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
2021-12-30 24.25 24.25 24.10 24.20 8.5M
2021-12-29 24.25 24.30 24.10 24.25 7.6M
2021-12-28 24.15 24.25 24.05 24.20 7.4M
2021-12-27 24.10 24.20 24.05 24.15 5.6M
2021-12-24 23.90 24.05 23.90 24.05 6.5M
2021-12-23 24.00 24.05 23.80 23.80 17.6M
2021-12-22 24.00 24.00 23.75 24.00 15.3M
2021-12-21 23.85 24.05 23.80 23.85 19.3M
2021-12-20 23.90 24.10 23.85 23.90 14.7M
2021-12-17 23.95 24.25 23.95 24.00 21.6M
2021-12-16 23.85 24.15 23.85 24.00 13.9M
2021-12-15 23.75 24.00 23.70 23.75 12.5M
2021-12-14 23.95 24.00 23.70 23.85 9.3M
2021-12-13 24.40 24.50 24.05 24.05 17.1M
2021-12-10 24.35 24.55 24.25 24.30 41.4M
2021-12-09 23.60 24.00 23.60 24.00 17.9M
2021-12-08 23.85 23.85 23.60 23.60 12.8M
2021-12-07 23.80 23.85 23.65 23.75 10.6M
2021-12-06 23.30 23.90 23.20 23.85 17.5M
2021-12-03 23.40 23.45 23.25 23.30 15.4M
2021-12-02 23.40 23.55 23.35 23.35 10.6M
2021-12-01 23.15 23.55 23.15 23.45 12.5M
2021-11-30 23.40 23.65 23.15 23.15 31.1M
2021-11-29 23.25 23.50 23.20 23.35 8.3M
2021-11-26 23.60 23.60 23.35 23.40 10.8M
2021-11-25 23.75 23.75 23.60 23.60 8.1M
2021-11-24 23.50 23.75 23.45 23.75 10.7M
2021-11-23 23.50 23.70 23.30 23.55 14.5M
2021-11-22 23.55 23.60 23.40 23.55 12.2M
2021-11-19 23.60 23.65 23.40 23.55 16.3M
2021-11-18 23.70 23.70 23.55 23.60 16.0M
2021-11-17 23.70 23.75 23.55 23.75 14.6M
2021-11-16 23.55 23.85 23.55 23.70 17.6M
2021-11-15 23.80 23.80 23.50 23.70 21.8M
2021-11-12 24.15 24.15 23.80 23.90 30.4M
2021-11-11 24.05 24.10 23.95 24.10 7.3M
2021-11-10 24.20 24.30 24.00 24.15 18.5M
2021-11-09 24.30 24.40 24.20 24.35 8.5M
2021-11-08 24.40 24.40 24.15 24.40 8.3M
2021-11-05 24.30 24.45 24.10 24.35 9.0M
2021-11-04 24.35 24.50 24.25 24.30 11.9M
2021-11-03 24.25 24.55 24.20 24.55 7.7M
2021-11-02 24.20 24.45 24.15 24.20 10.7M
2021-11-01 24.45 24.50 24.10 24.20 9.5M
2021-10-29 24.85 24.85 24.40 24.45 13.2M
2021-10-28 24.80 24.85 24.70 24.85 6.6M
2021-10-27 24.50 24.80 24.50 24.80 10.1M
2021-10-26 24.55 24.60 24.40 24.60 10.4M
2021-10-25 24.30 24.55 24.30 24.45 10.6M
2021-10-22 24.20 24.30 24.00 24.30 18.0M
2021-10-21 24.00 24.20 23.95 24.00 12.7M
2021-10-20 24.00 24.10 23.85 23.90 10.7M
2021-10-19 24.00 24.15 23.90 23.90 9.2M
2021-10-18 24.10 24.20 23.95 24.05 8.9M
2021-10-15 24.15 24.30 23.95 24.05 12.4M
2021-10-14 24.20 24.35 24.05 24.15 8.7M
2021-10-13 24.30 24.35 24.10 24.10 19.7M
2021-10-12 24.40 24.40 24.05 24.10 27.1M
2021-10-08 24.20 24.25 23.95 24.15 10.9M
2021-10-07 23.90 24.30 23.90 24.15 16.7M
