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
2023-12-29 39.45 40.45 38.85 39.85 89.1M
2023-12-28 39.55 40.15 38.85 38.95 114.5M
2023-12-27 39.50 40.85 39.30 40.20 184.3M
2023-12-26 37.15 39.60 36.85 39.05 179.8M
2023-12-25 36.45 37.90 36.00 37.10 129.8M
2023-12-22 36.70 36.75 35.80 36.10 70.3M
2023-12-21 36.50 37.60 36.35 36.70 149.6M
2023-12-20 36.30 37.40 35.75 37.40 290.3M
2023-12-19 34.60 34.75 33.50 34.00 49.9M
2023-12-18 33.40 36.20 33.20 34.60 81.9M
2023-12-15 33.65 33.80 33.00 33.05 34.1M
2023-12-14 34.10 34.35 33.40 33.65 47.3M
2023-12-13 32.40 33.95 32.10 33.75 57.0M
2023-12-12 32.55 32.60 31.85 32.00 19.6M
2023-12-11 31.50 32.20 31.45 32.20 30.5M
2023-12-08 31.35 31.40 31.15 31.20 8.6M
2023-12-07 31.25 31.60 30.95 30.95 12.5M
2023-12-06 30.55 31.50 30.50 31.25 22.1M
2023-12-05 30.50 30.75 30.30 30.40 12.0M
2023-12-04 30.45 30.85 30.45 30.60 8.9M
2023-12-01 30.95 31.00 30.35 30.35 15.0M
2023-11-30 30.70 30.90 30.35 30.90 34.4M
2023-11-29 30.65 31.10 30.65 30.75 14.1M
2023-11-28 30.65 30.95 30.25 30.65 15.2M
2023-11-27 30.50 31.05 30.35 30.35 13.9M
2023-11-24 30.70 30.75 30.25 30.25 9.8M
2023-11-23 30.85 30.95 30.45 30.65 10.1M
2023-11-22 31.20 31.30 30.60 30.80 13.8M
2023-11-21 30.95 31.25 30.65 31.20 29.8M
2023-11-20 30.40 30.75 30.10 30.75 11.6M
2023-11-17 30.20 30.50 30.00 30.35 12.8M
2023-11-16 30.30 30.45 30.00 30.00 9.6M
2023-11-15 30.60 30.75 30.00 30.25 13.0M
2023-11-14 29.90 30.40 29.75 30.25 18.3M
2023-11-13 30.05 30.30 29.95 30.10 15.9M
2023-11-10 29.45 29.90 29.25 29.75 9.9M
2023-11-09 29.90 29.90 29.30 29.60 15.9M
2023-11-08 29.60 30.10 29.50 29.95 12.2M
2023-11-07 29.50 29.55 29.15 29.40 10.8M
2023-11-06 29.40 29.95 29.25 29.80 14.9M
2023-11-03 29.35 29.35 28.85 28.95 9.6M
2023-11-02 29.10 29.40 29.10 29.10 8.1M
2023-11-01 28.35 28.90 28.30 28.70 12.1M
2023-10-31 28.85 29.00 28.05 28.05 24.9M
2023-10-30 29.15 29.40 28.75 28.80 10.8M
2023-10-27 29.35 29.80 29.05 29.05 12.0M
2023-10-26 28.85 29.30 28.55 29.05 19.4M
2023-10-25 29.70 29.80 29.05 29.05 13.0M
2023-10-24 28.50 29.55 28.50 29.45 20.7M
2023-10-23 28.70 28.80 28.40 28.45 9.7M
2023-10-20 28.90 29.10 28.60 28.80 18.7M
2023-10-19 28.75 29.50 28.75 29.25 20.7M
2023-10-18 29.35 29.55 28.50 28.95 34.3M
2023-10-17 29.70 29.75 29.30 29.35 15.9M
2023-10-16 30.00 30.10 29.30 29.50 23.8M
2023-10-13 30.60 30.65 29.70 30.20 31.8M
2023-10-12 31.05 31.10 30.45 30.80 17.3M
2023-10-11 30.60 31.10 30.50 30.80 29.1M
2023-10-06 30.90 31.05 30.35 30.50 21.2M
