琉园

9949
🏛️ 中国台湾 →
21.35
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 18.00 18.65 18.00 18.65 0.0M
2023-12-28 17.90 18.10 17.85 18.00 0.0M
2023-12-27 18.60 18.60 17.90 18.00 0.0M
2023-12-26 18.05 19.15 18.05 18.50 0.0M
2023-12-25 17.70 17.75 17.60 17.70 0.0M
2023-12-22 17.85 18.05 17.45 18.00 0.0M
2023-12-21 18.10 18.40 17.50 18.30 0.0M
2023-12-20 16.80 18.40 16.80 18.40 0.0M
2023-12-19 16.05 16.85 16.05 16.75 0.0M
2023-12-18 16.00 16.05 15.85 16.05 0.0M
2023-12-15 16.00 16.15 16.00 16.10 0.0M
2023-12-14 16.05 16.20 15.70 16.05 0.0M
2023-12-13 16.25 16.30 16.00 16.05 0.0M
2023-12-12 15.55 16.30 15.50 16.20 0.0M
2023-12-11 15.50 15.60 15.30 15.50 0.0M
2023-12-08 15.65 15.75 15.65 15.75 0.0M
2023-12-07 16.00 16.15 15.65 15.80 0.0M
2023-12-06 15.40 15.90 15.40 15.80 0.0M
2023-12-05 15.40 15.50 15.40 15.50 0.0M
2023-12-04 15.35 15.80 15.35 15.70 0.0M
2023-12-01 15.70 15.95 15.35 15.60 0.0M
2023-11-30 15.15 15.75 15.05 15.75 0.0M
2023-11-29 15.00 15.20 14.80 15.15 0.0M
2023-11-28 15.00 15.20 14.95 15.15 0.0M
2023-11-27 14.05 15.35 14.00 15.15 0.0M
2023-11-24 14.20 14.40 14.15 14.15 0.0M
2023-11-23 14.45 14.45 14.30 14.30 0.0M
2023-11-22 14.35 14.45 14.35 14.45 0.0M
2023-11-21 14.40 14.45 14.10 14.35 0.0M
2023-11-20 14.20 14.45 14.20 14.45 0.0M
2023-11-17 14.20 14.45 14.20 14.45 0.0M
2023-11-16 14.20 14.45 14.20 14.45 0.0M
2023-11-15 14.35 14.90 14.20 14.40 0.0M
2023-11-14 14.35 14.35 14.35 14.35 0.0M
2023-11-13 14.15 14.35 14.15 14.35 0.0M
2023-11-10 14.35 14.35 14.35 14.35 0.0M
2023-11-09 14.15 14.50 14.15 14.40 0.0M
2023-11-08 14.35 14.40 14.15 14.40 0.0M
2023-11-07 14.25 14.35 14.10 14.30 0.0M
2023-11-06 14.25 14.25 14.00 14.25 0.0M
2023-11-03 14.20 14.25 14.00 14.25 0.0M
2023-11-02 14.15 14.50 14.00 14.20 0.0M
2023-11-01 14.85 14.85 14.15 14.35 0.0M
2023-10-31 14.05 14.50 13.95 14.40 0.0M
2023-10-30 14.00 14.10 14.00 14.05 0.0M
2023-10-27 14.00 14.60 13.60 13.95 0.0M
2023-10-26 13.30 14.00 13.30 13.90 0.0M
2023-10-25 13.60 13.85 13.50 13.55 0.0M
2023-10-24 13.50 13.65 13.45 13.45 0.0M
2023-10-23 13.15 13.50 13.15 13.25 0.0M
2023-10-20 13.25 13.40 13.25 13.40 0.0M
2023-10-19 13.05 13.25 13.05 13.25 0.0M
2023-10-18 12.95 13.65 12.90 13.05 0.0M
2023-10-17 12.95 13.30 12.95 13.05 0.0M
2023-10-16 13.10 13.15 13.10 13.15 0.0M
2023-10-13 13.15 13.30 13.10 13.30 0.0M
2023-10-12 13.20 13.30 13.20 13.30 0.0M
