15 171.00 172.00 171.00 171.50 0.0M
2022-08-12 168.50 172.00 168.00 171.00 0.0M
2022-08-11 168.50 169.00 167.00 168.50 0.0M
2022-08-10 169.50 170.00 168.50 168.50 0.0M
2022-08-09 169.50 170.00 168.50 170.00 0.0M
2022-08-08 169.50 170.00 169.00 170.00 0.0M
2022-08-05 170.00 170.50 169.00 170.50 0.0M
2022-08-04 169.50 170.00 168.50 169.50 0.0M
2022-08-03 169.00 170.00 168.50 170.00 0.0M
2022-08-02 169.50 170.00 169.00 169.50 0.0M
2022-08-01 168.50 170.00 168.50 170.00 0.0M
2022-07-29 168.50 169.00 168.00 168.50 0.0M
2022-07-28 168.50 169.50 168.00 169.00 0.0M
2022-07-27 168.00 168.50 167.00 168.00 0.0M
2022-07-26 167.50 168.00 167.50 168.00 0.0M
2022-07-25 168.00 168.00 167.00 167.50 0.0M
2022-07-22 168.50 168.50 167.50 168.00 0.0M
2022-07-21 168.50 168.50 167.00 168.50 0.0M
2022-07-20 169.00 169.50 168.00 168.50 0.0M
2022-07-19 169.50 170.00 168.50 169.00 0.0M
2022-07-18 170.00 172.50 169.00 169.50 0.0M
2022-07-15 169.50 170.00 168.50 169.50 0.0M
2022-07-14 169.50 170.00 168.00 170.00 0.0M
2022-07-13 170.00 170.50 169.00 169.50 0.0M
2022-07-12 169.00 169.00 167.00 169.00 0.0M
2022-07-11 169.50 169.50 168.00 169.00 0.0M
2022-07-08 169.50 169.50 168.00 169.00 0.0M
2022-07-07 167.50 169.50 167.50 169.00 0.0M
2022-07-06 170.00 170.00 166.00 169.00 0.0M
2022-07-05 173.00 173.00 165.50 170.00 0.0M
2022-07-04 176.50 177.50 174.50 176.50 0.0M
2022-07-01 176.50 176.50 172.00 173.00 0.0M
2022-06-30 177.50 177.50 174.50 176.50 0.0M
2022-06-29 177.00 177.00 175.00 176.00 0.0M
2022-06-28 176.00 176.50 174.50 176.50 0.0M
2022-06-27 178.00 178.00 175.00 175.00 0.0M
2022-06-24 176.00 177.50 174.50 175.00 0.0M
2022-06-23 174.00 174.50 173.00 174.00 0.0M
2022-06-22 177.00 177.00 171.00 173.00 0.0M
2022-06-21 178.00 178.00 175.00 177.00 0.0M
2022-06-20 179.00 179.00 176.00 176.00 0.0M
2022-06-17 178.00 179.00 177.00 178.00 0.0M
2022-06-16 178.50 179.00 177.00 178.00 0.0M
2022-06-15 179.00 179.00 177.50 178.00 0.0M
2022-06-14 178.50 179.00 177.00 179.00 0.0M
2022-06-13 178.50 180.50 177.50 178.50 0.0M
2022-06-10 178.50 179.00 178.00 179.00 0.0M
2022-06-09 176.50 181.00 176.50 179.00 0.0M
2022-06-08 176.00 176.50 175.00 176.50 0.0M
2022-06-07 175.50 176.00 175.00 176.00 0.0M
2022-06-06 176.00 176.00 174.50 175.50 0.0M
2022-06-02 175.50 176.00 174.50 176.00 0.0M
2022-06-01 176.50 176.50 175.00 176.00 0.0M
2022-05-31 175.00 176.50 174.00 176.50 0.0M
2022-05-30 177.00 177.00 174.00 174.00 0.0M
2022-05-27 176.00 176.00 174.50 176.00 0.0M
2022-05-26 175.00 175.50 174.00 175.00 0.0M
2022-05-25 174.50 175.00 174.00 175.00 0.0M
2022-05-24 175.00 175.00 173.50 174.50 0.0M
2022-05-23 175.00 175.00 174.00 175.00 0.0M
2022-05-20 176.50 176.50 174.00 174.00 0.0M
2022-05-19 176.00 176.50 175.00 176.00 0.0M
2022-05-18 177.00 177.50 176.00 177.50 0.0M
2022-05-17 176.00 177.00 175.50 176.50 0.0M
2022-05-16 176.00 176.00 174.50 176.00 0.0M
2022-05-13 172.00 175.00 171.00 175.00 0.0M
2022-05-12 173.50 173.50 171.00 172.00 0.0M
2022-05-11 173.00 174.00 171.00 174.00 0.0M
2022-05-10 173.50 173.50 171.50 173.00 0.0M
2022-05-09 176.00 176.00 173.00 173.00 0.0M
2022-05-06 176.50 176.50 175.00 176.00 0.0M
2022-05-05 176.00 176.50 175.00 176.50 0.0M
2022-05-04 175.50 176.00 174.50 176.00 0.0M
2022-05-03 173.50 175.00 173.00 175.00 0.0M
