伦飞电脑

2364
🏛️ 中国台湾 →
75.10
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
2025-09-26 77.80 77.80 75.00 75.10 0.2M
2025-09-25 79.30 79.30 77.50 77.50 0.2M
2025-09-24 78.50 79.50 77.60 78.50 0.1M
2025-09-23 79.10 79.50 78.10 78.10 0.2M
2025-09-22 78.60 80.20 78.50 78.90 0.2M
2025-09-19 78.80 78.80 77.20 78.20 0.4M
2025-09-18 79.90 80.60 78.90 79.00 0.2M
2025-09-17 80.90 81.20 79.80 80.00 0.2M
2025-09-16 81.70 81.70 80.40 81.00 0.2M
2025-09-15 82.10 82.10 80.50 81.70 0.2M
2025-09-12 82.80 83.30 81.00 82.10 0.4M
2025-09-11 85.40 85.40 81.10 81.30 0.8M
2025-09-10 86.10 86.80 84.00 84.50 0.9M
2025-09-09 80.10 87.00 80.00 85.50 1.6M
2025-09-08 78.20 81.80 77.50 79.80 1.1M
2025-09-05 76.30 77.40 75.30 76.80 0.4M
2025-09-04 74.90 77.10 73.80 75.30 0.7M
2025-09-03 72.90 74.00 72.40 73.80 0.3M
2025-09-02 75.90 75.90 72.10 72.90 0.5M
2025-09-01 78.00 78.10 73.20 74.30 0.8M
2025-08-29 78.60 78.80 77.00 77.50 0.6M
2025-08-28 78.20 81.10 77.50 77.50 1.7M
2025-08-27 74.92 76.92 73.54 76.39 1.8M
2025-08-26 73.85 74.31 72.85 73.15 0.8M
2025-08-25 81.92 82.31 73.85 73.85 2.2M
2025-08-22 83.46 84.23 79.62 80.00 0.7M
2025-08-21 78.08 83.85 77.31 81.54 1.1M
2025-08-20 101.50 102.00 99.00 99.80 0.4M
2025-08-19 110.50 110.50 102.00 102.00 0.9M
2025-08-18 114.00 114.00 109.00 109.50 0.4M
2025-08-15 112.00 116.00 111.00 111.50 0.8M
2025-08-14 110.00 111.00 108.50 110.00 0.4M
2025-08-13 105.00 112.50 105.00 109.50 1.2M
2025-08-12 118.00 118.00 108.00 111.00 1.4M
2025-08-11 118.50 119.00 116.00 118.00 0.6M
2025-08-08 115.00 119.00 113.50 116.50 0.8M
2025-08-07 112.00 114.50 110.50 114.50 1.0M
2025-08-06 107.50 113.00 107.00 110.50 1.1M
2025-08-05 106.50 109.50 105.50 106.50 1.2M
2025-08-04 101.50 106.50 100.50 104.50 1.2M
2025-08-01 99.40 102.50 97.10 101.50 0.5M
2025-07-31 101.50 101.50 99.40 101.00 0.4M
2025-07-30 101.50 103.00 99.40 101.00 0.6M
2025-07-29 101.00 103.50 99.90 101.00 1.0M
2025-07-28 101.00 103.50 99.00 100.50 2.7M
2025-07-25 97.00 97.40 94.90 95.30 0.3M
2025-07-24 96.30 96.80 94.10 96.40 0.2M
2025-07-23 94.90 96.00 94.20 94.80 0.2M
2025-07-22 96.60 98.50 93.40 93.80 0.5M
2025-07-21 95.70 98.00 95.50 96.60 0.3M
2025-07-18 97.70 97.90 95.50 95.80 0.4M
2025-07-17 97.40 101.00 96.20 96.20 1.5M
2025-07-16 93.00 97.50 93.00 95.60 0.9M
2025-07-15 92.70 93.60 91.50 92.70 0.3M
2025-07-14 93.00 93.00 90.90 91.30 0.4M
2025-07-11 94.00 96.00 92.00 93.00 1.1M
2025-07-10 98.10 100.50 91.30 92.30 2.1M
2025-07-09 104.50 106.00 100.50 100.50 5.0M
