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
2023-12-29 56.80 56.80 56.00 56.40 0.5M
2023-12-28 56.30 56.70 55.90 56.10 0.7M
2023-12-27 57.00 57.00 55.90 56.20 1.4M
2023-12-26 58.30 58.40 56.70 57.00 1.9M
2023-12-25 55.90 57.70 55.50 57.20 1.2M
2023-12-22 56.20 56.50 55.40 55.90 1.1M
2023-12-21 56.40 58.30 56.10 56.50 1.1M
2023-12-20 55.70 56.30 55.60 55.90 0.4M
2023-12-19 57.00 57.30 55.00 55.60 0.8M
2023-12-18 57.30 57.50 56.50 57.00 0.7M
2023-12-15 57.40 57.80 56.80 57.30 0.8M
2023-12-14 58.00 58.00 56.70 56.80 0.8M
2023-12-13 57.20 58.30 56.50 56.50 0.9M
2023-12-12 57.20 58.80 56.00 57.00 1.5M
2023-12-11 57.00 57.00 56.00 56.30 0.6M
2023-12-08 58.10 58.10 57.00 57.20 0.6M
2023-12-07 56.70 58.90 56.60 57.50 1.4M
2023-12-06 56.90 57.80 56.50 56.60 0.7M
2023-12-05 57.80 58.10 56.20 56.50 1.3M
2023-12-04 56.10 59.20 55.80 57.80 2.2M
2023-12-01 56.10 56.80 56.10 56.20 0.5M
2023-11-30 56.10 56.90 56.00 56.00 0.6M
2023-11-29 56.50 57.10 56.30 56.40 0.7M
2023-11-28 56.30 57.00 56.10 56.50 1.0M
2023-11-27 59.40 61.40 57.00 57.00 3.2M
2023-11-24 55.40 59.60 55.00 58.80 4.8M
2023-11-23 54.90 55.50 54.20 54.30 0.5M
2023-11-22 55.30 55.50 54.50 54.50 0.6M
2023-11-21 56.90 56.90 55.10 55.30 0.7M
2023-11-20 54.80 56.60 54.70 55.90 1.3M
2023-11-17 54.40 54.70 54.00 54.50 0.6M
2023-11-16 53.90 54.70 53.90 54.40 0.7M
2023-11-15 54.30 54.60 53.80 53.80 0.6M
2023-11-14 53.10 54.80 53.10 53.60 0.4M
2023-11-13 54.00 55.20 53.20 53.30 0.8M
2023-11-10 55.30 55.30 53.60 53.70 1.2M
2023-11-09 56.30 56.40 55.00 55.20 0.7M
2023-11-08 56.40 56.80 55.80 56.20 0.4M
2023-11-07 57.40 57.40 56.00 56.10 0.6M
2023-11-06 56.30 57.80 56.30 57.00 0.7M
2023-11-03 55.80 56.80 55.70 56.30 0.8M
2023-11-02 56.30 56.30 55.20 55.40 0.6M
2023-11-01 57.00 57.00 54.00 54.90 1.2M
2023-10-31 57.90 57.90 56.20 56.20 0.7M
2023-10-30 57.20 58.00 57.20 57.40 0.4M
2023-10-27 58.20 58.20 57.20 57.20 0.6M
2023-10-26 57.70 59.30 56.40 58.20 1.0M
2023-10-25 58.70 58.70 57.70 57.70 0.6M
2023-10-24 57.40 58.30 56.10 58.20 0.7M
2023-10-23 57.50 58.70 57.30 57.40 0.7M
2023-10-20 58.60 58.60 57.10 57.80 0.8M
2023-10-19 57.20 58.50 56.80 58.50 0.7M
2023-10-18 58.30 59.10 57.50 57.70 1.2M
2023-10-17 62.30 62.30 58.50 58.70 1.8M
2023-10-16 62.00 63.10 61.50 61.50 1.4M
2023-10-13 61.90 62.40 61.00 61.30 1.1M
2023-10-12 61.30 62.40 60.70 61.90 2.0M
2023-10-11 64.10 64.10 61.70 63.00 4.4M
2023-10-06 58.60 58.90 58.00 58.30 0.5M
