雷虎科技

8033
🏛️ 中国台湾 →
140.00
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
2021-12-30 16.91 16.91 16.71 16.76 0.5M
2021-12-29 16.57 16.91 16.57 16.86 0.5M
2021-12-28 16.96 16.96 16.66 16.66 0.8M
2021-12-27 16.71 17.10 16.66 16.86 1.0M
2021-12-24 16.91 16.96 16.57 16.61 0.7M
2021-12-23 16.66 17.00 16.37 16.86 1.7M
2021-12-22 17.00 17.00 16.57 16.61 0.6M
2021-12-21 16.52 16.81 16.42 16.66 0.6M
2021-12-20 16.61 16.76 16.08 16.57 1.3M
2021-12-17 17.10 17.10 16.47 16.61 2.0M
2021-12-16 17.69 17.69 16.96 17.15 1.3M
2021-12-15 16.91 17.00 16.76 16.96 0.5M
2021-12-14 16.96 17.15 16.71 16.71 1.1M
2021-12-13 16.96 17.34 16.61 17.25 1.1M
2021-12-10 17.44 17.49 17.00 17.00 3.2M
2021-12-09 17.64 17.98 17.59 17.78 1.2M
2021-12-08 17.83 18.22 17.54 17.69 1.7M
2021-12-07 17.83 18.12 17.64 17.73 1.1M
2021-12-06 17.78 18.17 17.78 18.03 0.8M
2021-12-03 17.83 18.03 17.78 17.83 1.0M
2021-12-02 18.81 18.81 17.54 17.78 2.9M
2021-12-01 18.51 19.00 18.22 18.42 3.6M
2021-11-30 17.83 19.00 17.59 18.51 3.8M
2021-11-29 17.34 17.93 17.20 17.54 2.0M
2021-11-26 18.51 18.66 17.64 17.78 2.9M
2021-11-25 18.37 18.71 18.22 18.27 2.4M
2021-11-24 18.66 18.81 18.27 18.27 3.2M
2021-11-23 18.37 19.29 17.73 18.42 8.0M
2021-11-22 16.86 18.37 16.71 18.37 7.1M
2021-11-19 16.81 17.05 16.61 16.71 1.2M
2021-11-18 16.96 17.20 16.76 16.86 1.5M
2021-11-17 17.78 17.78 17.00 17.10 3.1M
2021-11-16 16.96 17.93 16.66 17.88 5.3M
2021-11-15 15.98 16.81 15.88 16.61 2.2M
2021-11-12 16.47 16.47 15.88 15.98 2.5M
2021-11-11 17.00 17.00 16.37 16.37 2.4M
2021-11-10 17.20 17.25 16.76 16.76 2.1M
2021-11-09 17.49 17.59 17.05 17.25 2.8M
2021-11-08 16.76 18.12 16.76 17.69 3.8M
2021-11-05 16.91 17.00 16.57 16.76 1.3M
2021-11-04 16.91 17.05 16.57 16.81 1.9M
2021-11-03 17.49 17.69 16.66 16.71 4.1M
2021-11-02 17.59 17.93 17.39 17.44 2.5M
2021-11-01 17.39 17.78 17.25 17.44 2.2M
2021-10-29 17.64 17.83 17.15 17.34 2.8M
2021-10-28 17.54 18.51 17.30 17.59 3.0M
2021-10-27 17.78 18.08 17.59 17.64 2.6M
2021-10-26 18.32 18.47 17.73 17.78 3.1M
2021-10-25 18.32 18.61 17.69 17.98 3.6M
2021-10-22 19.00 19.29 18.32 18.32 7.1M
2021-10-21 19.05 20.46 18.56 19.39 13.0M
2021-10-20 17.64 19.10 17.54 19.10 10.5M
2021-10-19 18.03 18.22 17.30 17.39 6.9M
2021-10-18 19.39 19.39 18.32 18.37 11.1M
2021-10-15 18.51 19.39 17.73 19.39 11.1M
2021-10-14 17.73 19.10 17.34 18.66 11.7M
2021-10-13 17.34 17.83 16.61 17.83 6.4M
2021-10-12 17.20 18.27 16.81 17.98 12.6M
2021-10-08 15.98 16.86 15.10 16.86 11.9M