2023-10-11 13.20 13.30 13.20 13.30 0.0M
2023-10-05 13.20 13.40 13.15 13.40 0.0M
2023-10-04 13.15 13.35 13.00 13.35 0.0M
2023-10-03 13.40 13.40 13.20 13.30 0.0M
2023-10-02 13.40 13.40 13.40 13.40 0.0M
2023-09-28 13.50 13.70 13.50 13.60 0.0M
2023-09-27 13.15 13.50 13.15 13.50 0.0M
2023-09-26 13.20 13.65 13.20 13.45 0.0M
2023-09-22 13.20 13.20 13.20 13.20 0.0M
2023-09-21 13.45 13.45 13.30 13.30 0.0M
2023-09-20 13.55 13.60 13.40 13.40 0.0M
2023-09-19 13.45 13.50 13.45 13.50 0.0M
2023-09-18 13.35 13.35 13.35 13.35 0.0M
2023-09-15 13.45 13.45 13.15 13.40 0.0M
2023-09-14 13.40 13.50 13.40 13.50 0.0M
2023-09-13 13.30 13.40 13.20 13.20 0.0M
2023-09-12 13.25 13.50 13.25 13.50 0.0M
2023-09-11 13.50 13.60 13.50 13.60 0.0M
2023-09-08 13.30 13.35 13.30 13.35 0.0M
2023-09-07 13.40 13.40 13.15 13.30 0.0M
2023-09-06 13.60 13.60 13.45 13.55 0.0M
2023-09-05 13.45 13.60 13.45 13.60 0.0M
2023-09-04 13.50 13.50 13.30 13.45 0.0M
2023-09-01 13.15 13.40 13.05 13.30 0.0M
2023-08-31 13.00 13.00 12.50 12.90 0.0M
2023-08-30 13.25 13.30 12.85 13.00 0.0M
2023-08-29 12.95 13.20 12.90 12.90 0.0M
2023-08-28 12.70 12.80 12.70 12.75 0.0M
2023-08-25 12.50 12.60 12.50 12.60 0.0M
2023-08-24 12.50 12.55 12.30 12.40 0.0M
2023-08-23 12.60 12.70 12.45 12.45 0.0M
2023-08-22 12.95 12.95 12.30 12.45 0.0M
2023-08-21 12.95 12.95 12.90 12.95 0.0M
2023-08-18 13.20 13.20 12.80 12.90 0.0M
2023-08-17 13.15 13.30 13.00 13.20 0.0M
2023-08-16 13.30 13.40 13.30 13.40 0.0M
2023-08-15 13.15 13.35 13.10 13.30 0.0M
2023-08-14 13.75 13.75 13.00 13.25 0.0M
2023-08-11 13.60 13.60 13.20 13.35 0.0M
2023-08-10 13.50 13.60 13.30 13.60 0.0M
2023-08-09 13.75 13.75 13.60 13.60 0.0M
2023-08-08 13.75 13.75 13.60 13.70 0.0M
2023-08-07 13.75 13.80 13.60 13.75 0.0M
2023-08-04 13.75 13.80 13.70 13.70 0.0M
2023-08-02 13.75 13.80 13.50 13.70 0.0M
2023-08-01 13.65 13.85 13.65 13.80 0.0M
2023-07-31 13.95 14.05 13.65 13.65 0.0M
2023-07-28 14.20 14.25 13.60 13.80 0.0M
2023-07-27 14.70 14.90 14.00 14.15 0.0M
2023-07-26 15.05 15.05 14.80 15.05 0.0M
2023-07-25 15.00 15.35 15.00 15.30 0.0M
2023-07-24 15.30 15.30 15.20 15.25 0.0M
2023-07-21 15.40 15.50 15.30 15.40 0.0M
2023-07-20 15.40 15.50 15.25 15.50 0.0M
2023-07-19 15.25 15.70 15.20 15.40 0.0M
2023-07-18 15.50 15.50 15.10 15.20 0.0M
2023-07-17 16.00 16.00 15.80 15.80 0.0M
2023-07-14 16.25 16.25 16.05 16.20 0.0M
2023-07-13 16.65 16.70 16.00 16.50 0.0M
2023-07-12 17.00 17.00 16.40 16.80 0.0M
