Rich Circle Development Co Ltd

6198
🏛️ 中国台湾 →
30.00
最后更新: 2025-09-26
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
2023-12-29 27.70 28.50 27.70 28.40 0.0M
2023-12-28 27.80 27.85 27.30 27.65 0.0M
2023-12-27 28.50 28.55 27.90 27.95 0.0M
2023-12-26 29.00 29.00 28.50 28.50 0.0M
2023-12-25 29.55 29.65 29.20 29.20 0.0M
2023-12-22 30.60 30.80 29.80 29.90 0.0M
2023-12-21 29.95 30.15 29.90 30.10 0.0M
2023-12-20 30.20 30.50 30.05 30.15 0.0M
2023-12-19 30.50 30.80 29.65 30.20 0.0M
2023-12-18 29.80 30.75 29.65 30.50 0.0M
2023-12-15 28.20 29.25 28.20 29.10 0.0M
2023-12-14 27.85 28.35 27.75 28.05 0.0M
2023-12-13 27.65 27.90 27.55 27.85 0.0M
2023-12-12 27.25 27.75 27.20 27.55 0.0M
2023-12-11 26.90 27.25 26.90 27.20 0.0M
2023-12-08 26.90 27.05 26.90 26.90 0.0M
2023-12-07 26.85 27.00 26.60 26.60 0.0M
2023-12-06 27.00 27.05 26.80 26.85 0.0M
2023-12-05 27.15 27.30 27.00 27.00 0.0M
2023-12-04 27.60 27.60 26.95 27.00 0.0M
2023-12-01 27.70 27.70 27.45 27.60 0.0M
2023-11-30 27.20 27.90 27.10 27.45 0.0M
2023-11-29 27.15 27.35 27.10 27.20 0.0M
2023-11-28 27.20 27.50 27.10 27.40 0.0M
2023-11-27 27.75 28.00 27.00 27.35 0.0M
2023-11-24 30.30 30.30 27.75 28.45 0.0M
2023-11-23 28.20 30.35 27.65 30.35 0.0M
2023-11-22 26.95 28.00 26.90 27.60 0.0M
2023-11-21 26.55 27.45 26.55 26.90 0.0M
2023-11-20 25.60 27.00 25.60 26.75 0.0M
2023-11-17 25.15 25.40 25.05 25.40 0.0M
2023-11-16 24.65 25.20 24.65 25.05 0.0M
2023-11-15 25.00 25.05 24.85 24.95 0.0M
2023-11-14 24.80 25.40 24.60 25.00 0.0M
2023-11-13 26.05 26.05 24.60 24.80 0.0M
2023-11-10 27.10 27.35 27.00 27.25 0.0M
2023-11-09 27.40 27.75 27.05 27.60 0.0M
2023-11-08 28.35 28.35 27.20 27.60 0.0M
2023-11-07 28.00 28.40 27.65 27.70 0.0M
2023-11-06 27.75 27.95 27.75 27.95 0.0M
2023-11-03 28.20 28.20 27.75 27.75 0.0M
2023-11-02 27.40 28.25 27.40 28.25 0.0M
2023-11-01 28.50 28.50 27.20 27.90 0.0M
2023-10-31 30.00 30.00 27.95 27.95 0.0M
2023-10-30 28.15 28.85 28.15 28.30 0.0M
2023-10-27 29.65 29.65 28.90 28.90 0.0M
2023-10-26 28.75 29.40 28.70 29.35 0.0M
2023-10-25 29.30 29.30 29.05 29.05 0.0M
2023-10-24 29.00 29.40 29.00 29.30 0.0M
2023-10-23 28.90 29.00 28.35 29.00 0.0M
2023-10-20 28.70 29.40 28.70 29.35 0.0M
2023-10-19 29.65 29.70 28.45 28.65 0.0M
2023-10-18 31.00 31.25 28.50 29.80 0.0M
2023-10-17 29.62 29.76 29.03 29.07 0.0M
2023-10-16 29.76 29.80 29.53 29.62 0.0M
2023-10-13 30.12 30.12 29.76 29.80 0.0M
2023-10-12 29.39 30.12 29.39 30.08 0.0M
