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
2023-12-29 114.00 115.00 113.00 113.50 0.3M
2023-12-28 114.50 117.00 113.50 114.50 0.4M
2023-12-27 114.50 115.00 113.50 113.50 0.3M
2023-12-26 114.50 115.50 113.50 114.00 0.2M
2023-12-25 114.50 117.50 114.00 114.00 0.4M
2023-12-22 114.50 116.50 114.00 114.00 0.3M
2023-12-21 114.50 115.50 113.50 114.00 0.4M
2023-12-20 116.00 119.00 115.00 115.50 0.4M
2023-12-19 116.00 117.00 114.00 115.50 0.4M
2023-12-18 118.50 119.00 116.00 116.50 0.3M
2023-12-15 121.00 122.00 117.00 118.00 0.6M
2023-12-14 122.00 123.50 120.00 121.00 0.6M
2023-12-13 122.00 125.00 120.00 121.00 0.6M
2023-12-12 127.50 129.50 120.50 121.50 2.0M
2023-12-11 124.50 128.00 120.00 125.50 2.5M
2023-12-08 114.50 122.50 114.50 119.00 1.9M
2023-12-07 116.00 116.00 113.00 113.00 0.8M
2023-12-06 117.00 117.50 115.50 116.00 0.6M
2023-12-05 121.50 121.50 117.00 117.00 0.6M
2023-12-04 123.00 124.00 120.00 121.50 0.6M
2023-12-01 121.00 124.00 119.00 122.00 0.8M
2023-11-30 124.00 124.00 120.50 120.50 0.5M
2023-11-29 123.50 124.50 121.50 122.00 0.6M
2023-11-28 121.00 123.50 121.00 123.50 0.6M
2023-11-27 123.50 125.00 121.00 122.00 0.9M
2023-11-24 121.50 126.00 120.50 121.00 2.4M
2023-11-23 128.50 130.00 122.50 126.00 2.5M
2023-11-22 129.00 137.00 128.00 129.00 2.7M
2023-11-21 129.50 130.50 128.00 128.00 0.7M
2023-11-20 129.00 132.50 127.50 128.00 2.3M
2023-11-17 144.00 144.00 138.00 138.50 2.2M
2023-11-16 140.50 146.00 137.50 143.00 6.6M
2023-11-15 131.00 139.00 127.50 135.50 5.4M
2023-11-14 122.50 132.50 120.50 129.00 2.5M
2023-11-13 122.00 125.50 120.00 123.50 1.0M
2023-11-10 117.50 123.00 116.50 122.00 0.9M
2023-11-09 122.50 124.00 119.00 119.50 0.5M
2023-11-08 122.00 124.00 120.00 122.00 0.8M
2023-11-07 120.00 127.00 120.00 121.50 1.5M
2023-11-06 121.50 125.00 119.50 120.00 1.5M
2023-11-03 130.00 130.50 118.00 121.50 3.0M
2023-11-02 146.00 148.00 127.50 128.50 4.3M
2023-11-01 142.00 146.00 140.50 141.00 0.8M
2023-10-31 142.00 143.00 138.50 138.50 0.4M
2023-10-30 137.50 148.00 137.00 144.00 0.7M
2023-10-27 142.00 142.00 137.50 138.00 0.2M
2023-10-26 140.00 140.50 137.50 139.50 0.2M
2023-10-25 144.00 144.00 138.00 142.00 0.4M
2023-10-24 138.00 144.00 135.50 144.00 0.5M
2023-10-23 143.00 145.50 137.00 139.00 0.4M
2023-10-20 136.50 148.50 136.50 147.50 1.0M
2023-10-19 144.00 144.00 130.50 135.50 1.4M
2023-10-18 155.50 160.50 142.00 143.50 8.2M
2023-10-17 150.00 150.00 146.00 150.00 2.3M
2023-10-16 134.00 136.50 130.00 136.50 0.8M
2023-10-13 113.20 124.40 112.00 124.40 6.5M
2023-10-12 104.00 113.20 104.00 113.20 2.8M