2023-10-05 30.70 30.90 30.50 30.85 15.2M
2023-10-04 30.55 30.65 30.20 30.50 14.3M
2023-10-03 30.90 31.30 30.80 30.90 19.9M
2023-10-02 31.00 31.30 30.70 30.90 24.0M
2023-09-28 31.25 31.30 30.60 30.70 21.3M
2023-09-27 30.70 31.10 30.60 31.00 13.0M
2023-09-26 30.55 30.90 30.40 30.70 11.2M
2023-09-25 30.90 30.90 30.50 30.60 6.8M
2023-09-22 30.50 30.85 30.40 30.85 11.4M
2023-09-21 30.30 30.65 30.00 30.55 22.4M
2023-09-20 30.90 31.25 30.50 30.55 19.0M
2023-09-19 31.30 31.45 30.80 30.95 11.6M
2023-09-18 31.50 31.60 31.00 31.05 15.8M
2023-09-15 32.00 32.00 31.50 31.80 36.1M
2023-09-14 31.75 32.15 31.55 31.85 22.3M
2023-09-13 31.50 31.50 31.05 31.40 12.4M
2023-09-12 31.00 31.65 30.60 31.35 25.2M
2023-09-11 31.45 31.50 30.50 30.80 29.4M
2023-09-08 31.50 31.90 31.30 31.75 15.7M
2023-09-07 31.90 32.00 31.30 31.40 22.2M
2023-09-06 32.00 32.20 31.80 32.00 22.8M
2023-09-05 31.95 32.35 31.70 32.00 27.7M
2023-09-04 31.70 31.85 31.40 31.85 23.8M
2023-09-01 32.00 32.30 31.70 31.80 22.5M
2023-08-31 32.55 32.60 31.65 31.90 53.8M
2023-08-30 33.75 33.80 32.75 32.90 27.6M
2023-08-29 33.20 33.80 32.90 33.35 33.5M
2023-08-28 33.10 33.15 32.40 33.00 32.9M
2023-08-25 33.10 33.65 32.70 33.15 58.5M
2023-08-24 35.20 35.50 33.60 33.95 86.4M
2023-08-23 34.80 34.80 34.15 34.40 46.8M
2023-08-22 35.90 36.15 34.65 34.75 70.6M
2023-08-21 35.60 35.75 34.60 34.65 63.9M
2023-08-18 36.50 37.35 34.25 34.75 113.2M
2023-08-17 36.30 37.65 36.10 37.00 176.9M
2023-08-16 34.85 35.95 33.65 35.95 147.0M
2023-08-15 34.00 36.00 34.00 35.80 251.8M
2023-08-14 31.75 33.70 31.30 32.75 115.3M
2023-08-11 30.10 31.20 29.90 30.75 32.7M
2023-08-10 30.50 30.80 29.70 30.00 30.5M
2023-08-09 31.35 31.60 31.10 31.55 19.7M
2023-08-08 30.90 31.60 30.70 31.40 33.6M
2023-08-07 29.95 31.15 29.85 30.95 29.5M
2023-08-04 29.30 30.30 29.15 30.05 20.9M
2023-08-02 30.00 30.40 29.10 29.45 39.8M
2023-08-01 30.45 30.60 29.85 30.30 17.7M
2023-07-31 31.50 31.85 30.10 30.45 46.4M
2023-07-28 31.00 31.30 30.65 31.30 26.6M
2023-07-27 31.75 32.10 30.90 30.95 25.8M
2023-07-26 31.75 31.75 31.00 31.65 26.7M
2023-07-25 32.10 32.80 31.80 31.80 53.3M
2023-07-24 31.05 31.90 31.00 31.65 50.0M
2023-07-21 30.00 31.30 29.85 31.05 53.6M
2023-07-20 30.70 31.40 30.25 30.45 62.8M
2023-07-19 34.00 34.30 31.05 31.10 163.5M
2023-07-18 36.60 36.90 33.70 34.45 247.3M
2023-07-17 30.75 33.55 30.50 33.55 115.0M
2023-07-14 30.95 31.30 29.60 30.50 51.5M
2023-07-13 29.95 32.20 29.85 30.55 117.3M