2023-07-11 16.75 17.35 16.15 17.25 0.0M
2023-07-10 16.00 16.80 15.95 16.75 0.0M
2023-07-07 15.30 16.35 15.05 16.35 0.0M
2023-07-06 15.55 15.70 15.30 15.40 0.0M
2023-07-05 15.55 15.80 15.50 15.75 0.0M
2023-07-04 15.70 15.85 15.65 15.85 0.0M
2023-07-03 16.25 16.25 15.65 15.85 0.0M
2023-06-29 15.70 16.45 15.70 16.00 0.0M
2023-06-27 16.10 16.50 15.70 16.00 0.0M
2023-06-26 15.95 16.00 15.80 15.95 0.0M
2023-06-21 15.90 16.05 15.75 15.95 0.0M
2023-06-20 15.80 16.00 15.75 16.00 0.0M
2023-06-19 15.85 15.85 15.65 15.85 0.0M
2023-06-16 15.90 15.90 15.50 15.80 0.0M
2023-06-15 16.00 16.00 15.80 15.90 0.0M
2023-06-14 15.50 15.70 15.35 15.70 0.0M
2023-06-13 15.40 15.50 15.20 15.50 0.0M
2023-06-12 15.90 15.90 15.35 15.40 0.0M
2023-06-09 15.45 16.40 15.30 15.90 0.0M
2023-06-08 15.10 15.50 14.95 15.30 0.0M
2023-06-07 14.90 15.25 14.90 15.10 0.0M
2023-06-06 14.90 15.00 14.70 14.90 0.0M
2023-06-05 15.20 15.20 14.85 14.90 0.0M
2023-06-02 14.75 15.10 14.50 14.90 0.0M
2023-06-01 14.90 15.20 14.10 14.75 0.0M
2023-05-31 15.35 15.50 14.60 14.95 0.0M
2023-05-30 15.50 15.60 15.00 15.50 0.0M
2023-05-29 16.00 16.00 15.50 15.60 0.0M
2023-05-26 15.90 16.05 15.30 16.05 0.0M
2023-05-25 16.00 16.40 15.55 16.20 0.0M
2023-05-24 15.90 16.40 15.75 16.05 0.0M
2023-05-23 15.60 15.70 15.60 15.60 0.0M
2023-05-22 15.85 15.85 15.50 15.55 0.0M
2023-05-19 15.85 15.85 15.45 15.55 0.0M
2023-05-18 15.30 15.95 15.10 15.95 0.0M
2023-05-17 15.05 15.10 15.00 15.05 0.0M
2023-05-16 15.20 15.30 14.85 15.00 0.0M
2023-05-15 15.65 15.95 15.00 15.00 0.0M
2023-05-12 16.15 16.20 15.15 15.65 0.0M
2023-05-11 16.65 16.70 16.00 16.25 0.0M
2023-05-10 16.80 16.80 16.00 16.60 0.0M
2023-05-09 16.40 16.60 16.30 16.45 0.0M
2023-05-08 17.25 17.25 16.40 16.40 0.0M
2023-05-05 17.20 17.45 16.70 17.25 0.0M
2023-05-04 17.20 17.35 16.90 17.20 0.0M
2023-05-03 17.25 17.55 17.15 17.55 0.0M
2023-05-02 18.40 18.70 17.20 17.30 0.0M
2023-04-28 18.95 19.35 18.10 18.40 0.0M
2023-04-27 19.45 19.45 18.80 18.90 0.0M
2023-04-26 20.00 20.00 19.45 19.45 0.0M
2023-04-25 19.60 19.85 19.45 19.45 0.0M
2023-04-24 19.90 20.10 19.75 20.00 0.0M
2023-04-21 19.45 20.15 19.40 19.90 0.0M
2023-04-20 19.55 20.20 19.55 19.75 0.0M
2023-04-19 19.70 19.80 19.55 19.55 0.0M
2023-04-18 19.65 20.15 19.55 19.55 0.0M
2023-04-17 20.15 20.15 19.80 19.85 0.0M
2023-04-14 19.55 20.00 19.30 19.95 0.0M
2023-04-13 19.45 19.55 19.45 19.50 0.0M