2021-10-06 23.50 23.95 23.45 23.90 19.9M
2021-10-05 23.50 23.60 23.30 23.40 14.0M
2021-10-04 23.55 23.70 23.40 23.60 13.9M
2021-10-01 23.55 23.60 23.30 23.60 14.4M
2021-09-30 23.80 23.80 23.50 23.60 17.5M
2021-09-29 23.80 23.85 23.45 23.85 16.8M
2021-09-28 24.20 24.25 23.85 24.00 13.6M
2021-09-27 24.20 24.30 24.05 24.30 14.5M
2021-09-24 24.20 24.25 23.95 24.15 15.3M
2021-09-23 24.30 24.30 23.90 24.00 21.0M
2021-09-22 23.25 24.05 23.05 24.05 34.0M
2021-09-17 23.65 23.80 23.50 23.50 27.2M
2021-09-16 23.45 23.60 23.30 23.60 15.0M
2021-09-15 23.10 23.50 23.05 23.40 20.9M
2021-09-14 22.95 23.15 22.85 23.10 14.3M
2021-09-13 22.75 23.00 22.70 22.90 7.7M
2021-09-10 22.70 22.85 22.65 22.80 6.7M
2021-09-09 22.70 22.85 22.60 22.65 6.9M
2021-09-08 23.00 23.05 22.60 22.80 9.8M
2021-09-07 22.65 23.15 22.55 23.00 20.0M
2021-09-06 22.80 22.85 22.65 22.65 11.8M
2021-09-03 22.65 22.85 22.60 22.80 7.5M
2021-09-02 22.85 22.90 22.55 22.55 8.1M
2021-09-01 22.65 22.90 22.65 22.85 6.6M
2021-08-31 22.70 22.90 22.55 22.90 14.0M
2021-08-30 22.60 22.70 22.50 22.70 9.0M
2021-08-27 22.45 22.60 22.35 22.60 9.9M
2021-08-26 22.55 22.55 22.30 22.45 9.2M
2021-08-25 22.65 22.70 22.45 22.55 9.2M
2021-08-24 22.40 22.65 22.40 22.55 15.4M
2021-08-23 22.50 22.60 22.35 22.35 11.2M
2021-08-20 22.40 22.60 22.15 22.35 19.0M
2021-08-19 22.30 22.35 22.05 22.30 19.1M
2021-08-18 22.15 22.40 22.00 22.30 16.6M
2021-08-17 21.80 22.35 21.75 22.30 36.8M
2021-08-16 21.65 21.85 21.60 21.70 18.1M
2021-08-13 21.70 21.75 21.45 21.65 13.4M
2021-08-12 21.80 21.85 21.50 21.55 11.1M
2021-08-11 21.85 21.85 21.65 21.80 14.6M
2021-08-10 21.50 21.85 21.50 21.85 22.3M
2021-08-09 21.45 21.50 21.25 21.40 8.8M
2021-08-06 21.50 21.55 21.40 21.45 11.2M
2021-08-05 21.45 21.60 21.40 21.55 9.6M
2021-08-04 21.50 21.55 21.40 21.45 9.0M
2021-08-03 21.55 21.60 21.40 21.55 7.3M
2021-08-02 21.60 21.70 21.50 21.60 8.4M
2021-07-30 21.60 21.65 21.40 21.60 23.1M
2021-07-29 21.75 21.85 21.60 21.70 10.1M
2021-07-28 21.80 21.85 21.55 21.75 13.5M
2021-07-27 21.90 21.95 21.75 21.85 10.7M
2021-07-26 21.90 22.00 21.85 21.85 9.9M
2021-07-23 22.00 22.00 21.85 21.90 12.6M
2021-07-22 22.05 22.10 21.80 22.00 22.6M
2021-07-21 22.15 22.15 21.90 22.00 17.2M
2021-07-20 22.00 22.05 21.95 22.05 12.9M
2021-07-19 22.10 22.15 22.00 22.05 16.2M
2021-07-16 22.15 22.20 22.00 22.15 18.3M
2021-07-15 22.20 22.20 22.00 22.15 18.2M
2021-07-14 22.25 22.25 22.05 22.20 19.0M
2021-07-13 22.15 22.25 22.10 22.20 19.4M
2021-07-12 22.20 22.30 22.00 22.10 12.5M
2021-07-09 22.20 22.25 21.95 22.10 21.0M