2023-10-11 103.60 104.80 100.00 103.20 2.0M
2023-10-06 99.20 100.00 96.40 100.00 1.3M
2023-10-05 119.50 123.00 119.00 122.00 0.8M
2023-10-04 117.00 119.50 115.50 119.50 0.5M
2023-10-03 119.00 123.50 117.00 117.00 1.2M
2023-10-02 116.50 119.00 114.50 119.00 0.9M
2023-09-28 115.50 119.00 115.00 116.00 0.5M
2023-09-27 114.50 116.00 114.00 115.50 0.4M
2023-09-26 116.50 118.50 115.00 115.00 0.8M
2023-09-25 114.50 116.00 113.00 116.00 0.7M
2023-09-22 117.00 118.00 113.00 114.50 2.4M
2023-09-21 116.00 125.00 115.50 115.50 5.9M
2023-09-20 114.50 115.00 113.00 115.00 1.0M
2023-09-19 113.00 115.50 112.50 113.00 1.4M
2023-09-18 109.00 116.00 109.00 112.50 1.5M
2023-09-15 109.50 111.50 107.50 110.00 0.6M
2023-09-14 109.50 111.00 107.00 109.00 0.7M
2023-09-13 107.00 113.50 106.50 108.50 1.3M
2023-09-12 109.50 109.50 106.50 107.00 0.7M
2023-09-11 111.50 113.00 107.50 109.50 1.2M
2023-09-08 110.00 114.00 108.50 111.50 2.0M
2023-09-07 109.00 114.00 108.00 108.00 3.8M
2023-09-06 101.00 110.00 101.00 107.50 3.7M
2023-09-05 100.00 101.50 99.50 100.00 0.7M
2023-09-04 100.00 105.00 99.30 101.50 1.3M
2023-09-01 104.50 105.50 100.50 101.00 1.4M
2023-08-31 103.00 106.50 99.10 103.00 4.1M
2023-08-30 95.00 100.50 94.70 99.60 2.9M
2023-08-29 86.70 91.80 85.20 91.80 1.9M
2023-08-28 81.00 86.50 78.50 83.50 0.6M
2023-08-25 77.70 79.20 76.90 79.00 0.1M
2023-08-24 79.90 80.20 77.70 77.70 0.1M
2023-08-23 77.30 81.20 77.30 79.60 0.2M
2023-08-22 78.90 79.60 78.10 78.10 0.0M
2023-08-21 80.80 81.80 78.60 78.60 0.1M
2023-08-18 78.10 81.40 78.10 78.60 0.1M
2023-08-17 77.70 79.60 77.20 79.30 0.1M
2023-08-16 77.50 79.00 76.20 78.60 0.1M
2023-08-15 76.50 78.50 76.50 77.80 0.2M
2023-08-14 78.50 79.20 76.20 76.30 0.2M
2023-08-11 78.00 81.90 78.00 79.20 0.2M
2023-08-10 81.10 81.30 77.50 78.20 0.3M
2023-08-09 81.90 82.70 79.30 81.90 0.2M
2023-08-08 86.30 86.30 82.60 82.70 0.3M
2023-08-07 85.10 88.00 85.00 86.30 0.1M
2023-08-04 83.40 85.10 81.00 85.10 0.2M
2023-08-02 86.10 86.50 82.30 83.40 0.3M
2023-08-01 89.20 89.20 86.10 86.10 0.1M
2023-07-31 90.50 90.50 88.00 88.00 0.3M
2023-07-28 91.60 91.60 90.00 90.00 0.2M
2023-07-27 92.30 94.30 91.00 91.00 0.2M
2023-07-26 92.80 95.50 92.80 93.00 0.1M
2023-07-25 94.00 94.90 93.40 93.50 0.1M
2023-07-24 98.00 101.00 94.00 94.00 0.5M
2023-07-21 90.50 93.60 90.50 93.60 0.1M
2023-07-20 91.00 92.00 91.00 91.40 0.1M
2023-07-19 93.00 94.20 91.00 91.00 0.1M
2023-07-18 95.20 100.00 92.80 93.00 0.4M
2023-07-17 92.80 96.90 92.80 95.20 0.2M
2023-07-14 90.20 93.00 89.80 92.60 0.3M
2023-07-13 91.30 92.70 90.20 90.20 0.2M
2023-07-12 93.00 94.90 90.20 91.30 0.2M