2023-10-11 29.90 29.99 29.53 29.62 0.0M
2023-10-06 32.35 32.95 32.35 32.70 0.0M
2023-10-05 32.40 33.45 32.40 32.90 0.0M
2023-10-04 32.80 32.80 32.15 32.30 0.0M
2023-10-03 32.70 32.95 32.70 32.90 0.0M
2023-10-02 32.30 33.40 32.30 32.70 0.0M
2023-09-28 33.90 33.90 32.20 32.50 0.0M
2023-09-27 32.15 32.60 31.85 32.45 0.0M
2023-09-26 32.75 32.75 32.10 32.60 0.0M
2023-09-25 34.20 34.20 32.15 32.95 0.0M
2023-09-22 33.25 33.30 33.15 33.15 0.0M
2023-09-21 33.85 33.85 33.25 33.25 0.0M
2023-09-20 34.00 34.50 33.85 34.10 0.0M
2023-09-19 34.45 34.45 33.90 33.90 0.0M
2023-09-18 34.35 34.40 33.80 33.85 0.0M
2023-09-15 34.75 34.75 34.20 34.35 0.0M
2023-09-14 35.20 35.20 34.05 34.90 0.0M
2023-09-13 34.35 35.35 34.10 35.00 0.0M
2023-09-12 34.30 34.30 33.55 33.70 0.0M
2023-09-11 34.25 34.70 33.50 33.55 0.0M
2023-09-08 35.30 35.55 34.55 34.70 0.0M
2023-09-07 36.50 36.95 35.25 35.30 0.0M
2023-09-06 33.85 37.00 33.85 36.55 0.0M
2023-09-05 33.50 34.55 33.50 34.55 0.0M
2023-09-04 33.75 34.55 33.30 33.70 0.0M
2023-09-01 34.55 34.55 33.90 34.10 0.0M
2023-08-31 34.75 35.50 34.10 34.35 0.0M
2023-08-30 34.70 34.75 34.00 34.00 0.0M
2023-08-29 33.70 35.20 33.35 34.40 0.0M
2023-08-28 35.25 35.25 33.25 33.70 0.0M
2023-08-25 35.00 36.40 34.80 35.30 0.0M
2023-08-24 36.65 38.45 36.50 36.50 0.0M
2023-08-23 40.00 40.55 38.55 40.55 0.0M
2023-08-22 34.50 36.90 34.00 36.90 0.0M
2023-08-21 31.20 34.15 30.35 33.55 0.0M
2023-08-18 30.80 32.20 30.00 31.45 0.0M
2023-08-17 31.00 31.50 30.15 30.75 0.0M
2023-08-16 32.30 32.30 31.00 31.25 0.0M
2023-08-15 32.65 33.35 32.35 32.35 0.0M
2023-08-14 34.60 35.05 33.25 34.50 0.0M
2023-08-11 31.70 32.90 31.45 31.90 0.0M
2023-08-10 32.25 32.25 31.35 31.40 0.0M
2023-08-09 35.35 35.35 34.15 34.20 0.0M
2023-08-08 36.40 36.40 35.15 36.00 0.0M
2023-08-07 36.05 36.85 35.65 36.55 0.0M
2023-08-04 34.95 37.05 33.75 37.05 0.0M
2023-08-02 34.50 34.75 33.40 34.55 0.0M
2023-08-01 34.70 35.30 34.25 34.50 0.0M
2023-07-31 34.30 34.85 34.15 34.65 0.0M
2023-07-28 34.75 35.35 34.15 34.25 0.0M
2023-07-27 35.90 35.90 34.60 34.60 0.0M
2023-07-26 36.00 36.00 34.70 34.70 0.0M
2023-07-25 36.05 36.60 35.60 35.95 0.0M
2023-07-24 35.95 37.75 34.90 36.55 0.0M
2023-07-21 34.70 35.55 34.50 34.85 0.0M
2023-07-20 35.40 35.90 34.50 34.65 0.0M
2023-07-19 35.05 36.90 35.00 35.15 0.0M
2023-07-18 37.10 37.10 35.20 35.25 0.0M
2023-07-17 37.15 37.15 36.35 36.70 0.0M
2023-07-14 36.55 37.70 36.55 37.15 0.0M
2023-07-13 37.15 38.10 36.50 36.50 0.0M