2021-10-07 14.23 15.35 14.03 15.35 3.4M
2021-10-06 14.42 14.62 13.98 13.98 0.8M
2021-10-05 13.69 14.18 13.35 14.08 0.9M
2021-10-04 14.71 14.71 13.64 13.98 1.7M
2021-10-01 14.62 14.86 14.23 14.28 1.7M
2021-09-30 14.67 15.30 14.62 15.15 2.2M
2021-09-29 14.52 14.81 14.23 14.42 1.6M
2021-09-28 14.91 15.30 14.03 14.91 4.9M
2021-09-27 14.91 14.91 14.52 14.91 9.3M
2021-09-24 13.59 13.59 13.59 13.59 1.5M
2021-09-23 12.42 12.57 12.28 12.38 0.3M
2021-09-22 12.33 12.38 12.08 12.18 0.4M
2021-09-17 12.57 12.62 12.38 12.57 0.3M
2021-09-16 12.81 12.96 12.52 12.62 0.6M
2021-09-15 12.81 13.45 12.67 13.11 1.9M
2021-09-14 12.67 12.77 12.52 12.77 0.5M
2021-09-13 12.52 12.62 12.42 12.57 0.2M
2021-09-10 12.57 12.72 12.38 12.42 0.6M
2021-09-09 12.08 12.57 12.08 12.42 0.7M
2021-09-08 12.08 12.28 11.79 11.84 0.4M
2021-09-07 12.47 12.47 11.99 12.08 0.4M
2021-09-06 12.47 12.52 12.28 12.28 0.4M
2021-09-03 12.42 12.62 12.28 12.47 0.5M
2021-09-02 12.67 12.77 12.38 12.42 0.5M
2021-09-01 12.67 12.81 12.52 12.57 0.4M
2021-08-31 12.72 12.81 12.67 12.67 0.2M
2021-08-30 12.96 13.30 12.77 12.81 0.3M
2021-08-27 12.62 13.15 12.57 12.96 0.6M
2021-08-26 12.62 12.77 12.57 12.62 0.3M
2021-08-25 12.67 12.81 12.57 12.77 0.3M
2021-08-24 12.52 12.86 12.42 12.62 1.0M
2021-08-23 12.28 12.81 12.28 12.47 0.8M
2021-08-20 12.38 12.62 12.33 12.33 0.7M
2021-08-19 12.77 12.77 12.38 12.38 0.4M
2021-08-18 12.67 12.77 12.38 12.67 0.4M
2021-08-17 12.67 12.77 12.52 12.67 0.4M
2021-08-16 12.81 12.96 12.62 12.67 0.5M
2021-08-13 13.20 13.30 12.86 12.96 0.5M
2021-08-12 12.81 13.15 12.81 13.06 0.3M
2021-08-11 13.45 13.50 13.01 13.01 0.7M
2021-08-10 13.79 13.79 13.45 13.45 1.0M
2021-08-09 13.93 13.93 13.74 13.84 0.5M
2021-08-06 14.23 14.23 13.89 13.93 0.5M
2021-08-05 14.28 14.37 14.03 14.03 0.5M
2021-08-04 14.18 14.37 14.13 14.28 1.7M
2021-08-03 13.93 14.32 13.84 14.13 1.2M
2021-08-02 13.89 14.03 13.84 13.93 0.2M
2021-07-30 13.98 14.18 13.74 13.89 0.9M
2021-07-29 14.03 14.03 13.79 13.84 0.5M
2021-07-28 14.23 14.23 13.79 13.84 0.9M
2021-07-27 13.84 14.18 13.69 14.08 1.3M
2021-07-26 13.89 14.13 13.79 13.79 0.5M
2021-07-23 13.79 13.98 13.79 13.84 0.5M
2021-07-22 13.93 14.03 13.79 13.79 0.6M
2021-07-21 14.37 14.37 13.84 13.89 0.7M
2021-07-20 13.93 14.13 13.93 14.13 0.7M
2021-07-19 14.28 14.28 13.98 14.03 0.5M
2021-07-16 14.13 14.47 14.08 14.18 1.0M
2021-07-15 14.13 14.13 13.84 13.98 0.7M
2021-07-14 14.03 14.28 13.93 14.03 0.7M
2021-07-13 14.32 14.42 14.03 14.03 1.5M
2021-07-12 14.62 14.67 14.32 14.32 0.9M
