仁宝电脑

2324
🏛️ 中国台湾 →
32.05
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 32.60 32.75 31.95 32.05 27.2M
2025-10-02 31.95 33.10 31.95 32.65 60.7M
2025-10-01 32.25 32.40 31.00 31.75 82.4M
2025-09-30 33.85 34.45 32.30 32.40 85.2M
2025-09-26 36.00 36.25 33.35 33.40 124.7M
2025-09-25 35.25 37.80 34.50 36.40 276.9M
2025-09-24 32.10 34.50 31.90 34.50 130.4M
2025-09-23 31.65 32.45 31.40 31.40 50.8M
2025-09-22 31.60 31.65 30.90 31.20 32.4M
2025-09-19 30.70 30.95 30.30 30.55 28.3M
2025-09-18 31.20 31.45 30.20 30.40 37.6M
2025-09-17 30.45 32.70 30.35 30.75 67.5M
2025-09-16 30.75 30.75 30.00 30.10 41.8M
2025-09-15 29.85 31.30 29.50 30.50 85.1M
2025-09-12 28.10 30.50 28.10 29.80 79.1M
2025-09-11 28.05 28.25 27.75 27.75 17.8M
2025-09-10 28.05 28.30 27.55 27.95 23.0M
2025-09-09 28.35 28.40 28.05 28.20 13.3M
2025-09-08 28.35 28.70 28.00 28.25 12.2M
2025-09-05 28.00 28.15 27.85 28.10 12.9M
2025-09-04 27.45 28.05 27.40 27.70 18.4M
2025-09-03 27.20 27.30 27.05 27.20 14.5M
2025-09-02 27.30 27.40 26.90 26.95 11.6M
2025-09-01 27.75 27.80 26.70 26.80 22.1M
2025-08-29 28.10 28.20 27.65 27.65 16.3M
2025-08-28 28.15 28.35 28.00 28.10 13.3M
2025-08-27 28.05 28.50 28.00 28.00 11.6M
2025-08-26 27.85 28.00 27.70 27.95 28.8M
2025-08-25 28.05 28.15 27.70 27.85 18.5M
2025-08-22 27.60 28.00 27.55 27.75 13.7M
2025-08-21 27.70 27.85 27.50 27.55 11.1M
2025-08-20 27.80 27.95 27.40 27.50 20.2M
2025-08-19 27.60 28.00 27.50 27.50 15.5M
2025-08-18 27.90 28.00 27.45 27.65 23.7M
2025-08-15 28.10 28.10 27.70 27.90 22.8M
2025-08-14 28.40 28.45 28.05 28.15 16.3M
2025-08-13 29.15 29.25 28.20 28.20 28.5M
2025-08-12 29.30 29.30 28.95 28.95 13.8M
2025-08-11 29.40 29.50 28.95 29.30 17.4M
2025-08-08 30.15 30.40 29.40 29.45 19.8M
2025-08-07 30.30 30.55 30.00 30.00 15.6M
2025-08-06 30.30 30.45 29.90 30.05 15.2M
2025-08-05 30.10 30.45 29.90 30.35 19.3M
2025-08-04 29.70 29.95 29.45 29.90 13.1M
2025-08-01 29.10 29.95 29.05 29.75 12.5M
2025-07-31 29.65 29.80 29.15 29.50 16.6M
2025-07-30 29.50 30.10 29.30 29.75 13.1M
2025-07-29 30.15 30.15 29.30 29.40 17.4M
2025-07-28 29.85 30.40 29.55 30.10 17.2M
2025-07-25 29.65 29.85 29.50 29.75 9.5M
2025-07-24 29.45 29.95 29.25 29.75 14.2M
2025-07-23 28.95 29.70 28.95 29.55 18.8M
2025-07-22 29.90 29.90 28.65 28.70 32.8M
2025-07-21 29.30 30.55 29.20 30.00 46.8M
2025-07-18 29.35 29.35 29.00 29.00 10.7M
2025-07-17 29.05 29.30 28.95 29.25 11.1M
2025-07-16 29.25 29.30 28.90 28.90 12.3M
2025-07-15 28.70 29.50 28.70 29.35 18.9M
2025-07-14 28.60 28.95 28.50 28.85 10.6M
2025-07-11 28.80 29.00 28.65 28.70 12.8M
