雷虎生技

6493
🏛️ 中国台湾 →
55.00
最后更新: 2025-10-03
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
2025-10-03 49.65 55.10 49.35 55.00 0.3M
2025-10-02 53.00 53.20 49.40 49.85 0.3M
2025-10-01 56.00 56.10 53.00 54.00 0.3M
2025-09-30 57.00 57.00 54.20 55.90 0.2M
2025-09-26 56.70 57.00 54.20 55.90 0.3M
2025-09-25 55.50 59.60 55.50 56.70 0.3M
2025-09-24 58.00 58.00 55.20 56.70 0.3M
2025-09-23 61.80 63.80 55.70 57.30 0.7M
2025-09-22 47.70 63.90 46.85 63.20 1.1M
2025-09-19 51.50 52.00 45.00 48.25 0.4M
2025-09-18 57.70 57.90 50.10 51.10 0.5M
2025-09-17 58.20 60.90 56.90 57.60 0.4M
2025-09-16 59.00 60.50 54.70 59.20 0.6M
2025-09-15 64.80 65.20 58.80 60.00 0.6M
2025-09-12 74.70 80.00 63.60 63.80 1.0M
2025-09-11 69.80 77.80 67.10 74.80 1.6M
2025-09-10 59.40 70.80 58.30 68.40 1.3M
2025-09-09 53.80 59.20 51.80 59.20 0.6M
2025-09-08 47.30 57.40 45.60 53.80 0.8M
2025-09-05 45.60 48.10 40.00 48.00 0.5M
2025-09-04 52.80 54.00 39.90 45.85 0.8M
2025-09-03 63.00 63.00 49.85 53.00 0.7M
2025-09-02 61.00 75.30 55.00 63.00 2.3M
2025-09-01 41.50 60.60 40.00 60.00 0.3M
2025-08-29 28.50 40.50 28.00 40.20 0.4M
2025-08-28 18.90 29.45 18.90 29.45 0.2M
2025-08-27 18.30 19.00 18.30 18.30 0.0M
2025-08-26 18.60 18.90 18.40 18.50 0.0M
2025-08-25 18.30 18.60 18.30 18.60 0.0M
2025-08-22 18.55 18.60 18.35 18.60 0.0M
2025-08-21 18.50 18.50 18.40 18.40 0.0M
2025-08-20 18.25 18.25 18.15 18.15 0.0M
2025-08-19 18.85 18.85 18.30 18.30 0.0M
2025-08-18 18.40 18.80 18.35 18.40 0.0M
2025-08-15 18.40 18.40 18.10 18.10 0.0M
2025-08-14 18.40 18.40 18.40 18.40 0.0M
2025-08-13 18.40 18.40 18.30 18.30 0.0M
2025-08-12 18.10 18.20 18.10 18.20 0.0M
2025-08-11 18.00 18.10 18.00 18.10 0.0M
2025-08-08 18.20 18.20 18.20 18.20 0.0M
2025-08-07 18.20 18.20 18.20 18.20 0.0M
2025-08-06 18.10 18.15 18.10 18.10 0.0M
2025-08-05 18.10 18.10 18.10 18.10 0.0M
2025-08-04 18.10 18.10 18.10 18.10 0.0M
2025-07-31 17.75 17.85 17.65 17.65 0.0M
2025-07-30 18.00 18.00 18.00 18.00 0.0M
2025-07-29 18.00 18.00 18.00 18.00 0.0M
2025-07-28 17.90 18.15 17.60 17.60 0.0M
2025-07-25 17.90 18.00 17.90 18.00 0.0M
2025-07-24 17.90 17.90 17.40 17.40 0.0M
2025-07-22 17.40 17.40 17.40 17.40 0.0M
2025-07-18 17.40 17.70 17.40 17.70 0.0M
2025-07-17 17.90 17.90 17.65 17.90 0.0M
2025-07-16 17.90 17.90 17.90 17.90 0.0M
2025-07-15 18.00 18.00 17.65 17.70 0.0M
2025-07-14 18.00 18.00 18.00 18.00 0.0M
2025-07-11 18.20 18.45 18.20 18.45 0.0M
2025-07-10 18.60 18.70 18.60 18.70 0.0M
2025-07-09 18.60 18.60 18.60 18.60 0.0M
2025-07-08 18.65 18.65 18.20 18.20 0.0M
2025-07-07 19.10 19.10 18.40 18.40 0.0M
2025-07-04 19.10 19.10 19.10 19.10 0.0M
2025-07-03 19.10 19.10 18.95 19.10 0.0M
2025-07-02 19.10 19.10 18.95 18.95 0.0M
2025-07-01 19.05 19.05 19.05 19.05 0.0M
2025-06-30 19.00 19.00 19.00 19.00 0.0M
2025-06-27 18.85 19.00 18.40 19.00 0.0M
2025-06-26 18.60 19.05 18.60 18.60 0.0M
2025-06-25 18.50 18.60 18.50 18.60 0.0M
2025-06-24 18.20 18.50 18.10 18.50 0.0M
2025-06-23 18.50 18.50 18.10 18.30 0.0M
2025-06-20 18.50 18.50 18.50 18.50 0.0M
2025-06-19 18.50 18.50 18.30 18.30 0.0M
2025-06-18 18.40 18.40 18.40 18.40 0.0M
2025-06-17 18.00 18.30 18.00 18.30 0.0M
2025-06-16 18.20 18.30 18.20 18.30 0.0M
2025-06-13 17.80 18.00 17.80 18.00 0.0M
2025-06-12 17.80 18.10 17.80 17.85 0.0M
2025-06-11 18.00 18.05 17.95 17.95 0.0M
2025-06-10 17.85 17.85 17.50 17.50 0.0M