2025-07-08 93.90 103.00 92.10 103.00 2.4M
2025-07-07 93.00 95.50 91.90 93.90 0.7M
2025-07-04 91.60 93.80 90.60 91.80 0.7M
2025-07-03 87.80 90.90 87.80 90.80 0.3M
2025-07-02 87.10 88.50 87.00 88.50 0.1M
2025-07-01 87.40 87.70 86.80 87.50 0.1M
2025-06-30 87.80 87.80 86.30 86.90 0.1M
2025-06-27 86.80 87.80 86.80 87.10 0.1M
2025-06-26 85.90 87.30 85.70 86.90 0.1M
2025-06-25 85.90 86.00 84.10 85.60 0.1M
2025-06-24 82.90 84.60 82.90 84.60 0.1M
2025-06-23 81.60 83.00 80.80 82.70 0.1M
2025-06-20 83.30 84.00 82.40 83.80 0.2M
2025-06-19 85.80 86.00 84.10 84.50 0.3M
2025-06-18 88.30 88.30 86.00 86.00 0.2M
2025-06-17 88.80 90.20 87.50 87.70 0.6M
2025-06-16 89.60 91.40 87.60 88.20 1.1M
2025-06-13 85.50 94.70 85.50 89.40 2.9M
2025-06-12 90.50 91.70 86.10 86.50 1.7M
2025-06-11 83.90 87.80 83.90 87.80 0.9M
2025-06-10 80.70 81.20 79.80 79.90 0.1M
2025-06-09 79.50 81.20 79.40 79.60 0.0M
2025-06-06 79.40 80.70 78.80 79.40 0.1M
2025-06-05 80.00 80.30 78.60 79.30 0.0M
2025-06-04 79.80 80.80 79.30 79.60 0.1M
2025-06-03 80.60 80.60 78.40 79.80 0.0M
2025-06-02 79.20 79.20 77.80 78.60 0.1M
2025-05-29 80.60 80.60 79.60 79.90 0.0M
2025-05-28 81.50 82.00 80.30 80.50 0.1M
2025-05-27 79.30 80.60 79.30 80.10 0.0M
2025-05-26 79.60 81.10 79.20 80.00 0.1M
2025-05-23 81.90 81.90 79.30 79.60 0.0M
2025-05-22 79.40 79.70 78.80 79.30 0.1M
2025-05-21 78.10 80.40 78.10 80.20 0.0M
2025-05-20 79.30 79.40 78.40 78.90 0.1M
2025-05-19 80.90 80.90 79.30 79.30 0.1M
2025-05-16 80.50 81.80 80.10 81.00 0.1M
2025-05-15 81.20 81.30 79.20 79.60 0.1M
2025-05-14 81.70 81.70 80.20 80.80 0.1M
2025-05-13 81.80 83.10 80.90 80.90 0.1M
2025-05-12 80.00 82.10 80.00 81.80 0.1M
2025-05-09 81.80 83.50 81.10 81.80 0.2M
2025-05-08 78.20 81.90 78.20 81.10 0.2M
2025-05-07 77.50 78.20 76.60 77.50 0.0M
2025-05-06 76.10 77.70 75.90 77.50 0.1M
2025-05-05 77.30 77.60 74.90 76.60 0.2M
2025-05-02 75.70 77.80 75.70 77.10 0.1M
2025-04-30 76.40 76.70 74.80 75.20 0.1M
2025-04-29 74.70 76.60 74.70 76.40 0.1M
2025-04-28 75.00 75.10 73.80 74.70 0.1M
2025-04-25 74.40 74.50 73.30 74.30 0.1M
2025-04-24 74.70 74.70 72.00 72.00 0.1M
2025-04-23 73.00 73.20 72.50 72.60 0.1M
2025-04-22 67.90 70.60 67.90 70.10 0.0M
2025-04-21 73.50 73.70 70.50 70.50 0.1M
2025-04-18 74.80 74.90 73.50 73.50 0.1M
2025-04-17 75.10 76.00 73.70 74.50 0.2M
2025-04-16 74.00 75.60 74.00 74.80 0.2M
2025-04-15 73.30 74.90 72.70 74.60 0.2M
2025-04-14 72.90 76.30 72.30 73.40 0.4M
2025-04-11 65.00 71.30 63.00 69.60 0.5M