2023-10-05 58.00 58.60 58.00 58.10 0.5M
2023-10-04 57.60 58.00 57.40 57.70 0.5M
2023-10-03 59.50 59.50 58.30 58.30 0.6M
2023-10-02 60.00 60.00 58.40 59.10 0.7M
2023-09-28 59.60 60.40 58.70 58.70 0.8M
2023-09-27 58.70 60.70 58.20 59.00 0.7M
2023-09-26 60.70 60.70 59.00 59.00 1.0M
2023-09-25 59.30 61.40 58.90 60.70 1.3M
2023-09-22 56.00 60.00 56.00 59.60 1.6M
2023-09-21 58.20 58.70 57.20 57.20 1.8M
2023-09-20 60.20 60.90 58.70 58.90 1.5M
2023-09-19 63.00 63.20 59.80 59.80 2.4M
2023-09-18 62.00 64.20 61.30 62.20 2.1M
2023-09-15 64.40 64.70 61.00 61.50 4.8M
2023-09-14 65.40 65.80 63.50 63.80 2.3M
2023-09-13 66.30 66.30 63.70 64.20 2.4M
2023-09-12 69.00 70.00 65.00 66.00 4.4M
2023-09-11 68.90 71.00 67.50 68.00 8.2M
2023-09-08 62.70 68.00 62.70 68.00 6.0M
2023-09-07 62.50 64.50 62.50 63.00 1.3M
2023-09-06 64.00 64.00 62.90 63.10 1.1M
2023-09-05 63.50 64.30 63.00 63.70 1.4M
2023-09-04 65.00 65.90 63.10 63.60 2.1M
2023-09-01 64.60 66.00 64.20 64.60 2.1M
2023-08-31 66.00 68.30 65.30 65.30 3.8M
2023-08-30 62.80 65.80 62.70 65.80 3.6M
2023-08-29 67.50 67.50 61.40 64.50 6.2M
2023-08-28 63.90 69.00 63.00 68.20 10.1M
2023-08-25 64.00 65.50 61.30 62.90 9.1M
2023-08-24 58.00 62.90 56.70 62.90 8.4M
2023-08-23 53.30 57.20 53.30 57.20 4.5M
2023-08-22 53.50 53.70 51.90 52.00 1.2M
2023-08-21 53.10 53.90 52.80 53.20 0.9M
2023-08-18 54.00 54.80 52.50 52.50 1.3M
2023-08-17 52.80 54.80 52.20 54.40 1.1M
2023-08-16 54.00 54.00 51.90 53.40 1.8M
2023-08-15 55.30 56.40 53.90 54.10 1.3M
2023-08-14 57.40 57.40 55.30 55.30 1.1M
2023-08-11 57.60 58.20 56.00 56.50 1.6M
2023-08-10 58.70 60.40 58.00 58.00 1.1M
2023-08-09 60.60 60.60 58.80 58.90 0.9M
2023-08-08 59.10 61.10 59.10 59.10 1.0M
2023-08-07 60.00 60.60 58.60 59.50 0.9M
2023-08-04 60.00 60.90 58.60 60.00 1.0M
2023-08-02 63.00 63.00 60.20 60.20 2.4M
2023-08-01 63.40 65.30 62.40 62.80 4.2M
2023-07-31 58.10 62.80 58.10 61.50 3.4M
2023-07-28 59.00 59.00 57.80 57.90 1.2M
2023-07-27 58.60 59.80 58.50 58.70 1.3M
2023-07-26 59.60 60.50 58.20 58.50 1.7M
2023-07-25 60.60 60.70 58.40 59.00 1.9M
2023-07-24 63.50 63.50 60.00 60.00 2.8M
2023-07-21 62.50 64.60 62.00 62.90 5.1M
2023-07-20 58.00 62.70 57.70 62.70 5.1M
2023-07-19 56.40 57.80 56.00 57.00 1.9M
2023-07-18 60.40 60.40 56.50 56.50 4.0M
2023-07-17 60.50 61.00 57.60 59.60 3.2M
2023-07-14 60.20 61.70 58.70 60.50 2.5M
2023-07-13 63.10 63.20 60.00 60.10 3.5M
2023-07-12 66.10 66.20 61.60 62.10 5.0M