2021-07-08 22.30 22.45 22.20 22.30 12.0M
2021-07-07 22.35 22.40 22.15 22.30 13.7M
2021-07-06 22.30 22.55 22.25 22.45 14.4M
2021-07-05 22.15 22.30 22.10 22.25 10.9M
2021-07-02 22.15 22.20 22.05 22.05 10.8M
2021-07-01 22.35 22.40 22.00 22.00 21.3M
2021-06-30 22.05 22.55 22.05 22.35 23.7M
2021-06-29 22.05 22.15 22.00 22.05 15.3M
2021-06-28 22.10 22.10 22.00 22.00 12.6M
2021-06-25 22.15 22.20 22.05 22.05 13.5M
2021-06-24 22.10 22.25 22.05 22.10 15.7M
2021-06-23 22.30 22.35 22.00 22.10 22.9M
2021-06-22 22.65 22.70 22.30 22.30 28.7M
2021-06-21 22.90 22.95 22.60 22.60 17.5M
2021-06-18 23.40 23.40 22.90 23.05 26.6M
2021-06-17 23.15 23.15 22.70 23.05 20.1M
2021-06-16 22.45 23.00 22.40 23.00 19.6M
2021-06-15 22.65 22.65 22.30 22.50 22.0M
2021-06-11 22.90 22.90 22.60 22.65 18.8M
2021-06-10 22.85 23.05 22.50 22.85 21.4M
2021-06-09 23.10 23.15 22.85 22.95 20.5M
2021-06-08 23.25 23.25 23.00 23.15 12.3M
2021-06-07 23.25 23.30 22.80 23.05 18.3M
2021-06-04 23.30 23.30 23.15 23.20 12.2M
2021-06-03 23.25 23.40 23.15 23.40 11.8M
2021-06-02 23.50 23.60 23.05 23.10 15.8M
2021-06-01 23.45 23.65 23.40 23.45 7.6M
2021-05-31 23.30 23.50 23.25 23.45 12.7M
2021-05-28 23.45 23.55 23.15 23.30 13.4M
2021-05-27 23.25 23.45 22.95 23.40 22.8M
2021-05-26 23.40 23.50 23.25 23.30 8.3M
2021-05-25 23.40 23.45 23.15 23.35 12.8M
2021-05-24 23.30 23.35 22.95 23.30 13.6M
2021-05-21 25.45 25.45 23.30 23.30 74.0M
2021-05-20 23.05 23.70 22.90 23.15 31.0M
2021-05-19 22.85 23.00 22.50 22.80 17.9M
2021-05-18 22.10 22.90 22.00 22.90 25.5M
2021-05-17 21.85 22.45 21.50 21.90 26.1M
2021-05-14 23.10 23.60 22.50 22.70 23.6M
2021-05-13 22.10 23.20 21.80 22.95 41.8M
2021-05-12 23.30 23.35 21.55 22.35 47.1M
2021-05-11 24.00 24.15 23.30 23.50 34.5M
2021-05-10 24.20 24.30 24.00 24.30 21.8M
2021-05-07 24.00 24.55 23.95 24.55 20.0M
2021-05-06 23.90 24.70 23.90 24.30 24.4M
2021-05-05 23.50 24.20 23.45 23.90 20.9M
2021-05-04 24.25 24.35 23.05 23.50 41.3M
2021-05-03 24.80 24.90 24.30 24.35 27.5M
2021-04-29 25.00 25.15 24.70 25.00 25.7M
2021-04-28 24.95 25.30 24.70 24.90 40.3M
2021-04-27 24.80 24.85 24.50 24.65 26.7M
2021-04-26 24.95 25.00 24.60 24.75 29.7M
2021-04-23 24.80 25.00 24.40 24.80 86.0M
2021-04-22 27.40 27.80 27.40 27.40 62.0M
2021-04-21 27.50 27.90 27.50 27.80 32.8M
2021-04-20 27.55 27.95 27.40 27.75 32.8M
2021-04-19 27.20 27.95 27.15 27.55 34.1M
2021-04-16 26.90 27.15 26.85 27.15 23.6M
2021-04-15 26.65 26.90 26.50 26.70 20.4M
2021-04-14 26.80 27.05 26.40 26.70 25.2M
2021-04-13 27.20 27.30 26.65 26.80 40.5M
