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
2024-12-31 24.60 26.00 24.60 25.50 0.1M
2024-12-30 24.65 24.65 24.65 24.65 0.0M
2024-12-27 24.50 24.70 24.50 24.70 0.0M
2024-12-26 24.05 24.65 24.05 24.60 0.0M
2024-12-25 24.40 24.55 24.40 24.40 0.0M
2024-12-24 24.50 24.65 24.50 24.55 0.0M
2024-12-23 24.50 24.50 24.50 24.50 0.0M
2024-12-20 25.00 25.00 24.50 24.50 0.0M
2024-12-19 25.00 25.40 24.40 25.00 0.0M
2024-12-18 24.70 25.00 24.70 25.00 0.0M
2024-12-17 25.45 25.45 25.00 25.00 0.0M
2024-12-16 25.40 25.45 25.00 25.45 0.0M
2024-12-13 25.40 25.55 25.35 25.40 0.0M
2024-12-12 25.80 25.90 25.20 25.60 0.0M
2024-12-11 25.45 25.80 25.45 25.80 0.0M
2024-12-10 25.45 25.65 25.45 25.45 0.0M
2024-12-09 25.35 25.50 25.20 25.45 0.0M
2024-12-06 26.00 26.00 24.60 25.35 0.0M
2024-12-05 25.85 26.50 25.85 26.00 0.0M
2024-12-04 25.85 26.05 25.80 25.80 0.0M
2024-12-03 26.00 26.05 25.80 25.85 0.0M
2024-12-02 25.70 26.05 25.55 25.90 0.0M
2024-11-29 25.80 25.80 25.60 25.70 0.0M
2024-11-28 25.50 25.95 25.30 25.85 0.0M
2024-11-27 25.65 25.70 25.10 25.55 0.0M
2024-11-26 25.15 25.65 25.15 25.25 0.0M
2024-11-25 26.35 26.45 25.40 25.75 0.0M
2024-11-22 26.00 26.45 25.90 25.90 0.0M
2024-11-21 25.60 26.00 25.60 26.00 0.0M
2024-11-20 25.00 25.25 25.00 25.20 0.0M
2024-11-19 25.50 25.50 25.40 25.40 0.0M
2024-11-18 25.30 25.35 25.30 25.35 0.0M
2024-11-15 25.50 25.55 25.40 25.40 0.0M
2024-11-14 25.50 25.60 25.45 25.50 0.0M
2024-11-13 25.20 25.55 25.15 25.50 0.0M
2024-11-12 25.50 25.80 25.30 25.75 0.0M
2024-11-11 25.65 26.00 25.20 25.85 0.0M
2024-11-08 24.60 26.00 24.35 25.75 0.0M
2024-11-07 24.70 24.90 24.40 24.90 0.0M
2024-11-06 24.95 24.95 24.25 24.70 0.0M
2024-11-05 24.50 24.75 24.10 24.75 0.0M
2024-11-04 24.45 24.50 24.45 24.50 0.0M
2024-11-01 24.25 24.65 24.20 24.50 0.0M
2024-10-30 23.85 24.20 23.85 24.20 0.0M
2024-10-29 23.30 24.00 23.30 24.00 0.0M
2024-10-28 24.10 24.25 23.60 23.60 0.0M
2024-10-25 24.00 24.15 23.75 24.10 0.0M
2024-10-24 23.85 24.50 23.60 24.05 0.0M
2024-10-23 24.70 24.85 23.85 23.85 0.0M
2024-10-22 25.30 27.70 24.30 24.80 0.0M
2024-10-21 25.10 25.20 25.00 25.20 0.0M
2024-10-18 24.55 25.00 24.55 24.65 0.0M
2024-10-17 24.65 24.75 24.55 24.60 0.0M
2024-10-16 24.70 25.30 24.60 24.60 0.0M
2024-10-15 24.25 25.15 24.20 24.60 0.0M
2024-10-14 24.20 25.10 24.20 24.90 0.0M
2024-10-11 24.85 24.95 24.75 24.75 0.0M
2024-10-09 25.25 25.25 24.85 24.85 0.0M
2024-10-08 25.20 25.85 24.90 25.25 0.0M