2023-07-11 67.30 67.80 66.00 66.10 1.9M
2023-07-10 68.00 68.30 67.10 67.20 1.1M
2023-07-07 68.50 68.60 66.20 67.50 2.3M
2023-07-06 69.00 71.20 68.70 68.80 1.5M
2023-07-05 70.80 71.40 69.60 69.60 2.0M
2023-07-04 72.00 72.10 70.00 70.70 4.4M
2023-07-03 68.70 71.90 67.50 70.70 3.4M
2023-06-30 69.20 69.20 68.00 68.40 1.2M
2023-06-29 70.10 70.40 69.00 69.00 1.4M
2023-06-28 69.20 71.60 68.50 69.50 2.8M
2023-06-27 69.70 71.00 67.50 67.50 2.8M
2023-06-26 70.00 71.50 68.80 70.20 1.8M
2023-06-21 71.60 72.00 70.10 70.30 2.5M
2023-06-20 73.90 73.90 70.70 71.30 5.3M
2023-06-19 69.90 75.50 69.90 74.40 9.7M
2023-06-16 70.80 72.00 69.70 69.70 3.0M
2023-06-15 68.50 72.00 65.50 70.70 4.9M
2023-06-14 69.50 70.20 68.00 68.00 2.8M
2023-06-13 70.00 70.50 68.80 69.30 2.3M
2023-06-12 73.00 73.00 69.20 69.40 3.5M
2023-06-09 74.00 74.70 72.20 72.20 3.0M
2023-06-08 73.50 75.50 72.20 73.10 4.9M
2023-06-07 73.40 75.60 72.50 73.80 7.3M
2023-06-06 72.20 74.30 71.10 71.90 3.2M
2023-06-05 70.00 75.00 69.20 73.00 6.7M
2023-06-02 71.00 71.00 69.00 69.10 3.0M
2023-06-01 70.90 71.60 69.80 70.00 2.4M
2023-05-31 70.00 71.70 70.00 70.40 3.1M
2023-05-30 70.00 74.30 70.00 71.80 8.9M
2023-05-29 64.10 69.60 63.50 69.60 4.7M
2023-05-26 65.70 65.70 63.30 63.30 1.7M
2023-05-25 67.00 67.20 65.80 65.80 0.7M
2023-05-24 67.50 68.10 66.70 66.80 0.7M
2023-05-23 69.10 69.10 67.50 67.60 0.8M
2023-05-22 66.00 68.10 66.00 68.10 1.2M
2023-05-19 64.60 65.00 64.00 64.40 0.6M
2023-05-18 65.40 65.40 63.80 64.00 1.0M
2023-05-17 62.50 65.90 62.30 65.00 1.4M
2023-05-16 62.90 63.80 62.10 62.90 1.4M
2023-05-15 64.90 64.90 62.30 62.70 2.0M
2023-05-12 68.90 70.00 67.00 68.30 9.4M
2023-05-11 72.00 74.50 68.40 70.00 13.3M
2023-05-10 69.70 73.70 66.70 72.80 18.1M
2023-05-09 77.00 77.60 69.50 69.70 12.2M
2023-05-08 80.20 82.00 77.20 77.20 20.5M
2023-05-05 78.80 78.80 75.00 78.00 1.6M
2023-05-04 80.00 80.00 77.40 78.10 1.7M
2023-05-03 76.50 78.20 76.20 78.20 2.0M
2023-05-02 77.00 77.00 76.30 76.50 1.8M
2023-04-28 76.00 76.00 74.40 75.20 1.8M
2023-04-27 72.50 74.40 71.90 74.40 1.9M
2023-04-26 70.50 71.60 69.00 70.20 1.0M
2023-04-25 72.50 74.30 70.00 70.00 1.8M
2023-04-24 69.00 73.30 69.00 73.00 1.7M
2023-04-21 71.50 71.50 67.90 69.70 2.6M
2023-04-20 76.60 76.60 72.20 74.60 16.7M
2023-04-19 75.40 76.70 73.80 76.60 27.6M
2023-04-18 80.00 85.20 73.50 73.50 76.2M
2023-04-17 76.60 79.00 73.00 79.00 29.1M
2023-04-14 69.00 71.90 68.50 71.90 8.6M