2023-07-12 29.15 29.60 29.10 29.55 22.4M
2023-07-11 28.60 28.95 28.50 28.95 20.2M
2023-07-10 29.45 29.50 28.30 28.70 26.4M
2023-07-07 29.35 29.45 28.85 29.20 31.2M
2023-07-06 29.80 30.30 29.35 29.80 17.7M
2023-07-05 30.25 30.60 29.95 30.05 14.2M
2023-07-04 30.00 30.70 29.55 30.25 35.9M
2023-07-03 29.25 30.00 29.20 29.70 18.7M
2023-06-30 29.30 29.40 28.85 29.25 24.6M
2023-06-29 29.15 30.35 29.05 29.50 46.1M
2023-06-28 28.80 29.20 28.70 29.05 13.4M
2023-06-27 29.00 29.00 28.55 28.75 12.9M
2023-06-26 29.35 29.35 28.65 29.10 24.1M
2023-06-21 29.00 29.45 28.85 29.35 32.0M
2023-06-20 28.45 28.90 28.25 28.90 33.3M
2023-06-19 29.75 29.75 27.65 28.55 69.8M
2023-06-16 28.80 30.55 28.75 29.90 87.4M
2023-06-15 28.55 28.80 28.35 28.70 35.5M
2023-06-14 28.80 28.90 28.40 28.55 24.8M
2023-06-13 28.50 29.30 28.45 29.00 31.6M
2023-06-12 29.00 29.10 28.30 28.50 20.4M
2023-06-09 28.45 28.85 28.40 28.85 24.9M
2023-06-08 28.60 28.80 28.05 28.20 34.0M
2023-06-07 28.05 28.45 28.00 28.45 23.8M
2023-06-06 28.25 28.45 27.90 28.00 18.2M
2023-06-05 28.60 28.80 28.15 28.25 25.0M
2023-06-02 27.30 28.65 27.25 28.40 59.2M
2023-06-01 27.80 27.80 26.80 27.30 34.8M
2023-05-31 27.55 27.85 27.35 27.85 56.5M
2023-05-30 28.40 28.45 27.25 27.55 35.2M
2023-05-29 27.75 28.65 27.70 28.15 58.2M
2023-05-26 27.35 27.80 27.15 27.55 50.2M
2023-05-25 27.00 27.35 26.80 27.35 36.6M
2023-05-24 26.20 27.00 26.15 27.00 33.5M
2023-05-23 26.70 26.70 26.15 26.45 29.5M
2023-05-22 26.60 26.95 26.25 26.70 30.9M
2023-05-19 26.40 26.50 26.00 26.40 26.7M
2023-05-18 26.60 27.00 26.30 26.45 28.6M
2023-05-17 26.00 26.45 25.85 26.35 32.8M
2023-05-16 26.00 26.00 25.65 26.00 20.2M
2023-05-15 25.85 26.00 25.70 25.90 18.7M
2023-05-12 25.85 25.95 25.40 25.85 26.4M
2023-05-11 25.75 25.85 25.55 25.85 28.4M
2023-05-10 25.40 25.60 25.10 25.60 24.1M
2023-05-09 24.70 25.45 24.70 25.35 31.3M
2023-05-08 24.30 24.65 24.20 24.60 12.7M
2023-05-05 24.25 24.25 24.00 24.15 8.8M
2023-05-04 24.20 24.30 24.10 24.15 7.3M
2023-05-03 24.30 24.40 24.10 24.40 14.6M
2023-05-02 24.05 24.45 23.90 24.30 17.2M
2023-04-28 23.90 24.00 23.75 23.95 12.5M
2023-04-27 23.80 23.90 23.60 23.75 6.9M
2023-04-26 23.70 23.95 23.60 23.75 15.3M
2023-04-25 24.00 24.05 23.55 23.70 18.7M
2023-04-24 24.25 24.30 23.85 23.95 24.0M
2023-04-21 24.35 24.60 24.20 24.40 25.8M
2023-04-20 24.50 24.55 24.10 24.15 38.3M
2023-04-19 25.15 25.80 25.10 25.65 47.3M
2023-04-18 25.20 25.20 25.00 25.15 15.7M
2023-04-17 25.25 25.40 25.05 25.15 25.9M