2024-10-07 25.05 25.70 24.95 24.95 0.0M
2024-10-04 25.00 25.30 24.95 25.00 0.0M
2024-10-01 25.10 25.50 25.00 25.50 0.0M
2024-09-30 25.00 26.15 25.00 25.50 0.0M
2024-09-27 25.65 25.65 25.00 25.25 0.0M
2024-09-26 25.00 25.90 25.00 25.55 0.0M
2024-09-25 25.10 25.40 24.80 24.80 0.0M
2024-09-24 25.20 25.70 25.00 25.10 0.0M
2024-09-23 25.30 25.50 24.90 25.05 0.0M
2024-09-20 26.10 26.10 25.20 25.95 0.0M
2024-09-19 26.30 26.50 26.10 26.10 0.0M
2024-09-18 25.00 25.50 24.90 25.45 0.0M
2024-09-16 25.10 26.45 24.75 25.20 0.0M
2024-09-13 25.50 26.25 25.20 25.40 0.0M
2024-09-12 26.80 26.80 25.55 25.65 0.0M
2024-09-11 25.20 26.80 25.20 26.15 0.0M
2024-09-10 27.10 27.15 24.85 27.05 0.0M
2024-09-09 23.90 27.10 23.90 27.10 0.0M
2024-09-06 25.50 25.70 24.10 24.65 0.0M
2024-09-05 26.20 26.75 25.30 26.25 0.0M
2024-09-04 24.35 27.60 24.35 27.60 0.0M
2024-09-03 25.00 25.90 24.15 25.10 0.0M
2024-09-02 24.15 25.90 24.00 25.90 0.0M
2024-08-30 23.55 24.30 23.55 23.55 0.0M
2024-08-29 23.70 24.40 23.70 24.40 0.0M
2024-08-28 25.15 25.15 24.35 24.35 0.0M
2024-08-27 24.70 24.70 24.30 24.30 0.0M
2024-08-23 23.75 25.40 23.65 25.20 0.0M
2024-08-22 24.40 24.90 24.40 24.65 0.0M
2024-08-21 24.50 24.50 24.50 24.50 0.0M
2024-08-20 23.65 24.65 23.50 24.50 0.0M
2024-08-19 24.30 24.30 23.40 23.65 0.0M
2024-08-16 24.50 25.00 24.30 24.30 0.0M
2024-08-15 24.35 25.10 24.35 25.10 0.0M
2024-08-14 25.00 25.15 25.00 25.15 0.0M
2024-08-13 25.25 25.30 24.80 25.00 0.0M
2024-08-12 25.00 25.90 25.00 25.30 0.0M
2024-08-09 23.35 25.00 23.35 25.00 0.0M
2024-08-08 24.25 24.25 23.15 23.35 0.0M
2024-08-07 21.50 25.00 21.50 24.25 0.0M
2024-08-06 23.10 23.60 20.85 23.05 0.0M
2024-08-05 25.50 25.50 22.90 23.05 0.0M
2024-08-02 25.25 25.50 24.45 25.40 0.0M
2024-08-01 25.05 25.65 25.00 25.25 0.0M
2024-07-31 25.95 25.95 24.90 25.70 0.0M
2024-07-30 25.15 26.60 24.90 25.55 0.0M
2024-07-29 25.10 25.10 25.10 25.10 0.0M
2024-07-26 23.15 23.70 22.60 22.85 0.0M
2024-07-23 23.50 24.00 23.45 23.80 0.0M
2024-07-22 23.45 24.20 23.45 23.95 0.0M
2024-07-19 22.95 23.55 22.90 23.40 0.0M
2024-07-18 22.75 22.75 22.25 22.55 0.0M
2024-07-17 22.50 22.60 22.40 22.55 0.0M
2024-07-16 22.70 22.70 22.25 22.50 0.0M
2024-07-15 23.05 23.05 22.60 22.70 0.0M
2024-07-12 23.00 23.05 22.95 23.05 0.0M
2024-07-11 23.05 23.15 22.75 23.05 0.0M
2024-07-10 23.05 23.05 23.05 23.05 0.0M
2024-07-09 22.85 23.15 22.85 23.05 0.0M
2024-07-08 22.60 22.90 22.30 22.75 0.0M
2024-07-05 22.55 23.00 22.50 23.00 0.0M