2023-07-11 94.60 96.10 92.50 92.50 0.2M
2023-07-10 95.00 97.00 94.20 94.60 0.1M
2023-07-07 97.20 99.00 95.00 96.10 0.1M
2023-07-06 98.20 99.20 97.40 97.40 0.1M
2023-07-05 98.80 99.90 98.70 98.70 0.1M
2023-07-04 100.50 100.50 98.10 98.80 0.1M
2023-07-03 98.30 101.00 98.30 99.90 0.2M
2023-06-30 96.70 98.50 96.70 98.20 0.1M
2023-06-29 97.90 99.80 97.60 97.60 0.2M
2023-06-28 98.50 101.00 98.50 98.70 0.1M
2023-06-27 101.50 101.50 98.30 98.30 0.3M
2023-06-26 101.00 101.50 100.50 101.50 0.1M
2023-06-21 101.50 102.00 101.00 101.00 0.1M
2023-06-20 103.50 104.00 100.00 101.00 0.2M
2023-06-19 101.50 102.50 101.00 102.50 0.1M
2023-06-16 103.00 103.00 102.00 102.00 0.2M
2023-06-15 103.00 103.50 102.50 103.00 0.2M
2023-06-14 105.00 106.00 102.50 102.50 0.2M
2023-06-13 103.00 104.50 102.50 103.00 0.2M
2023-06-12 103.50 103.50 102.00 102.00 0.2M
2023-06-09 105.00 105.50 102.50 103.00 0.3M
2023-06-08 103.00 109.00 102.50 103.00 0.6M
2023-06-07 103.50 104.00 102.50 102.50 0.1M
2023-06-06 104.50 104.50 102.50 104.00 0.2M
2023-06-05 105.00 105.50 103.50 104.50 0.1M
2023-06-02 105.00 106.50 103.50 104.00 0.2M
2023-06-01 103.00 105.50 103.00 104.00 0.2M
2023-05-31 104.50 105.00 103.50 103.50 0.1M
2023-05-30 104.50 105.00 103.50 104.00 0.2M
2023-05-29 104.50 106.00 103.50 104.50 0.2M
2023-05-26 107.00 107.50 102.50 103.50 0.5M
2023-05-25 109.00 109.00 106.50 106.50 0.2M
2023-05-24 108.50 108.50 107.00 108.50 0.2M
2023-05-23 107.00 108.00 106.50 107.50 0.2M
2023-05-22 107.50 108.00 106.50 107.00 0.2M
2023-05-19 109.00 109.50 106.50 106.50 0.5M
2023-05-18 111.50 112.00 107.00 109.00 0.6M
2023-05-17 108.50 114.50 108.50 109.50 2.0M
2023-05-16 108.50 115.50 106.00 106.50 2.5M
2023-05-15 105.00 112.50 105.00 109.50 3.2M
2023-05-12 101.00 103.00 100.50 102.50 0.2M
2023-05-11 106.00 107.50 102.00 102.00 0.3M
2023-05-10 102.00 106.00 101.50 105.50 0.4M
2023-05-09 104.50 105.00 102.00 102.00 0.2M
2023-05-08 105.50 105.50 103.50 104.50 0.1M
2023-05-05 103.00 105.50 103.00 104.00 0.2M
2023-05-04 103.00 105.50 103.00 103.00 0.1M
2023-05-03 103.50 105.00 103.50 104.00 0.1M
2023-05-02 104.00 107.00 104.00 105.00 0.3M
2023-04-28 104.00 111.50 102.50 103.50 1.1M
2023-04-27 102.00 103.00 100.50 102.00 0.2M
2023-04-26 99.10 102.00 99.00 102.00 0.2M
2023-04-25 102.50 104.50 100.00 101.50 0.4M
2023-04-24 101.00 103.50 100.50 102.50 0.3M
2023-04-21 103.00 104.50 100.00 100.50 0.5M
2023-04-20 107.00 107.50 103.00 103.00 0.5M
2023-04-19 111.50 112.00 107.00 107.50 0.5M
2023-04-18 115.00 118.50 110.00 110.00 1.6M
2023-04-17 113.00 114.00 111.00 113.50 0.7M
2023-04-14 113.50 114.50 111.00 111.00 0.7M