2025-07-10 29.00 29.10 28.50 28.60 14.0M
2025-07-09 28.65 29.10 28.60 29.10 16.9M
2025-07-08 29.00 29.40 28.60 28.60 26.8M
2025-07-07 28.60 29.25 28.35 29.15 42.0M
2025-07-04 29.00 29.05 28.45 28.65 57.8M
2025-07-03 28.95 29.25 28.75 29.00 42.5M
2025-07-02 28.70 29.20 28.50 28.90 42.4M
2025-07-01 29.00 29.35 28.70 28.85 51.6M
2025-06-30 28.55 29.60 28.35 29.00 86.2M
2025-06-27 28.40 28.85 28.35 28.70 45.1M
2025-06-26 28.30 28.50 28.00 28.00 31.2M
2025-06-25 28.30 28.65 28.10 28.30 26.4M
2025-06-24 27.95 28.35 27.85 28.10 25.1M
2025-06-23 27.05 27.80 26.95 27.55 21.9M
2025-06-20 27.85 27.95 27.30 27.40 26.5M
2025-06-19 28.50 28.65 27.75 27.95 29.3M
2025-06-18 28.60 28.85 28.30 28.50 34.3M
2025-06-17 28.65 28.70 28.15 28.50 22.0M
2025-06-16 28.55 28.55 28.15 28.45 11.9M
2025-06-13 28.85 28.85 28.40 28.65 26.2M
2025-06-12 28.70 29.20 28.65 29.00 30.8M
2025-06-11 28.55 28.80 28.35 28.50 22.9M
2025-06-10 28.20 28.70 28.15 28.45 24.8M
2025-06-09 28.75 28.75 28.20 28.55 20.9M
2025-06-06 28.45 28.70 28.30 28.55 24.0M
2025-06-05 28.35 28.75 28.25 28.35 28.7M
2025-06-04 27.60 28.40 27.60 28.35 43.4M
2025-06-03 27.55 27.80 27.15 27.45 58.4M
2025-06-02 28.20 28.30 27.00 27.20 83.3M
2025-05-29 28.00 28.80 27.55 28.80 113.1M
2025-05-28 28.35 28.45 27.50 27.85 55.6M
2025-05-27 28.40 28.50 27.95 28.00 59.9M
2025-05-26 28.80 28.80 27.90 28.60 62.2M
2025-05-23 28.85 28.95 28.55 28.65 18.7M
2025-05-22 28.80 29.10 28.55 28.70 35.0M
2025-05-21 28.95 29.40 28.55 28.65 42.0M
2025-05-20 29.70 30.55 28.50 28.80 115.9M
2025-05-19 28.30 30.15 27.80 29.15 117.7M
2025-05-16 26.90 28.60 26.65 27.80 76.1M
2025-05-15 28.45 28.55 26.90 26.90 53.5M
2025-05-14 28.70 28.85 28.40 28.55 22.1M
2025-05-13 28.80 29.20 28.25 28.40 21.7M
2025-05-12 28.20 28.50 28.05 28.50 15.0M
2025-05-09 28.00 28.45 27.75 28.35 12.9M
2025-05-08 27.50 28.00 27.50 27.75 7.7M
2025-05-07 27.45 27.65 27.25 27.45 8.4M
2025-05-06 27.50 27.55 27.10 27.30 10.9M
2025-05-05 28.35 28.35 26.95 27.20 12.0M
2025-05-02 27.65 28.15 27.35 28.00 12.7M
2025-04-30 27.55 27.80 27.15 27.35 12.4M
2025-04-29 27.35 27.75 27.25 27.60 11.7M
2025-04-28 27.35 27.50 27.10 27.20 8.1M
2025-04-25 27.05 27.50 27.00 27.10 15.3M
2025-04-24 27.10 27.20 26.70 26.75 15.1M
2025-04-23 27.20 27.75 27.05 27.55 12.5M
2025-04-22 26.50 26.90 26.45 26.55 11.5M
2025-04-21 27.25 27.50 27.00 27.05 8.0M
2025-04-18 27.65 27.70 27.25 27.25 7.1M
2025-04-17 27.05 27.65 27.00 27.55 12.2M
2025-04-16 27.95 28.05 27.50 27.50 18.7M
2025-04-15 28.45 28.55 27.60 28.35 32.5M
2025-04-14 27.40 29.00 27.40 28.35 73.0M