2025-04-10 64.90 65.00 63.00 65.00 0.2M
2025-04-09 59.60 62.10 59.10 59.10 0.5M
2025-04-08 65.70 67.60 65.60 65.60 0.3M
2025-04-07 72.80 72.80 72.80 72.80 0.0M
2025-04-02 81.10 81.40 79.70 80.80 0.1M
2025-04-01 79.50 82.70 79.50 82.00 0.2M
2025-03-31 80.00 80.30 78.40 79.30 0.3M
2025-03-28 86.70 86.70 81.90 83.00 0.3M
2025-03-27 88.50 88.50 87.20 87.60 0.1M
2025-03-26 88.60 90.20 88.20 89.00 0.1M
2025-03-25 91.00 91.00 88.00 88.30 0.1M
2025-03-24 91.00 91.60 88.50 88.50 0.1M
2025-03-21 91.80 91.80 89.60 89.80 0.1M
2025-03-20 89.90 92.20 89.90 91.80 0.3M
2025-03-19 91.00 91.00 89.40 89.50 0.1M
2025-03-18 88.20 90.90 88.20 90.20 0.2M
2025-03-17 86.40 89.40 86.40 89.30 0.2M
2025-03-14 86.20 86.80 85.50 86.30 0.1M
2025-03-13 85.80 89.00 85.80 86.00 0.2M
2025-03-12 84.30 86.30 83.70 85.80 0.2M
2025-03-11 86.50 87.50 83.10 84.60 0.3M
2025-03-10 89.20 89.20 87.10 87.90 0.1M
2025-03-07 91.30 91.80 88.30 88.70 0.2M
2025-03-06 90.10 91.60 90.10 91.20 0.2M
2025-03-05 92.00 92.10 89.90 90.30 0.2M
2025-03-04 89.00 91.40 87.10 91.10 0.2M
2025-03-03 89.00 91.00 88.10 89.00 0.2M
2025-02-27 92.40 93.00 89.70 89.70 0.3M
2025-02-26 91.60 92.30 91.00 91.40 0.2M
2025-02-25 92.90 92.90 91.40 91.60 0.2M
2025-02-24 93.00 93.50 91.00 93.50 0.4M
2025-02-21 91.60 94.10 91.10 93.60 0.8M
2025-02-20 90.10 92.70 90.10 91.30 0.8M
2025-02-19 91.00 91.70 89.20 89.60 0.4M
2025-02-18 88.70 90.30 87.70 89.90 0.4M
2025-02-17 89.10 89.50 88.00 88.80 0.2M
2025-02-14 91.70 92.20 88.50 88.90 0.8M
2025-02-13 93.00 95.50 89.40 90.50 1.7M
2025-02-12 92.00 94.00 90.60 92.00 2.2M
2025-02-11 84.30 88.80 83.30 88.80 1.4M
2025-02-10 81.10 81.10 79.80 80.80 0.1M
2025-02-07 79.70 81.80 79.70 80.50 0.1M
2025-02-06 79.60 80.90 79.60 79.70 0.0M
2025-02-05 79.20 80.50 79.00 79.90 0.1M
2025-02-04 79.90 80.00 78.80 78.80 0.0M
2025-02-03 79.10 79.40 78.10 79.00 0.1M
2025-01-22 79.90 80.20 79.10 79.40 0.0M
2025-01-21 79.40 79.70 79.30 79.70 0.0M
2025-01-20 80.00 80.40 79.30 79.40 0.0M
2025-01-17 80.20 80.30 79.70 79.70 0.0M
2025-01-16 83.80 83.80 80.20 80.20 0.1M
2025-01-15 79.30 82.40 78.10 81.10 0.3M
2025-01-14 78.20 79.20 77.60 78.50 0.1M
2025-01-13 80.40 80.40 77.40 78.00 0.3M
2025-01-10 79.00 82.10 79.00 80.40 0.2M
2025-01-09 79.30 80.70 78.90 78.90 0.1M
2025-01-08 79.20 80.80 78.60 80.00 0.0M
2025-01-07 79.70 81.20 79.00 79.20 0.1M
2025-01-06 80.20 81.00 79.60 79.60 0.0M
2025-01-03 81.80 81.80 79.50 79.50 0.1M
2025-01-02 80.80 81.20 80.10 80.70 0.1M