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
2022-12-30 40.19 43.07 40.19 41.66 6.9M
2022-12-29 39.56 40.44 39.56 39.95 2.0M
2022-12-28 41.46 41.75 40.24 40.44 3.2M
2022-12-27 42.39 42.63 41.17 41.17 3.2M
2022-12-26 42.05 43.36 40.73 42.00 4.3M
2022-12-23 40.44 41.90 39.85 41.70 4.1M
2022-12-22 44.34 44.58 41.36 41.66 7.8M
2022-12-21 40.83 41.22 40.00 40.73 2.8M
2022-12-20 40.88 41.90 40.00 40.34 4.7M
2022-12-19 42.39 43.22 40.63 40.73 6.0M
2022-12-16 43.46 43.95 41.61 42.78 13.9M
2022-12-15 40.83 44.19 40.00 44.19 11.2M
2022-12-14 40.29 41.22 39.51 40.19 5.0M
2022-12-13 41.66 41.66 38.88 39.76 7.3M
2022-12-12 42.78 42.78 40.73 40.93 6.0M
2022-12-09 44.73 44.82 42.92 42.92 6.6M
2022-12-08 43.90 44.92 43.36 43.95 7.3M
2022-12-07 44.63 45.51 43.26 43.31 9.2M
2022-12-06 45.89 47.11 42.97 45.80 20.5M
2022-12-05 40.73 43.95 40.44 43.95 9.5M
2022-12-02 39.95 40.63 39.46 39.95 4.8M
2022-12-01 39.95 41.12 38.93 39.90 9.0M
2022-11-30 40.73 41.61 39.32 39.71 10.9M
2022-11-29 42.09 44.87 41.41 41.85 20.8M
2022-11-28 36.98 41.27 35.71 41.27 13.8M
2022-11-25 40.05 40.68 37.52 37.52 12.6M
2022-11-24 41.36 42.39 38.68 41.46 17.0M
2022-11-23 42.58 45.80 41.90 42.87 15.7M
2022-11-22 46.28 48.38 42.44 44.34 10.3M
2022-11-21 41.22 44.97 41.12 44.82 6.7M
2022-11-18 40.34 43.26 40.34 40.93 9.4M
2022-11-17 35.27 39.37 35.27 39.37 7.3M
2022-11-16 35.08 36.54 34.25 35.81 7.6M
2022-11-15 32.16 35.08 31.08 35.08 7.6M
2022-11-14 32.64 33.52 31.57 32.16 4.4M
2022-11-11 33.91 33.91 32.25 33.13 6.0M
2022-11-10 31.38 34.10 31.13 33.42 9.1M
2022-11-09 31.47 32.64 30.99 31.72 8.7M
2022-11-08 35.08 35.47 29.52 33.33 27.9M
2022-11-07 32.25 32.25 32.25 32.25 3.4M
2022-11-04 29.23 29.33 28.26 29.33 9.6M
2022-11-03 26.65 26.70 25.77 26.70 7.6M
2022-11-02 23.09 24.31 22.95 24.31 6.5M
2022-11-01 21.19 22.12 21.19 22.12 5.7M
2022-10-31 20.66 20.95 20.12 20.12 3.6M
2022-10-28 21.39 21.53 19.98 20.46 6.7M
2022-10-27 21.05 21.73 20.76 21.44 6.5M
2022-10-26 20.02 21.68 19.88 21.53 10.4M
2022-10-25 20.07 20.37 19.44 19.78 4.4M
2022-10-24 20.32 20.90 19.49 20.37 8.2M
2022-10-21 18.22 20.27 18.17 19.98 9.4M
2022-10-20 17.20 18.61 16.96 18.61 6.2M
2022-10-19 17.15 17.49 16.91 16.96 1.3M
2022-10-18 17.69 17.69 17.00 17.39 1.1M
2022-10-17 17.10 17.34 16.76 17.30 1.2M
2022-10-14 16.96 17.54 16.91 17.49 1.6M
2022-10-13 17.54 17.54 16.32 16.47 2.5M
2022-10-12 17.39 17.64 17.00 17.39 1.1M
2022-10-11 17.73 18.27 17.05 17.39 3.8M
2022-10-07 18.22 19.20 18.17 18.90 3.3M