2025-04-11 25.65 26.50 24.45 26.45 47.1M
2025-04-10 26.05 26.05 25.65 26.05 21.2M
2025-04-09 25.25 25.75 23.70 23.70 52.9M
2025-04-08 26.30 27.50 26.30 26.30 39.2M
2025-04-07 29.20 29.20 29.20 29.20 5.6M
2025-04-02 32.80 32.95 32.25 32.40 15.6M
2025-04-01 32.30 33.15 31.95 33.10 27.0M
2025-03-31 32.90 33.30 31.85 31.85 35.9M
2025-03-28 34.25 34.30 33.50 33.75 23.4M
2025-03-27 34.00 34.65 33.90 34.35 42.9M
2025-03-26 36.70 36.70 36.10 36.50 28.9M
2025-03-25 36.65 36.80 36.20 36.30 22.9M
2025-03-24 37.00 37.15 36.10 36.40 30.6M
2025-03-21 37.45 37.55 36.85 36.95 37.3M
2025-03-20 37.60 37.70 37.10 37.55 18.9M
2025-03-19 38.50 38.50 37.10 37.10 30.0M
2025-03-18 38.70 38.70 38.00 38.55 23.1M
2025-03-17 38.30 38.65 38.00 38.30 14.0M
2025-03-14 38.40 38.60 37.80 38.15 13.1M
2025-03-13 38.40 38.75 38.10 38.10 12.1M
2025-03-12 38.30 38.55 37.85 38.05 15.6M
2025-03-11 37.50 38.35 37.40 38.00 21.6M
2025-03-10 38.35 38.35 37.90 37.90 12.8M
2025-03-07 38.25 39.05 38.10 38.35 17.7M
2025-03-06 37.90 38.75 37.90 38.25 19.2M
2025-03-05 37.50 38.10 37.30 37.70 14.0M
2025-03-04 36.70 37.70 36.55 37.35 21.6M
2025-03-03 37.80 37.80 36.70 37.15 33.2M
2025-02-27 39.60 39.60 38.50 38.80 20.7M
2025-02-26 39.40 39.75 38.80 39.65 17.3M
2025-02-25 38.90 39.70 38.90 39.50 14.2M
2025-02-24 38.70 39.25 38.65 39.20 11.1M
2025-02-21 38.60 39.00 38.40 38.90 15.5M
2025-02-20 38.70 38.95 38.55 38.60 12.5M
2025-02-19 38.65 38.80 38.50 38.75 7.5M
2025-02-18 38.55 38.60 38.15 38.60 8.1M
2025-02-17 38.70 38.80 38.25 38.25 5.9M
2025-02-14 38.50 38.55 38.20 38.55 7.6M
2025-02-13 38.30 38.90 38.10 38.50 11.2M
2025-02-12 37.80 38.35 37.80 38.20 11.3M
2025-02-11 37.95 38.40 37.55 37.75 8.6M
2025-02-10 38.25 38.25 37.70 37.95 8.4M
2025-02-07 37.60 38.45 37.55 38.45 13.9M
2025-02-06 37.75 37.90 37.40 37.75 6.9M
2025-02-05 37.10 37.80 37.05 37.80 16.1M
2025-02-04 37.45 38.00 36.55 36.65 18.3M
2025-02-03 36.40 37.40 35.90 37.20 25.5M
2025-01-22 36.30 36.65 36.00 36.65 12.5M
2025-01-21 36.15 36.20 35.85 35.90 5.4M
2025-01-20 36.40 36.40 35.90 35.90 7.7M
2025-01-17 36.30 36.60 36.05 36.30 8.7M
2025-01-16 37.00 37.30 36.10 36.30 17.8M
2025-01-15 36.65 37.20 36.60 36.65 12.7M
2025-01-14 36.35 36.70 36.10 36.45 13.5M
2025-01-13 36.40 36.70 35.60 36.00 17.3M
2025-01-10 36.10 36.70 35.90 36.50 16.0M
2025-01-09 37.25 37.40 36.50 36.55 8.9M
2025-01-08 36.70 37.25 36.65 37.25 8.6M
2025-01-07 37.00 37.15 36.65 36.75 9.7M
2025-01-06 36.55 37.10 36.30 36.95 11.1M
2025-01-03 36.25 36.50 36.05 36.20 13.8M
2025-01-02 37.45 37.55 35.50 35.50 53.6M