2023-04-13 64.10 66.70 62.20 65.40 5.4M
2023-04-12 60.50 63.00 60.40 63.00 3.0M
2023-04-11 59.50 60.00 59.50 59.80 1.1M
2023-04-10 59.00 59.50 59.00 59.10 1.2M
2023-04-07 60.00 60.00 58.90 58.90 1.4M
2023-04-06 58.20 59.50 58.20 59.40 1.9M
2023-03-31 57.50 58.40 57.50 58.20 1.1M
2023-03-30 56.80 58.50 56.20 57.50 1.6M
2023-03-29 58.00 58.00 55.20 57.70 3.0M
2023-03-28 60.60 60.60 58.50 58.50 5.1M
2023-03-27 61.40 64.90 60.40 64.90 17.6M
2023-03-24 60.50 60.50 58.70 59.00 4.9M
2023-03-23 59.20 61.80 58.00 60.30 6.7M
2023-03-22 59.90 60.90 58.60 58.90 4.9M
2023-03-21 62.00 62.50 59.60 59.90 7.6M
2023-03-20 59.30 61.80 57.90 60.90 5.5M
2023-03-17 55.30 58.40 55.30 58.40 3.0M
2023-03-16 55.90 56.50 53.10 54.50 3.0M
2023-03-15 59.30 59.30 56.50 56.90 2.2M
2023-03-14 55.60 58.50 55.60 57.60 2.3M
2023-03-13 56.70 57.40 54.50 56.70 3.5M
2023-03-10 59.40 60.00 56.00 57.80 6.1M
2023-03-09 62.50 63.00 60.60 61.40 4.1M
2023-03-08 60.10 62.10 60.10 62.10 5.9M
2023-03-07 61.00 61.00 59.00 59.60 6.1M
2023-03-06 57.00 62.20 56.50 61.50 15.7M
2023-03-03 55.54 56.71 53.69 55.25 12.6M
2023-03-02 51.94 54.86 50.08 54.37 9.8M
2023-03-01 50.96 53.40 50.86 51.45 6.8M
2023-02-24 55.25 55.54 51.64 52.52 14.2M
2023-02-23 55.64 57.49 53.59 56.52 19.9M
2023-02-22 51.35 56.22 49.70 56.22 26.7M
2023-02-21 47.60 51.16 46.67 51.16 13.8M
2023-02-20 43.80 47.06 43.36 46.58 13.6M
2023-02-17 43.22 44.34 43.17 43.31 5.1M
2023-02-16 43.17 43.61 42.73 43.12 3.0M
2023-02-15 42.92 44.24 42.53 42.83 3.9M
2023-02-14 43.95 44.63 42.97 43.17 5.3M
2023-02-13 47.70 47.80 42.48 44.68 18.6M
2023-02-10 43.36 46.63 42.97 46.63 14.7M
2023-02-09 41.22 42.87 41.12 42.39 8.2M
2023-02-08 42.00 42.05 40.93 41.02 2.6M
2023-02-07 41.12 41.66 40.78 41.32 2.0M
2023-02-06 40.73 41.85 40.73 41.17 2.1M
2023-02-03 40.97 41.66 40.54 40.78 4.2M
2023-02-02 42.14 42.97 41.61 41.85 6.8M
2023-02-01 39.32 42.68 39.22 42.14 8.7M
2023-01-31 39.17 39.37 38.88 39.07 2.1M
2023-01-30 38.39 40.34 38.39 39.66 3.3M
2023-01-17 38.98 38.98 37.95 38.10 1.8M
2023-01-16 38.00 38.59 37.42 38.25 2.5M
2023-01-13 39.51 39.85 37.66 38.34 3.7M
2023-01-12 40.44 40.68 39.17 39.22 3.6M
2023-01-11 40.73 41.07 40.29 40.29 1.7M
2023-01-10 41.17 41.41 40.54 40.58 1.9M
2023-01-09 40.49 41.41 40.49 40.88 2.7M
2023-01-06 41.61 41.66 40.44 40.83 5.5M
2023-01-05 41.90 43.61 41.46 42.09 7.4M
2023-01-04 41.32 42.68 40.93 42.19 4.6M
2023-01-03 41.66 41.66 40.49 41.07 2.6M