2021-07-09 14.71 14.71 14.37 14.57 0.9M
2021-07-08 14.52 14.67 14.18 14.67 2.0M
2021-07-07 15.30 15.30 14.81 14.91 0.7M
2021-07-06 15.01 15.54 14.81 15.10 1.1M
2021-07-05 15.10 15.15 14.81 14.91 0.5M
2021-07-02 14.81 15.06 14.71 14.96 0.6M
2021-07-01 14.96 15.06 14.67 14.71 0.9M
2021-06-30 15.20 15.20 14.96 14.96 0.9M
2021-06-29 15.64 15.64 14.96 15.06 1.7M
2021-06-28 15.44 15.88 15.20 15.64 2.5M
2021-06-25 15.10 15.20 14.91 14.91 0.9M
2021-06-24 14.86 15.01 14.71 15.01 0.9M
2021-06-23 15.10 15.10 14.57 14.76 1.1M
2021-06-22 14.81 15.01 14.67 14.76 0.6M
2021-06-21 15.06 15.06 14.52 14.71 1.1M
2021-06-18 15.40 15.74 15.10 15.25 2.6M
2021-06-17 14.91 15.98 14.91 15.98 3.8M
2021-06-16 14.52 14.81 14.52 14.57 0.7M
2021-06-15 14.69 14.69 14.36 14.45 0.5M
2021-06-11 14.64 14.93 14.41 14.64 0.6M
2021-06-10 14.64 15.26 14.64 14.78 0.7M
2021-06-09 14.64 14.88 14.50 14.60 0.5M
2021-06-08 14.74 14.93 14.55 14.64 0.3M
2021-06-07 14.93 14.93 14.26 14.74 0.5M
2021-06-04 15.21 15.21 14.64 14.69 0.9M
2021-06-03 15.16 15.35 15.11 15.30 0.5M
2021-06-02 15.54 15.59 15.07 15.26 0.8M
2021-06-01 15.87 15.87 15.40 15.49 1.0M
2021-05-31 16.20 16.48 15.59 15.78 2.5M
2021-05-28 15.45 15.45 15.35 15.45 1.1M
2021-05-27 14.03 14.36 13.93 14.08 0.4M
2021-05-26 14.17 14.17 13.93 14.08 0.4M
2021-05-25 14.22 14.22 13.93 14.08 0.8M
2021-05-24 14.31 14.31 13.79 14.03 0.5M
2021-05-21 13.60 14.03 13.46 13.98 0.8M
2021-05-20 13.70 13.84 13.27 13.27 0.6M
2021-05-19 13.27 13.74 13.27 13.60 0.8M
2021-05-18 12.28 13.27 12.28 13.27 1.4M
2021-05-17 12.19 12.85 12.00 12.09 1.7M
2021-05-14 13.70 14.08 13.13 13.32 1.2M
2021-05-13 12.52 14.03 12.28 13.37 1.7M
2021-05-12 14.45 14.50 13.32 13.32 2.5M
2021-05-11 15.35 15.49 14.41 14.78 1.5M
2021-05-10 15.92 15.92 15.21 15.35 0.8M
2021-05-07 15.11 15.82 14.83 15.78 1.0M
2021-05-06 15.35 15.59 14.83 15.02 1.5M
2021-05-05 15.30 15.92 14.97 15.35 1.3M
2021-05-04 15.87 16.34 14.60 15.35 2.5M
2021-05-03 17.00 17.00 15.87 15.92 3.3M
2021-04-29 17.62 17.81 17.00 17.00 3.2M
2021-04-28 17.48 17.67 17.29 17.48 1.4M
2021-04-27 17.95 17.95 17.43 17.48 2.6M
2021-04-26 18.04 18.42 17.85 17.90 2.1M
2021-04-23 18.18 18.23 17.57 18.00 2.6M
2021-04-22 19.22 19.32 18.00 18.33 4.9M
2021-04-21 18.56 19.37 18.52 19.03 5.1M
2021-04-20 18.89 19.03 18.37 18.61 3.5M
2021-04-19 18.42 19.22 18.28 18.85 5.7M
2021-04-16 18.04 18.37 18.00 18.09 1.7M
2021-04-15 17.52 18.09 17.52 17.90 1.4M
2021-04-14 18.23 18.37 17.05 17.48 4.0M
2021-04-13 18.89 18.89 17.95 18.04 5.1M