2022-10-06 18.03 18.81 17.93 18.61 4.1M
2022-10-05 18.42 18.51 17.83 17.83 2.1M
2022-10-04 18.17 18.17 17.64 18.03 2.4M
2022-10-03 17.30 17.88 17.15 17.73 2.5M
2022-09-30 16.37 17.69 16.22 17.69 3.2M
2022-09-29 18.12 18.17 17.69 17.93 3.5M
2022-09-28 19.49 19.49 17.54 17.59 6.3M
2022-09-27 20.17 20.17 18.42 19.49 6.7M
2022-09-26 21.58 21.58 20.12 20.17 10.4M
2022-09-23 20.46 22.70 20.17 22.31 13.8M
2022-09-22 19.49 20.71 19.49 20.71 12.7M
2022-09-21 19.20 19.20 18.86 18.86 1.4M
2022-09-20 19.05 19.24 18.81 19.24 2.8M
2022-09-19 19.49 19.59 19.00 19.00 2.2M
2022-09-16 19.24 19.34 18.90 19.29 2.9M
2022-09-15 19.98 20.37 19.20 19.20 5.5M
2022-09-14 19.00 19.78 18.71 19.78 5.4M
2022-09-13 18.86 19.78 18.71 19.49 7.1M
2022-09-12 18.03 18.86 17.83 18.66 5.9M
2022-09-08 17.83 17.83 17.49 17.54 0.8M
2022-09-07 17.78 17.78 17.15 17.49 0.7M
2022-09-06 18.08 18.08 16.96 17.20 1.3M
2022-09-05 17.98 18.22 17.78 18.03 2.6M
2022-09-02 17.69 17.88 17.69 17.83 1.3M
2022-09-01 17.98 17.98 17.54 17.69 1.4M
2022-08-31 17.83 18.12 17.78 17.83 2.0M
2022-08-30 17.59 17.88 17.34 17.78 2.1M
2022-08-29 17.15 17.25 16.71 17.25 1.0M
2022-08-26 17.25 17.30 17.10 17.10 0.7M
2022-08-25 17.05 17.30 17.00 17.15 0.6M
2022-08-24 17.05 17.20 16.91 17.00 0.7M
2022-08-23 17.54 17.54 17.05 17.05 0.9M
2022-08-22 17.44 17.73 17.44 17.54 0.7M
2022-08-19 17.88 17.88 17.59 17.73 1.3M
2022-08-18 17.78 17.88 17.64 17.83 1.3M
2022-08-17 17.78 17.83 17.44 17.78 1.8M
2022-08-16 17.93 17.93 17.39 17.78 3.0M
2022-08-15 16.86 17.93 16.52 17.93 3.4M
2022-08-12 16.52 16.57 16.37 16.37 0.4M
2022-08-11 16.57 16.61 16.32 16.57 0.5M
2022-08-10 16.47 16.66 16.47 16.57 0.4M
2022-08-09 16.71 16.71 16.47 16.66 0.6M
2022-08-08 16.27 16.71 16.08 16.52 1.2M
2022-08-05 15.88 16.08 15.83 16.08 0.4M
2022-08-04 16.08 16.08 15.59 15.83 0.5M
2022-08-03 16.22 16.32 16.03 16.03 0.4M
2022-08-02 16.37 16.37 16.08 16.13 0.6M
2022-08-01 16.32 16.47 16.27 16.37 0.4M
2022-07-29 16.47 16.57 16.27 16.27 0.5M
2022-07-28 16.61 16.66 16.37 16.37 0.4M
2022-07-27 16.52 16.76 16.47 16.57 0.2M
2022-07-26 16.57 16.96 16.32 16.76 0.8M
2022-07-25 16.61 16.76 16.57 16.61 0.3M
2022-07-22 17.05 17.05 16.61 16.61 0.7M
2022-07-21 16.47 16.96 16.47 16.91 1.4M
2022-07-20 16.61 16.71 16.37 16.57 0.5M
2022-07-19 16.61 16.81 16.42 16.52 0.7M
2022-07-18 16.61 16.96 16.57 16.66 0.7M
2022-07-15 16.37 16.66 16.22 16.57 0.8M
2022-07-14 16.13 16.32 16.03 16.32 0.5M
2022-07-13 16.22 16.47 16.13 16.13 0.4M
2022-07-12 16.57 16.57 16.03 16.03 0.5M