2025-06-09 17.85 17.85 17.85 17.85 0.0M
2025-06-06 17.40 17.50 17.40 17.50 0.0M
2025-06-05 17.85 17.85 17.85 17.85 0.0M
2025-06-03 17.85 17.85 17.85 17.85 0.0M
2025-05-29 17.65 17.65 17.65 17.65 0.0M
2025-05-28 17.65 17.85 17.55 17.55 0.0M
2025-05-27 17.80 17.85 17.20 17.20 0.0M
2025-05-26 17.80 17.80 17.80 17.80 0.0M
2025-05-23 17.80 17.80 17.80 17.80 0.0M
2025-05-22 17.50 17.50 17.50 17.50 0.0M
2025-05-21 17.30 17.30 17.30 17.30 0.0M
2025-05-20 17.15 17.30 17.15 17.30 0.0M
2025-05-19 17.30 17.30 17.30 17.30 0.0M
2025-05-16 17.15 17.30 17.15 17.30 0.0M
2025-05-15 17.30 17.30 17.30 17.30 0.0M
2025-05-14 17.30 17.30 17.30 17.30 0.0M
2025-05-13 17.20 17.20 17.20 17.20 0.0M
2025-05-12 17.10 17.30 17.10 17.30 0.0M
2025-05-09 17.00 17.10 17.00 17.10 0.0M
2025-05-08 17.00 17.00 16.80 16.90 0.0M
2025-05-07 17.10 17.10 17.00 17.00 0.0M
2025-05-06 17.00 17.10 17.00 17.10 0.0M
2025-05-02 17.10 17.20 17.10 17.20 0.0M
2025-04-30 16.65 17.10 16.45 17.10 0.0M
2025-04-29 17.00 17.00 17.00 17.00 0.0M
2025-04-25 17.10 17.10 17.10 17.10 0.0M
2025-04-23 16.80 17.10 16.80 17.10 0.0M
2025-04-17 16.70 17.20 16.70 17.20 0.0M
2025-04-15 17.00 17.10 17.00 17.10 0.0M
2025-04-14 17.00 17.10 17.00 17.00 0.0M
2025-04-11 17.10 17.30 17.00 17.00 0.0M
2025-04-10 17.50 17.50 17.05 17.30 0.0M
2025-04-09 17.10 17.10 16.85 16.85 0.0M
2025-04-08 17.80 17.80 17.10 17.10 0.0M
2025-04-07 17.90 18.25 17.70 17.80 0.0M
2025-04-02 18.55 18.80 18.55 18.80 0.0M
2025-04-01 18.80 18.80 18.80 18.80 0.0M
2025-03-31 18.90 19.45 18.55 18.55 0.0M
2025-03-28 19.00 19.00 19.00 19.00 0.0M
2025-03-27 19.45 19.45 19.45 19.45 0.0M
2025-03-26 19.45 19.45 19.45 19.45 0.0M
2025-03-25 19.45 19.45 19.45 19.45 0.0M
2025-03-24 19.45 19.45 19.45 19.45 0.0M
2025-03-21 19.45 19.45 19.45 19.45 0.0M
2025-03-20 19.45 19.45 19.45 19.45 0.0M
2025-03-19 19.45 19.45 19.45 19.45 0.0M
2025-03-18 19.50 19.50 19.00 19.50 0.0M
2025-03-17 19.50 19.50 19.50 19.50 0.0M
2025-03-14 19.50 19.50 19.50 19.50 0.0M
2025-03-13 19.50 19.50 19.00 19.05 0.0M
2025-03-12 19.30 19.30 19.00 19.10 0.0M
2025-03-11 19.45 19.50 18.95 19.50 0.0M
2025-03-10 19.25 19.55 19.15 19.30 0.0M
2025-03-07 19.60 19.60 18.95 19.20 0.0M
2025-03-06 19.60 19.60 19.60 19.60 0.0M
2025-03-05 19.70 19.70 19.50 19.60 0.0M
2025-03-04 19.00 19.00 19.00 19.00 0.0M
2025-03-03 19.00 19.10 19.00 19.05 0.0M
2025-02-27 19.00 19.10 18.95 19.05 0.0M
2025-02-25 19.00 19.20 19.00 19.10 0.0M
2025-02-21 19.00 19.10 19.00 19.10 0.0M
2025-02-19 19.00 19.10 19.00 19.10 0.0M
2025-02-18 19.50 19.50 19.50 19.50 0.0M
2025-02-17 19.50 19.50 19.30 19.30 0.0M
2025-02-14 19.50 19.50 19.50 19.50 0.0M
2025-02-13 19.05 19.10 19.00 19.10 0.0M
2025-02-12 19.50 19.50 19.50 19.50 0.0M
2025-02-11 19.30 19.40 19.20 19.30 0.0M
2025-02-06 19.50 19.50 19.50 19.50 0.0M
2025-02-05 19.50 19.50 19.50 19.50 0.0M
2025-02-04 19.50 19.50 19.50 19.50 0.0M
2025-01-22 19.50 19.50 19.50 19.50 0.0M
2025-01-21 19.50 19.50 19.50 19.50 0.0M
2025-01-20 19.00 19.15 18.90 19.15 0.0M
2025-01-17 19.00 19.00 18.80 18.80 0.0M
2025-01-13 19.30 19.35 18.80 19.10 0.0M
2025-01-10 19.40 19.60 19.35 19.50 0.0M
2025-01-09 19.40 19.90 19.40 19.90 0.0M
2025-01-08 19.50 19.60 19.40 19.40 0.0M
2025-01-07 19.50 19.50 19.40 19.50 0.0M
2025-01-06 19.30 19.40 19.30 19.40 0.0M
2025-01-03 19.40 19.40 19.40 19.40 0.0M
2025-01-02 19.40 19.40 19.30 19.30 0.0M