2024-07-04 22.55 23.05 22.55 22.65 0.0M
2024-07-03 22.35 23.00 22.35 22.70 0.0M
2024-07-02 22.30 22.90 22.30 22.35 0.0M
2024-07-01 23.45 23.45 22.65 22.95 0.0M
2024-06-28 23.50 23.50 22.80 23.35 0.0M
2024-06-27 23.10 23.80 22.85 23.35 0.0M
2024-06-26 23.60 23.70 23.45 23.45 0.0M
2024-06-25 22.00 23.75 21.85 22.95 0.0M
2024-06-24 22.25 23.30 22.20 22.30 0.0M
2024-06-21 24.00 26.20 23.90 24.30 0.0M
2024-06-20 23.95 23.95 23.65 23.85 0.0M
2024-06-19 23.75 25.40 23.50 23.90 0.0M
2024-06-18 24.05 24.05 23.70 23.90 0.0M
2024-06-17 24.10 24.40 23.50 23.95 0.0M
2024-06-14 23.35 24.20 23.35 24.05 0.0M
2024-06-13 23.50 24.15 23.30 23.55 0.0M
2024-06-12 23.50 24.00 23.30 24.00 0.0M
2024-06-11 24.55 24.55 23.50 23.50 0.0M
2024-06-07 24.00 24.30 23.50 23.80 0.0M
2024-06-06 23.85 25.00 23.50 24.00 0.0M
2024-06-05 23.60 23.90 23.60 23.70 0.0M
2024-06-04 23.15 23.70 23.05 23.40 0.0M
2024-06-03 23.95 23.95 23.30 23.85 0.0M
2024-05-31 24.30 24.50 23.80 23.95 0.0M
2024-05-30 25.30 25.30 23.80 23.90 0.0M
2024-05-29 23.60 25.60 23.60 25.55 0.0M
2024-05-28 23.15 23.70 23.05 23.30 0.0M
2024-05-27 23.00 23.25 23.00 23.05 0.0M
2024-05-24 23.30 23.30 23.00 23.05 0.0M
2024-05-23 23.30 23.40 22.80 23.35 0.0M
2024-05-22 23.10 23.40 23.00 23.30 0.0M
2024-05-21 23.10 23.15 23.00 23.15 0.0M
2024-05-20 23.50 23.90 23.00 23.20 0.0M
2024-05-17 23.45 23.45 23.00 23.10 0.0M
2024-05-16 23.10 23.20 22.90 23.20 0.0M
2024-05-15 23.00 23.10 22.95 23.10 0.0M
2024-05-14 23.05 23.10 23.00 23.10 0.0M
2024-05-13 23.00 23.35 22.90 23.00 0.0M
2024-05-10 23.05 23.20 22.90 23.05 0.0M
2024-05-09 23.40 23.40 23.00 23.00 0.0M
2024-05-08 23.45 24.20 23.00 23.30 0.0M
2024-05-07 23.15 23.35 23.00 23.15 0.0M
2024-05-06 23.10 23.30 22.80 23.15 0.0M
2024-05-03 24.00 24.00 22.90 23.10 0.0M
2024-05-02 23.00 23.95 23.00 23.95 0.0M
2024-04-30 23.40 23.50 22.60 23.25 0.0M
2024-04-29 21.65 23.15 21.65 22.80 0.0M
2024-04-26 22.60 22.60 21.80 22.50 0.0M
2024-04-25 24.00 24.30 22.25 22.50 0.0M
2024-04-24 23.15 25.55 23.15 24.60 0.0M
2024-04-23 23.95 23.95 23.20 23.25 0.0M
2024-04-22 22.20 24.50 22.20 24.05 0.0M
2024-04-19 22.80 22.85 22.40 22.70 0.0M
2024-04-18 22.45 22.75 22.10 22.65 0.0M
2024-04-17 22.35 23.30 21.60 22.65 0.0M
2024-04-16 24.05 24.05 23.20 23.25 0.0M
2024-04-15 23.55 24.80 23.00 24.15 0.0M
2024-04-12 22.50 23.40 22.00 23.40 0.0M
2024-04-11 19.80 21.30 19.80 21.30 0.0M
2024-04-10 19.25 19.70 19.15 19.40 0.0M