2022-07-11 16.47 16.57 16.22 16.57 1.2M
2022-07-08 16.61 16.61 16.37 16.47 0.6M
2022-07-07 16.57 16.57 16.08 16.57 0.8M
2022-07-06 16.66 16.66 16.42 16.42 0.9M
2022-07-05 16.57 16.76 16.18 16.76 1.3M
2022-07-04 16.42 16.57 16.08 16.47 1.0M
2022-07-01 16.71 16.76 16.18 16.42 1.5M
2022-06-30 16.61 16.86 16.42 16.71 1.8M
2022-06-29 16.47 16.66 16.42 16.66 1.2M
2022-06-28 16.91 16.91 16.47 16.76 1.4M
2022-06-27 15.93 16.91 15.88 16.91 3.6M
2022-06-24 15.15 15.74 15.15 15.44 1.3M
2022-06-23 14.81 15.35 14.71 15.15 1.2M
2022-06-22 15.98 15.98 14.81 14.81 2.1M
2022-06-21 15.69 15.98 15.44 15.98 1.6M
2022-06-20 16.76 16.81 15.20 15.59 5.7M
2022-06-17 18.22 18.22 16.76 16.76 7.2M
2022-06-16 18.71 18.86 18.37 18.61 4.3M
2022-06-15 18.51 18.66 18.32 18.37 1.3M
2022-06-14 18.61 18.76 18.08 18.51 3.6M
2022-06-13 18.12 18.95 17.88 18.90 4.8M
2022-06-10 18.51 18.51 18.22 18.27 1.1M
2022-06-09 18.47 18.61 18.32 18.51 1.7M
2022-06-08 18.51 18.61 18.32 18.47 1.0M
2022-06-07 18.51 18.81 18.37 18.51 1.4M
2022-06-06 18.37 18.71 17.78 18.66 1.8M
2022-06-02 18.47 18.47 18.12 18.37 1.6M
2022-06-01 18.76 18.76 18.32 18.37 2.5M
2022-05-31 18.81 18.90 18.51 18.71 2.4M
2022-05-30 18.37 18.71 18.32 18.61 3.0M
2022-05-27 18.66 18.66 18.12 18.37 2.6M
2022-05-26 18.51 18.90 18.37 18.56 3.9M
2022-05-25 18.37 18.51 18.12 18.51 2.4M
2022-05-24 18.37 18.42 18.03 18.37 3.9M
2022-05-23 18.27 18.71 18.03 18.32 5.2M
2022-05-20 17.54 18.03 17.44 18.03 4.4M
2022-05-19 17.25 17.54 17.05 17.54 1.7M
2022-05-18 17.05 17.34 16.96 17.34 1.0M
2022-05-17 17.15 17.25 17.00 17.05 0.6M
2022-05-16 17.00 17.34 17.00 17.15 0.7M
2022-05-13 17.00 17.25 16.96 17.00 0.6M
2022-05-12 17.39 17.44 17.00 17.00 1.3M
2022-05-11 16.71 17.54 16.71 17.54 1.8M
2022-05-10 17.30 17.30 16.66 17.10 1.3M
2022-05-09 17.44 17.44 16.86 17.39 1.5M
2022-05-06 17.25 17.39 17.15 17.39 1.0M
2022-05-05 17.30 17.49 17.15 17.49 1.1M
2022-05-04 17.49 17.49 17.15 17.25 0.8M
2022-05-03 17.34 17.59 17.15 17.54 1.6M
2022-04-29 17.93 18.03 17.54 17.78 3.7M
2022-04-28 16.96 17.83 16.76 17.83 2.0M
2022-04-27 16.42 16.96 16.27 16.96 1.4M
2022-04-26 16.96 17.10 16.37 16.86 1.8M
2022-04-25 17.30 17.34 16.66 16.81 1.5M
2022-04-22 17.39 17.54 17.05 17.54 3.4M
2022-04-21 16.18 17.25 16.13 17.20 2.3M
2022-04-20 16.18 16.32 16.03 16.27 0.5M
2022-04-19 16.18 16.47 16.18 16.27 0.4M
2022-04-18 16.52 16.52 16.13 16.18 0.6M
2022-04-15 16.37 16.52 15.93 16.52 1.0M
2022-04-14 16.57 16.57 15.98 16.13 0.6M
2022-04-13 16.96 17.00 16.42 16.42 1.1M