2021-04-12 18.61 19.74 18.52 18.99 7.7M
2021-04-09 18.61 18.66 18.04 18.33 3.5M
2021-04-08 18.80 18.80 17.85 18.42 4.6M
2021-04-07 17.29 18.70 17.19 18.61 7.5M
2021-04-06 17.33 17.38 17.05 17.15 1.6M
2021-04-01 17.43 17.43 17.10 17.24 1.3M
2021-03-31 17.00 17.48 16.86 17.10 1.5M
2021-03-30 17.05 17.05 16.81 16.86 1.2M
2021-03-29 17.33 17.33 16.63 16.81 2.6M
2021-03-26 17.00 17.43 16.53 17.00 2.6M
2021-03-25 18.85 18.99 17.10 17.29 6.4M
2021-03-24 17.95 18.89 17.95 18.85 7.6M
2021-03-23 17.19 17.76 17.15 17.76 4.5M
2021-03-22 17.05 17.19 16.81 17.10 2.2M
2021-03-19 16.58 17.15 16.53 17.05 2.5M
2021-03-18 16.48 17.48 16.39 17.00 3.9M
2021-03-17 16.63 16.86 16.34 16.48 2.0M
2021-03-16 16.72 16.81 16.44 16.53 1.9M
2021-03-15 16.53 16.67 16.34 16.44 2.0M
2021-03-12 17.48 17.48 16.48 16.67 4.6M
2021-03-11 16.15 17.67 16.11 17.33 6.2M
2021-03-10 15.73 16.30 15.63 16.11 2.1M
2021-03-09 15.54 15.78 15.11 15.54 1.9M
2021-03-08 16.25 16.25 15.40 15.40 2.0M
2021-03-05 15.87 16.63 15.73 16.11 1.4M
2021-03-04 16.39 16.63 16.15 16.30 1.7M
2021-03-03 16.58 16.96 16.06 16.72 3.2M
2021-03-02 16.58 16.72 16.01 16.01 2.2M
2021-02-26 16.44 16.77 16.11 16.48 3.0M
2021-02-25 15.49 16.96 15.40 16.91 5.3M
2021-02-24 15.49 15.92 15.35 15.45 2.9M
2021-02-23 16.06 16.06 15.16 15.40 3.5M
2021-02-22 16.53 16.77 15.92 15.96 5.5M
2021-02-19 15.92 17.00 15.49 16.53 7.1M
2021-02-18 14.41 15.92 14.41 15.92 6.9M
2021-02-17 14.36 14.69 13.98 14.50 3.0M
2021-02-05 15.75 16.00 14.69 14.69 7.8M
2021-02-04 16.43 16.97 15.71 16.04 10.8M
2021-02-03 18.42 18.71 17.45 17.45 9.3M
2021-02-02 20.55 21.23 19.39 19.39 14.0M
2021-02-01 21.23 23.07 20.16 21.52 13.5M
2021-01-29 19.97 21.23 19.87 21.23 11.9M
2021-01-28 18.27 19.34 18.27 19.34 5.6M
2021-01-27 18.90 19.10 18.03 18.95 6.6M
2021-01-26 18.66 19.00 18.47 18.95 6.8M
2021-01-25 18.52 18.90 17.74 18.76 9.3M
2021-01-22 17.98 18.32 16.97 18.32 9.5M
2021-01-21 16.48 18.08 16.09 17.98 13.5M
2021-01-20 16.48 16.77 15.56 16.58 10.6M
2021-01-19 15.51 16.38 15.12 16.38 10.3M
2021-01-18 14.45 14.93 14.20 14.93 3.8M
2021-01-15 14.64 14.64 14.25 14.45 2.1M
2021-01-14 14.45 14.49 14.11 14.40 1.5M
2021-01-13 14.30 14.40 14.06 14.40 0.9M
2021-01-12 14.74 14.74 13.91 14.30 3.5M
2021-01-11 14.15 14.35 14.01 14.20 1.3M
2021-01-08 13.77 14.54 13.77 14.06 2.9M
2021-01-07 14.20 14.30 13.96 13.96 1.1M
2021-01-06 14.49 14.49 13.57 14.20 2.7M
2021-01-05 14.35 14.45 14.06 14.45 2.9M
2021-01-04 14.49 14.49 13.91 14.35 2.5M