2023-04-13 111.50 116.00 109.00 111.00 1.2M
2023-04-12 111.00 116.00 110.50 111.50 1.8M
2023-04-11 111.50 112.50 108.50 108.50 0.4M
2023-04-10 108.00 117.00 108.00 108.50 1.5M
2023-04-07 114.00 118.00 108.00 108.00 4.8M
2023-04-06 103.50 113.50 103.50 113.50 1.4M
2023-03-31 105.00 105.00 103.50 103.50 0.2M
2023-03-30 104.50 105.00 103.50 104.00 0.2M
2023-03-29 104.00 104.50 102.50 103.50 0.2M
2023-03-28 105.50 106.50 102.50 102.50 0.3M
2023-03-27 104.00 106.50 104.00 105.00 0.3M
2023-03-24 106.00 106.00 104.00 105.00 0.3M
2023-03-23 103.50 105.00 102.00 104.00 0.3M
2023-03-22 105.50 106.50 103.50 103.50 0.3M
2023-03-21 107.00 108.50 104.00 104.00 0.8M
2023-03-20 107.00 111.00 103.50 107.00 2.9M
2023-03-17 94.00 102.00 94.00 102.00 0.4M
2023-03-16 96.20 96.20 92.50 93.00 0.3M
2023-03-15 97.60 99.10 95.70 95.80 0.3M
2023-03-14 99.00 100.00 96.80 96.80 0.3M
2023-03-13 99.50 101.00 97.50 99.70 0.4M
2023-03-10 106.00 106.50 100.50 100.50 0.4M
2023-03-09 108.50 109.00 106.50 106.50 0.2M
2023-03-08 107.50 108.50 105.50 108.50 0.3M
2023-03-07 110.00 110.00 107.00 108.00 0.3M
2023-03-06 108.00 110.00 108.00 109.00 0.3M
2023-03-03 111.50 112.00 108.00 108.00 0.3M
2023-03-02 111.50 113.50 110.50 110.50 0.3M
2023-03-01 111.00 112.00 109.50 110.50 0.3M
2023-02-24 113.00 114.00 109.00 110.50 0.4M
2023-02-23 112.00 114.50 111.00 112.50 0.5M
2023-02-22 112.50 112.50 108.50 111.50 0.5M
2023-02-21 116.00 116.50 113.00 113.00 0.7M
2023-02-20 115.50 116.50 113.00 115.00 0.7M
2023-02-17 114.00 116.50 114.00 114.00 0.7M
2023-02-16 116.00 118.00 114.50 114.50 1.3M
2023-02-15 113.50 116.00 113.00 114.50 1.1M
2023-02-14 117.00 120.00 113.50 113.50 3.2M
2023-02-13 110.00 119.00 108.50 114.00 2.4M
2023-02-10 112.00 114.50 109.00 109.00 0.9M
2023-02-09 111.50 116.50 111.00 113.00 1.8M
2023-02-08 116.00 120.50 113.50 113.50 6.0M
2023-02-07 101.00 112.00 101.00 112.00 3.3M
2023-02-06 106.00 106.50 101.00 102.00 1.0M
2023-02-03 111.50 114.50 107.00 107.00 4.6M
2023-02-02 110.00 110.00 110.00 110.00 0.3M
2023-02-01 92.00 100.00 92.00 100.00 0.8M
2023-01-31 92.40 92.90 91.10 91.20 0.2M
2023-01-30 90.50 94.00 90.20 92.30 0.4M
2023-01-17 91.90 92.00 89.90 89.90 0.3M
2023-01-16 90.70 92.90 89.50 92.50 0.5M
2023-01-13 92.00 93.50 89.80 90.20 0.5M
2023-01-12 95.70 96.40 92.00 92.00 0.3M
2023-01-11 95.50 97.30 94.20 95.20 0.4M
2023-01-10 97.00 98.00 92.00 95.00 0.7M
2023-01-09 98.90 100.50 97.20 97.30 0.3M
2023-01-06 98.50 100.00 97.70 97.70 0.1M
2023-01-05 103.50 103.50 98.50 98.50 0.4M
2023-01-04 101.50 103.00 100.50 101.00 0.2M
2023-01-03 100.00 104.00 99.30 101.50 0.8M