2022-04-29 175.00 175.00 173.50 174.00 0.0M
2022-04-28 175.50 175.50 173.00 174.00 0.0M
2022-04-27 176.50 176.50 174.00 175.00 0.0M
2022-04-25 179.00 179.00 174.50 175.50 0.0M
2022-04-22 178.50 179.00 177.50 179.00 0.0M
2022-04-21 179.50 179.50 178.00 178.50 0.0M
2022-04-20 180.00 180.00 178.50 179.00 0.0M
2022-04-19 180.00 180.00 178.50 179.00 0.0M
2022-04-18 179.00 179.00 178.00 179.00 0.0M
2022-04-15 178.50 179.00 178.00 179.00 0.0M
2022-04-14 179.00 179.00 178.00 178.50 0.0M
2022-04-13 179.00 179.00 178.00 178.50 0.0M
2022-04-12 179.00 179.00 178.50 179.00 0.0M
2022-04-11 179.00 179.00 177.50 178.50 0.0M
2022-04-08 179.00 179.50 177.50 179.00 0.0M
2022-04-07 181.00 181.00 178.00 178.00 0.0M
2022-04-06 180.00 180.00 179.00 180.00 0.0M
2022-04-01 180.00 180.50 179.50 180.50 0.0M
2022-03-31 180.50 180.50 180.00 180.00 0.0M
2022-03-30 181.00 181.00 180.00 180.00 0.0M
2022-03-29 182.00 182.00 179.50 180.50 0.0M
2022-03-28 181.00 181.00 179.00 180.00 0.0M
2022-03-25 181.00 181.00 179.50 180.50 0.0M
2022-03-24 180.50 181.00 179.50 180.50 0.0M
2022-03-23 181.00 181.00 179.50 180.50 0.0M
2022-03-22 180.50 180.50 179.50 180.50 0.0M
2022-03-21 180.50 181.00 179.50 179.50 0.0M
2022-03-18 180.50 181.00 179.50 180.50 0.0M
2022-03-17 178.50 180.00 178.00 180.00 0.0M
2022-03-16 178.00 178.50 177.00 178.50 0.0M
2022-03-15 178.00 178.00 177.00 178.00 0.0M
2022-03-14 178.00 178.50 176.50 178.00 0.0M
2022-03-11 178.50 179.00 177.00 178.00 0.0M
2022-03-10 178.00 178.00 176.50 178.00 0.0M
2022-03-09 176.50 176.50 175.00 176.50 0.0M
2022-03-08 178.50 178.50 170.00 175.00 0.0M
2022-03-07 180.50 180.50 177.50 177.50 0.0M
2022-03-04 181.00 181.00 178.50 180.50 0.0M
2022-03-03 181.00 181.00 179.50 180.50 0.0M
2022-03-02 180.50 181.00 180.00 180.00 0.0M
2022-03-01 180.00 180.50 179.50 180.00 0.0M
2022-02-25 181.50 181.50 179.50 180.00 0.0M
2022-02-24 182.50 182.50 180.00 180.00 0.0M
2022-02-23 183.00 183.00 182.00 182.00 0.0M
2022-02-22 183.00 183.00 182.00 183.00 0.0M
2022-02-21 182.50 183.00 181.50 183.00 0.0M
2022-02-18 181.50 183.00 181.50 182.50 0.0M
2022-02-17 181.50 182.50 181.00 182.00 0.0M
2022-02-16 180.50 182.00 180.50 181.50 0.0M
2022-02-15 180.00 180.50 179.00 180.50 0.0M
2022-02-14 179.50 179.50 178.00 179.50 0.0M
2022-02-11 178.50 179.50 178.00 179.00 0.0M
2022-02-10 177.50 178.50 177.00 178.50 0.0M
2022-02-09 177.50 177.50 176.50 177.00 0.0M
2022-02-08 178.00 178.00 176.00 176.50 0.0M
2022-02-07 178.00 178.00 176.00 176.50 0.0M
2022-01-26 175.50 176.50 174.00 175.50 0.0M
2022-01-25 176.00 176.00 174.00 175.50 0.0M
2022-01-24 175.00 175.50 173.50 175.50 0.0M
2022-01-21 176.00 176.00 174.00 175.50 0.0M
2022-01-20 175.50 176.00 174.00 175.50 0.0M
2022-01-19 176.00 176.00 171.50 176.00 0.0M
2022-01-18 174.50 176.00 174.00 176.00 0.0M
2022-01-17 175.50 176.00 172.50 174.00 0.0M
2022-01-14 174.50 175.50 174.00 175.00 0.0M
2022-01-13 177.50 177.50 174.50 174.50 0.0M
2022-01-12 178.50 178.50 176.50 176.50 0.0M
2022-01-11 177.00 177.50 176.50 177.50 0.0M
2022-01-10 177.50 177.50 176.50 177.50 0.0M
2022-01-07 177.50 177.50 176.50 177.50 0.0M
2022-01-06 178.00 178.00 176.50 177.50 0.0M
2022-01-05 179.00 179.00 177.50 179.00 0.0M
2022-01-04 180.00 180.00 178.00 178.50 0.0M
2022-01-03 180.00 180.00 179.00 180.00 0.0M