2021-04-12 27.50 27.50 27.20 27.20 23.8M
2021-04-09 27.15 27.30 27.05 27.20 24.7M
2021-04-08 27.10 27.40 27.00 27.15 29.2M
2021-04-07 27.00 27.20 26.85 27.10 28.8M
2021-04-06 27.50 27.50 27.00 27.05 38.8M
2021-04-01 27.00 27.40 26.60 27.25 44.4M
2021-03-31 27.00 27.30 26.70 26.70 58.6M
2021-03-30 26.50 27.00 26.00 27.00 110.6M
2021-03-29 25.65 26.10 25.60 26.10 69.2M
2021-03-26 23.70 23.80 23.60 23.75 11.5M
2021-03-25 23.75 23.95 23.45 23.70 20.9M
2021-03-24 24.00 24.15 23.70 23.95 20.5M
2021-03-23 23.65 24.05 23.60 24.00 18.2M
2021-03-22 23.85 23.90 23.45 23.65 21.0M
2021-03-19 23.70 24.30 23.60 23.85 42.3M
2021-03-18 23.50 23.80 23.45 23.70 23.0M
2021-03-17 23.30 23.40 23.15 23.30 14.9M
2021-03-16 22.95 23.45 22.90 23.30 29.3M
2021-03-15 22.90 22.95 22.70 22.95 10.4M
2021-03-12 23.00 23.00 22.75 22.90 10.7M
2021-03-11 22.85 23.00 22.75 22.95 20.9M
2021-03-10 22.85 22.95 22.60 22.70 10.4M
2021-03-09 22.50 22.70 22.35 22.70 18.1M
2021-03-08 22.55 22.55 22.20 22.40 17.2M
2021-03-05 22.00 22.40 21.90 22.40 20.5M
2021-03-04 22.55 22.65 22.10 22.20 22.1M
2021-03-03 22.45 22.60 22.20 22.60 20.4M
2021-03-02 22.30 22.65 22.20 22.20 25.1M
2021-02-26 22.05 22.20 21.70 22.20 31.2M
2021-02-25 22.00 22.30 21.95 22.30 23.6M
2021-02-24 21.85 22.05 21.75 21.90 17.4M
2021-02-23 21.75 21.80 21.65 21.75 22.9M
2021-02-22 21.95 22.00 21.80 21.80 20.7M
2021-02-19 21.80 21.85 21.60 21.85 22.9M
2021-02-18 21.75 21.95 21.55 21.90 21.0M
2021-02-17 22.10 22.30 21.65 21.75 28.4M
2021-02-05 22.00 22.00 21.70 21.90 12.0M
2021-02-04 22.10 22.10 21.75 21.80 19.8M
2021-02-03 21.65 21.85 21.45 21.80 17.6M
2021-02-02 21.60 21.90 21.30 21.50 18.2M
2021-02-01 21.50 21.60 21.00 21.35 13.0M
2021-01-29 22.25 22.40 21.45 21.45 27.7M
2021-01-28 21.65 22.65 21.50 22.15 40.7M
2021-01-27 21.55 22.40 21.50 21.80 38.3M
2021-01-26 21.55 21.70 21.35 21.40 17.7M
2021-01-25 21.30 21.50 21.00 21.40 22.0M
2021-01-22 21.00 21.30 20.60 21.30 18.2M
2021-01-21 20.90 21.10 20.80 20.80 13.7M
2021-01-20 21.60 21.70 20.60 20.80 38.5M
2021-01-19 21.70 22.00 21.40 21.50 21.2M
2021-01-18 22.05 22.15 21.00 21.55 24.9M
2021-01-15 22.50 23.15 22.15 22.25 56.7M
2021-01-14 21.80 22.40 21.80 22.25 36.5M
2021-01-13 21.80 21.95 21.70 21.80 19.2M
2021-01-12 21.75 21.90 21.60 21.65 22.9M
2021-01-11 21.50 21.80 21.50 21.80 26.1M
2021-01-08 21.05 21.50 20.90 21.50 23.4M
2021-01-07 21.05 21.35 21.00 21.00 15.6M
2021-01-06 21.80 21.95 20.80 21.05 30.9M
2021-01-05 20.85 21.80 20.80 21.55 38.7M
2021-01-04 20.70 21.00 20.70 20.80 16.4M