2024-04-09 19.15 19.25 19.10 19.25 0.0M
2024-04-08 19.10 19.50 18.65 19.20 0.0M
2024-04-03 18.80 18.95 18.75 18.95 0.0M
2024-04-02 18.80 18.80 18.75 18.80 0.0M
2024-04-01 18.60 18.90 18.60 18.80 0.0M
2024-03-29 18.70 18.85 18.35 18.70 0.0M
2024-03-28 18.90 18.90 18.70 18.70 0.0M
2024-03-27 18.90 18.95 18.70 18.95 0.0M
2024-03-26 18.85 18.90 18.70 18.85 0.0M
2024-03-25 18.80 18.85 18.70 18.85 0.0M
2024-03-22 18.70 18.80 18.65 18.80 0.0M
2024-03-21 18.15 19.50 18.15 18.90 0.0M
2024-03-20 18.20 18.35 17.95 18.35 0.0M
2024-03-19 18.10 18.25 18.10 18.25 0.0M
2024-03-18 17.85 18.20 17.65 18.20 0.0M
2024-03-15 17.85 17.90 17.60 17.90 0.0M
2024-03-14 17.70 17.90 17.50 17.50 0.0M
2024-03-13 17.60 17.80 17.60 17.80 0.0M
2024-03-12 17.20 18.05 17.20 17.60 0.0M
2024-03-11 17.55 17.60 17.30 17.60 0.0M
2024-03-08 17.65 17.80 17.55 17.60 0.0M
2024-03-07 18.00 18.05 17.65 18.00 0.0M
2024-03-06 17.60 18.00 17.50 18.00 0.0M
2024-03-05 18.00 18.00 17.60 17.95 0.0M
2024-03-04 17.40 18.00 17.40 17.95 0.0M
2024-03-01 18.05 18.10 17.90 17.90 0.0M
2024-02-29 18.30 18.30 18.15 18.30 0.0M
2024-02-27 17.95 18.40 17.80 18.30 0.0M
2024-02-26 18.10 18.30 17.80 18.20 0.0M
2024-02-23 18.30 18.50 18.30 18.30 0.0M
2024-02-22 18.50 18.55 18.35 18.35 0.0M
2024-02-21 18.35 18.75 18.35 18.75 0.0M
2024-02-20 18.45 18.70 18.30 18.65 0.0M
2024-02-19 18.35 18.95 18.35 18.85 0.0M
2024-02-16 19.00 19.00 18.25 18.30 0.0M
2024-02-15 18.00 19.45 17.90 19.10 0.0M
2024-02-05 18.00 18.05 17.70 18.00 0.0M
2024-02-02 18.10 18.10 17.90 18.00 0.0M
2024-02-01 18.00 18.05 17.60 17.95 0.0M
2024-01-31 18.10 18.15 17.85 18.05 0.0M
2024-01-30 17.20 18.10 17.20 18.10 0.0M
2024-01-29 17.00 17.05 16.35 17.00 0.0M
2024-01-26 16.75 16.80 16.70 16.70 0.0M
2024-01-25 16.65 16.85 16.55 16.75 0.0M
2024-01-24 16.90 17.00 16.80 17.00 0.0M
2024-01-23 17.00 17.00 16.90 17.00 0.0M
2024-01-22 16.90 17.10 16.50 17.00 0.0M
2024-01-19 16.75 17.30 16.70 17.05 0.0M
2024-01-18 16.70 16.90 16.70 16.90 0.0M
2024-01-17 16.80 17.40 16.75 16.90 0.0M
2024-01-16 16.85 17.15 16.75 17.05 0.0M
2024-01-15 17.00 17.00 16.95 17.00 0.0M
2024-01-12 17.00 17.00 17.00 17.00 0.0M
2024-01-11 17.20 17.30 16.90 17.20 0.0M
2024-01-10 17.30 18.10 16.90 17.15 0.0M
2024-01-09 17.25 17.25 16.85 16.90 0.0M
2024-01-08 17.60 17.60 17.15 17.20 0.0M
2024-01-05 17.35 17.90 17.10 17.80 0.0M
2024-01-04 17.30 17.70 17.25 17.70 0.0M
2024-01-03 17.20 17.50 17.00 17.40 0.0M
2024-01-02 18.10 18.30 16.85 17.60 0.0M