2023-04-12 20.30 20.35 19.80 19.85 0.0M
2023-04-11 19.90 20.70 19.50 20.05 0.0M
2023-04-10 21.85 21.85 20.40 20.40 0.0M
2023-04-07 22.00 22.95 20.40 22.65 0.0M
2023-04-06 23.00 23.00 20.95 22.65 0.0M
2023-03-31 22.80 23.30 22.60 23.20 0.0M
2023-03-30 22.80 22.90 22.30 22.75 0.0M
2023-03-29 22.45 24.00 22.45 22.85 0.0M
2023-03-28 22.45 22.80 22.25 22.45 0.0M
2023-03-27 22.00 22.45 21.85 22.35 0.0M
2023-03-24 22.45 22.50 21.75 22.35 0.0M
2023-03-23 22.40 22.40 21.85 22.20 0.0M
2023-03-22 22.40 22.40 22.35 22.35 0.0M
2023-03-21 22.20 22.45 21.50 22.45 0.0M
2023-03-20 22.20 22.70 22.20 22.40 0.0M
2023-03-17 22.30 23.05 22.00 22.65 0.0M
2023-03-16 21.95 22.70 21.95 21.95 0.0M
2023-03-15 21.95 22.00 21.50 21.95 0.0M
2023-03-14 21.35 22.00 21.15 21.95 0.0M
2023-03-13 21.45 21.95 20.30 21.70 0.0M
2023-03-10 23.10 23.90 21.30 21.40 0.0M
2023-03-09 22.95 23.45 22.60 23.10 0.0M
2023-03-08 22.70 23.45 22.45 22.85 0.0M
2023-03-07 21.30 23.05 21.30 23.05 0.0M
2023-03-06 21.30 21.95 21.30 21.75 0.0M
2023-03-03 21.35 21.35 21.10 21.30 0.0M
2023-03-02 21.85 21.95 21.25 21.25 0.0M
2023-03-01 21.70 21.85 21.70 21.75 0.0M
2023-02-24 21.70 22.45 21.40 21.70 0.0M
2023-02-23 20.75 21.95 20.55 21.70 0.0M
2023-02-22 20.35 20.90 20.35 20.75 0.0M
2023-02-21 20.30 20.30 20.15 20.15 0.0M
2023-02-20 20.50 20.70 20.50 20.70 0.0M
2023-02-17 20.30 20.90 20.20 20.50 0.0M
2023-02-16 20.45 20.60 20.45 20.55 0.0M
2023-02-15 20.40 20.65 20.35 20.65 0.0M
2023-02-14 20.70 21.25 20.45 20.75 0.0M
2023-02-13 20.50 20.60 20.50 20.60 0.0M
2023-02-10 20.50 20.80 20.50 20.55 0.0M
2023-02-09 20.95 20.95 20.30 20.75 0.0M
2023-02-08 20.70 20.95 20.70 20.70 0.0M
2023-02-07 20.60 20.70 20.45 20.50 0.0M
2023-02-06 20.50 20.70 20.30 20.40 0.0M
2023-02-03 20.95 20.95 20.50 20.75 0.0M
2023-02-02 20.90 20.90 20.70 20.85 0.0M
2023-02-01 20.95 21.50 20.50 21.00 0.0M
2023-01-31 20.95 21.15 20.60 20.95 0.0M
2023-01-30 20.95 21.80 20.50 21.00 0.0M
2023-01-17 20.90 21.45 20.80 20.95 0.0M
2023-01-16 20.90 21.25 20.30 20.90 0.0M
2023-01-13 20.70 21.70 20.50 20.90 0.0M
2023-01-12 20.05 20.80 19.90 20.80 0.0M
2023-01-11 19.60 20.45 19.40 19.85 0.0M
2023-01-10 19.00 19.75 19.00 19.75 0.0M
2023-01-09 18.80 19.05 18.80 19.00 0.0M
2023-01-06 18.50 18.95 18.50 18.80 0.0M
2023-01-05 18.35 18.50 18.30 18.50 0.0M
2023-01-04 18.75 18.75 18.00 18.40 0.0M
2023-01-03 20.20 20.85 18.85 19.30 0.0M