2023-07-12 38.65 39.00 37.80 37.90 0.0M
2023-07-11 38.85 41.00 38.25 39.55 0.0M
2023-07-10 37.75 38.90 36.85 38.85 0.0M
2023-07-07 39.10 39.10 37.75 37.75 0.0M
2023-07-06 39.20 39.60 38.25 39.10 0.0M
2023-07-05 38.20 40.60 38.20 39.20 0.0M
2023-07-04 41.05 41.55 39.60 40.00 0.0M
2023-07-03 40.95 41.95 39.70 41.05 0.0M
2023-06-30 41.70 42.55 39.50 40.40 0.0M
2023-06-29 47.10 47.10 42.60 43.00 0.0M
2023-06-28 44.95 47.95 43.80 47.30 0.0M
2023-06-27 40.90 43.60 38.90 43.60 0.0M
2023-06-26 40.05 42.30 39.65 40.90 0.0M
2023-06-21 36.50 39.20 35.65 39.20 0.0M
2023-06-20 37.50 37.50 35.05 35.65 0.0M
2023-06-19 38.20 39.65 37.10 37.50 0.0M
2023-06-16 38.90 40.25 38.90 39.00 0.0M
2023-06-15 42.00 42.00 38.30 38.80 0.0M
2023-06-14 41.30 43.00 41.05 41.60 0.0M
2023-06-13 39.35 44.00 39.30 41.00 0.0M
2023-06-12 46.00 46.30 42.50 42.50 0.0M
2023-06-09 46.00 48.95 44.55 47.20 0.0M
2023-06-08 41.80 44.55 41.80 44.55 0.0M
2023-06-07 41.90 41.90 40.25 40.50 0.0M
2023-06-06 38.50 40.00 38.30 38.75 0.0M
2023-06-05 34.90 39.35 33.00 38.85 0.0M
2023-06-02 31.75 35.90 31.75 35.90 0.0M
2023-06-01 33.20 33.20 32.10 32.65 0.0M
2023-05-31 34.05 34.05 33.00 33.75 0.0M
2023-05-30 34.45 36.00 33.80 34.70 0.0M
2023-05-29 35.20 35.20 34.10 34.50 0.0M
2023-05-26 32.65 35.90 32.15 35.50 0.0M
2023-05-25 31.90 32.65 31.75 32.65 0.0M
2023-05-24 33.55 33.70 31.50 31.75 0.0M
2023-05-23 33.90 34.65 33.75 34.10 0.0M
2023-05-22 33.60 34.00 33.40 33.95 0.0M
2023-05-19 33.30 35.40 33.30 34.25 0.0M
2023-05-18 31.90 36.35 31.20 34.95 0.0M
2023-05-17 31.45 33.35 28.35 33.35 0.0M
2023-05-16 31.45 31.45 31.45 31.45 0.0M
2023-05-15 28.60 28.60 28.60 28.60 0.0M
2023-05-12 26.00 26.00 26.00 26.00 0.0M
2023-05-11 23.65 23.65 22.90 23.65 0.0M
2023-05-10 21.25 21.50 21.25 21.50 0.0M
2023-05-09 21.25 21.40 21.10 21.40 0.0M
2023-05-08 21.70 21.70 21.20 21.45 0.0M
2023-05-05 21.15 21.85 21.15 21.70 0.0M
2023-05-04 21.75 22.05 21.35 21.80 0.0M
2023-05-03 22.60 22.60 22.00 22.15 0.0M
2023-05-02 22.00 22.60 22.00 22.60 0.0M
2023-04-28 21.80 22.05 21.55 22.00 0.0M
2023-04-27 21.70 22.35 21.70 21.80 0.0M
2023-04-26 22.00 22.30 21.55 22.15 0.0M
2023-04-25 22.40 22.95 22.00 22.00 0.0M
2023-04-24 22.00 22.75 21.65 22.45 0.0M
2023-04-21 22.00 23.65 22.00 23.30 0.0M
2023-04-20 21.45 22.05 21.45 21.50 0.0M
2023-04-19 21.00 21.40 21.00 21.40 0.0M
2023-04-18 21.35 21.35 20.65 21.35 0.0M
2023-04-17 21.00 21.35 20.90 21.35 0.0M