2022-04-12 16.57 16.76 16.37 16.76 1.0M
2022-04-11 16.57 16.96 15.98 16.76 1.4M
2022-04-08 16.08 16.47 15.93 16.47 0.8M
2022-04-07 16.57 16.66 15.88 15.88 1.3M
2022-04-06 16.86 16.86 16.42 16.66 0.8M
2022-04-01 16.66 17.25 16.66 16.96 1.0M
2022-03-31 17.49 17.54 16.86 16.86 1.6M
2022-03-30 17.34 17.59 17.05 17.49 2.5M
2022-03-29 16.52 17.88 16.47 17.39 4.1M
2022-03-28 16.76 16.76 16.13 16.47 1.5M
2022-03-25 15.69 16.52 15.64 16.32 1.7M
2022-03-24 15.74 15.88 15.59 15.69 0.4M
2022-03-23 15.98 15.98 15.64 15.69 0.4M
2022-03-22 16.08 16.08 15.79 15.88 0.3M
2022-03-21 16.08 16.08 15.88 16.03 0.3M
2022-03-18 16.18 16.18 15.93 15.98 0.3M
2022-03-17 16.18 16.22 15.88 16.13 0.7M
2022-03-16 15.79 15.98 15.54 15.88 0.5M
2022-03-15 15.59 15.74 15.40 15.69 0.7M
2022-03-14 15.49 15.83 15.35 15.69 0.7M
2022-03-11 15.25 15.44 15.20 15.35 0.3M
2022-03-10 15.40 15.49 15.20 15.25 0.6M
2022-03-09 15.30 15.44 15.10 15.30 0.5M
2022-03-08 15.20 15.54 15.10 15.15 0.8M
2022-03-07 15.79 15.79 14.96 15.20 1.1M
2022-03-04 16.27 16.27 15.69 15.79 1.1M
2022-03-03 16.37 16.52 16.18 16.22 1.1M
2022-03-02 16.71 16.86 16.27 16.27 3.3M
2022-03-01 15.69 17.05 15.64 17.05 5.1M
2022-02-25 15.44 15.83 15.44 15.54 0.9M
2022-02-24 15.59 15.98 15.35 15.44 1.3M
2022-02-23 15.49 15.59 15.30 15.59 0.4M
2022-02-22 15.54 15.54 15.20 15.54 0.9M
2022-02-21 15.49 15.59 15.35 15.54 0.4M
2022-02-18 15.10 15.54 14.96 15.54 0.8M
2022-02-17 15.30 15.49 15.15 15.20 0.4M
2022-02-16 15.44 15.59 15.30 15.35 0.3M
2022-02-15 15.54 15.64 15.25 15.35 0.3M
2022-02-14 15.69 15.69 15.10 15.59 0.7M
2022-02-11 15.59 15.74 15.30 15.69 0.5M
2022-02-10 15.93 15.98 15.59 15.69 0.5M
2022-02-09 15.88 15.93 15.64 15.88 0.4M
2022-02-08 15.83 15.98 15.69 15.88 0.4M
2022-02-07 15.25 15.88 15.06 15.83 0.8M
2022-01-26 15.01 15.10 14.86 15.06 0.5M
2022-01-25 14.81 15.06 14.76 15.06 0.6M
2022-01-24 14.81 15.06 14.62 15.06 0.6M
2022-01-21 15.10 15.30 15.01 15.01 0.7M
2022-01-20 14.96 15.15 14.91 15.10 0.5M
2022-01-19 15.01 15.35 14.86 14.96 0.7M
2022-01-18 15.10 15.44 15.06 15.06 0.6M
2022-01-17 14.71 15.49 14.67 15.20 0.5M
2022-01-14 15.40 15.40 14.57 14.62 0.8M
2022-01-13 15.15 15.35 15.01 15.01 0.5M
2022-01-12 15.44 15.49 14.91 15.15 1.1M
2022-01-11 16.18 16.22 15.40 15.44 1.5M
2022-01-10 16.22 16.57 16.08 16.37 0.4M
2022-01-07 16.42 16.66 16.03 16.18 1.2M
2022-01-06 16.37 16.57 16.27 16.47 0.7M
2022-01-05 16.91 17.00 16.37 16.37 1.3M
2022-01-04 16.91 16.96 16.76 16.91 0.6M
2022-01-03 16.86 17.15 16.76 16.76 0.9M