2023-04-14 25.50 25.60 25.20 25.25 18.1M
2023-04-13 25.75 25.80 25.50 25.55 20.5M
2023-04-12 25.75 25.80 25.60 25.75 18.1M
2023-04-11 25.65 25.75 25.60 25.75 15.6M
2023-04-10 25.65 25.75 25.60 25.65 11.5M
2023-04-07 25.50 25.65 25.40 25.65 18.1M
2023-04-06 25.15 25.45 24.85 25.45 20.5M
2023-03-31 25.50 25.50 25.20 25.25 16.8M
2023-03-30 24.90 25.25 24.85 25.25 23.9M
2023-03-29 24.70 24.80 24.65 24.80 12.9M
2023-03-28 24.75 24.80 24.55 24.70 11.1M
2023-03-27 24.80 24.90 24.70 24.75 12.2M
2023-03-24 24.85 24.90 24.70 24.70 14.2M
2023-03-23 24.65 25.00 24.65 24.85 19.7M
2023-03-22 24.35 24.70 24.35 24.70 15.5M
2023-03-21 24.40 24.40 24.10 24.30 11.3M
2023-03-20 24.20 24.25 23.95 24.00 13.8M
2023-03-17 24.20 24.35 24.00 24.20 26.4M
2023-03-16 23.70 24.20 23.60 24.20 27.8M
2023-03-15 24.45 24.55 24.20 24.25 14.3M
2023-03-14 24.45 24.70 24.25 24.35 20.3M
2023-03-13 24.55 24.90 24.40 24.65 26.0M
2023-03-10 24.50 24.75 24.45 24.65 18.4M
2023-03-09 24.80 24.85 24.60 24.75 9.3M
2023-03-08 24.75 24.85 24.65 24.80 5.9M
2023-03-07 24.85 24.85 24.70 24.85 7.7M
2023-03-06 24.50 24.85 24.40 24.85 15.8M
2023-03-03 24.30 24.40 24.25 24.40 5.3M
2023-03-02 24.25 24.35 24.05 24.25 11.9M
2023-03-01 24.15 24.35 24.10 24.25 14.8M
2023-02-24 24.15 24.30 24.00 24.15 16.0M
2023-02-23 23.75 24.20 23.70 24.15 15.2M
2023-02-22 23.55 23.80 23.50 23.70 9.9M
2023-02-21 23.60 23.65 23.50 23.65 4.8M
2023-02-20 23.55 23.65 23.50 23.60 6.6M
2023-02-17 23.50 23.60 23.50 23.55 7.6M
2023-02-16 23.55 23.70 23.50 23.50 19.9M
2023-02-15 23.60 23.60 23.40 23.50 11.9M
2023-02-14 23.70 23.75 23.45 23.50 12.6M
2023-02-13 23.50 23.75 23.25 23.70 16.7M
2023-02-10 23.50 23.70 23.40 23.45 11.4M
2023-02-09 23.55 23.70 23.50 23.55 7.5M
2023-02-08 23.60 23.70 23.45 23.50 5.7M
2023-02-07 23.45 23.70 23.40 23.60 13.0M
2023-02-06 23.00 23.60 23.00 23.40 19.6M
2023-02-03 23.00 23.10 22.90 22.95 7.4M
2023-02-02 23.00 23.15 22.85 23.05 12.3M
2023-02-01 22.70 22.90 22.60 22.80 9.7M
2023-01-31 23.15 23.15 22.60 22.60 25.0M
2023-01-30 23.20 23.25 22.80 23.20 20.3M
2023-01-17 22.75 22.85 22.75 22.85 5.7M
2023-01-16 22.80 22.90 22.65 22.75 7.9M
2023-01-13 22.80 22.95 22.65 22.70 7.4M
2023-01-12 23.00 23.00 22.60 22.70 10.2M
2023-01-11 23.20 23.25 22.90 22.90 8.6M
2023-01-10 23.25 23.30 23.05 23.25 8.9M
2023-01-09 23.15 23.30 23.15 23.30 10.6M
2023-01-06 23.00 23.05 22.90 23.05 5.4M
2023-01-05 23.15 23.25 22.90 23.00 7.5M
2023-01-04 23.20 23.30 23.00 23.05 8.2M
2023-01-03 23.00 23.20 22.85 23.20 9.7M