2023-04-14 21.50 21.50 21.00 21.00 0.0M
2023-04-13 21.55 21.60 21.40 21.55 0.0M
2023-04-12 21.10 21.80 21.10 21.70 0.0M
2023-04-11 21.25 21.95 21.10 21.10 0.0M
2023-04-10 21.95 21.95 21.30 21.30 0.0M
2023-04-07 22.00 22.50 21.05 21.30 0.0M
2023-04-06 20.95 22.00 20.95 21.85 0.0M
2023-03-31 20.95 20.95 20.95 20.95 0.0M
2023-03-30 21.05 21.10 20.75 21.00 0.0M
2023-03-29 20.80 21.25 20.60 21.05 0.0M
2023-03-28 20.35 20.95 20.35 20.50 0.0M
2023-03-27 20.50 20.50 20.10 20.10 0.0M
2023-03-24 20.75 20.80 20.50 20.50 0.0M
2023-03-23 20.05 20.05 20.05 20.05 0.0M
2023-03-22 19.85 19.90 19.85 19.90 0.0M
2023-03-21 19.40 19.85 19.40 19.75 0.0M
2023-03-20 20.75 21.45 19.30 19.50 0.0M
2023-03-17 20.65 21.45 20.65 20.75 0.0M
2023-03-16 20.85 20.85 20.65 20.65 0.0M
2023-03-15 20.85 20.85 20.25 20.55 0.0M
2023-03-14 21.05 21.05 20.25 20.70 0.0M
2023-03-13 20.15 21.00 20.15 20.90 0.0M
2023-03-10 20.00 20.15 19.60 20.15 0.0M
2023-03-09 20.35 20.35 20.00 20.20 0.0M
2023-03-08 20.40 20.45 20.30 20.30 0.0M
2023-03-07 20.00 20.55 20.00 20.35 0.0M
2023-03-06 19.80 20.00 19.80 19.80 0.0M
2023-03-03 19.70 20.00 19.70 20.00 0.0M
2023-03-02 19.60 19.60 19.40 19.40 0.0M
2023-03-01 19.45 19.45 19.45 19.45 0.0M
2023-02-24 19.50 19.50 19.50 19.50 0.0M
2023-02-23 19.60 19.60 18.85 19.50 0.0M
2023-02-22 19.60 19.60 19.60 19.60 0.0M
2023-02-21 19.70 19.95 19.10 19.70 0.0M
2023-02-20 19.50 19.50 19.50 19.50 0.0M
2023-02-17 19.20 19.50 19.20 19.50 0.0M
2023-02-16 19.50 19.50 19.50 19.50 0.0M
2023-02-15 18.90 19.55 18.90 19.55 0.0M
2023-02-14 18.85 19.40 18.85 19.40 0.0M
2023-02-13 18.85 18.85 18.85 18.85 0.0M
2023-02-10 18.80 18.80 18.80 18.80 0.0M
2023-02-09 19.20 19.20 18.80 18.80 0.0M
2023-02-08 18.90 18.90 18.90 18.90 0.0M
2023-02-07 18.85 18.90 18.85 18.85 0.0M
2023-02-06 19.00 19.00 19.00 19.00 0.0M
2023-02-03 19.00 19.00 19.00 19.00 0.0M
2023-02-02 18.85 19.00 18.85 19.00 0.0M
2023-02-01 19.45 19.45 19.10 19.10 0.0M
2023-01-31 19.40 19.40 19.40 19.40 0.0M
2023-01-30 19.45 19.45 19.45 19.45 0.0M
2023-01-17 19.35 19.45 19.35 19.45 0.0M
2023-01-16 19.35 19.35 19.35 19.35 0.0M
2023-01-13 19.35 19.35 19.35 19.35 0.0M
2023-01-12 19.35 19.35 19.35 19.35 0.0M
2023-01-11 19.30 19.30 19.15 19.15 0.0M
2023-01-10 19.50 19.50 19.50 19.50 0.0M
2023-01-09 19.50 19.50 19.50 19.50 0.0M
2023-01-06 19.50 19.50 19.50 19.50 0.0M
2023-01-05 19.50 19.50 19.50 19.50 0.0M
2023-01-04 19.30 19.50 19.25 19.50 0.0M
2023-01-03 19.50 19.70 19.50 19.70 0.0M