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
2024-12-31 36.50 37.65 36.50 37.65 22.2M
2024-12-30 37.90 38.30 36.50 36.50 32.8M
2024-12-27 38.00 38.00 37.55 38.00 4.9M
2024-12-26 38.10 38.25 37.65 38.00 5.1M
2024-12-25 37.90 38.10 37.75 38.10 6.5M
2024-12-24 38.15 38.40 37.55 37.55 11.2M
2024-12-23 37.70 37.95 37.55 37.60 9.3M
2024-12-20 36.85 37.90 36.80 37.40 20.2M
2024-12-19 36.55 37.15 36.50 37.05 13.8M
2024-12-18 36.90 37.35 36.75 37.35 11.0M
2024-12-17 37.40 37.50 36.60 37.05 24.3M
2024-12-16 37.95 38.30 37.05 37.30 16.3M
2024-12-13 38.10 38.10 37.15 37.40 18.8M
2024-12-12 38.80 38.85 37.80 38.35 18.8M
2024-12-11 38.40 38.85 38.30 38.50 14.5M
2024-12-10 38.70 39.20 38.35 38.80 27.5M
2024-12-09 39.80 40.25 38.90 39.10 78.9M
2024-12-06 38.40 38.70 38.30 38.70 17.3M
2024-12-05 38.90 38.90 38.10 38.35 15.3M
2024-12-04 38.10 38.45 37.85 38.40 18.9M
2024-12-03 38.90 38.90 37.70 37.95 25.1M
2024-12-02 37.30 38.15 36.90 37.80 23.2M
2024-11-29 36.65 37.25 36.40 36.85 13.7M
2024-11-28 37.60 37.70 36.85 37.00 18.1M
2024-11-27 38.60 38.90 37.60 37.60 27.8M
2024-11-26 38.05 38.80 37.75 38.40 35.2M
2024-11-25 37.65 38.25 37.55 38.25 49.9M
2024-11-22 37.30 38.00 37.00 37.20 31.8M
2024-11-21 36.60 37.45 36.45 37.05 18.9M
2024-11-20 37.05 37.85 36.65 36.90 28.2M
2024-11-19 37.40 37.45 36.75 36.95 33.2M
2024-11-18 37.40 38.65 37.15 37.15 44.5M
2024-11-15 38.70 38.70 37.50 37.50 35.5M
2024-11-14 38.20 38.65 37.65 38.10 54.9M
2024-11-13 37.80 39.40 37.40 37.85 98.9M
2024-11-12 37.25 37.35 36.65 36.85 28.6M
2024-11-11 37.80 37.85 37.15 37.50 15.6M
2024-11-08 38.10 38.45 37.10 37.55 37.4M
2024-11-07 35.95 38.45 35.95 38.15 62.2M
2024-11-06 36.40 37.20 36.05 36.20 17.8M
2024-11-05 36.05 36.40 35.90 36.40 14.1M
2024-11-04 36.00 36.30 35.85 36.05 9.7M
2024-11-01 34.30 36.20 34.25 36.10 19.5M
2024-10-30 36.30 36.30 35.70 35.85 11.5M
2024-10-29 36.10 36.20 35.50 36.00 14.5M
2024-10-28 36.35 36.40 36.05 36.30 12.0M
2024-10-25 35.95 36.20 35.90 36.20 10.5M
2024-10-24 35.75 36.00 35.65 35.80 11.3M
2024-10-23 36.05 36.10 35.85 35.85 9.7M
2024-10-22 36.15 36.25 35.70 36.20 17.5M
2024-10-21 35.70 36.00 35.60 36.00 13.5M
2024-10-18 35.60 35.95 35.50 35.50 15.6M
2024-10-17 35.35 35.85 35.25 35.50 18.5M
2024-10-16 34.60 35.00 34.50 35.00 11.9M
2024-10-15 34.90 35.30 34.80 35.10 16.8M
2024-10-14 35.05 35.10 34.35 34.75 11.4M
2024-10-11 34.75 34.95 34.40 34.90 14.3M
2024-10-09 34.30 34.85 34.20 34.50 13.8M
2024-10-08 34.00 34.15 33.75 33.95 11.4M
2024-10-07 34.10 34.30 33.80 34.20 8.6M
2024-10-04 34.25 35.20 33.75 33.95 27.7M
2024-10-01 33.60 34.50 33.50 34.50 25.8M
2024-09-30 33.60 33.75 33.30 33.30 13.4M
2024-09-27 33.40 33.80 33.40 33.50 5.7M
2024-09-26 34.00 34.10 33.30 33.30 12.9M
2024-09-25 34.15 34.15 33.60 33.90 14.6M
2024-09-24 33.35 33.95 33.35 33.85 10.0M
2024-09-23 33.85 33.85 33.40 33.40 7.4M
2024-09-20 33.90 34.10 33.50 33.50 26.1M
2024-09-19 33.45 34.10 33.00 33.75 13.1M
2024-09-18 34.20 34.20 33.05 33.30 14.7M
2024-09-16 33.90 34.20 33.70 34.15 10.6M
2024-09-13 33.80 33.85 33.35 33.85 9.0M
2024-09-12 33.30 33.65 33.00 33.60 11.7M
2024-09-11 32.60 33.10 32.60 32.60 8.5M
2024-09-10 33.40 33.40 32.65 32.65 8.9M
2024-09-09 31.95 33.40 31.90 33.10 16.4M
2024-09-06 32.05 32.75 31.75 32.75 10.4M
2024-09-05 32.30 32.70 32.00 32.00 9.3M
2024-09-04 31.60 32.35 31.00 31.95 21.7M
2024-09-03 33.15 33.30 32.90 32.90 6.2M
2024-09-02 33.45 33.45 33.10 33.25 4.4M
2024-08-30 33.70 33.75 33.10 33.20 19.2M
2024-08-29 33.30 33.50 32.90 33.40 7.5M
2024-08-28 33.80 33.80 33.05 33.25 14.5M
2024-08-27 33.35 33.65 33.10 33.65 12.6M
2024-08-26 33.00 34.10 32.90 33.75 17.6M
2024-08-23 33.20 33.20 32.60 32.85 9.6M
2024-08-22 33.00 33.45 32.85 33.20 20.9M
2024-08-21 32.60 32.90 32.50 32.75 16.0M
2024-08-20 32.50 32.80 32.45 32.50 13.5M
2024-08-19 32.50 32.50 32.05 32.05 6.1M
2024-08-16 32.50 32.60 32.25 32.30 12.7M
2024-08-15 32.00 32.65 31.90 32.00 18.6M
2024-08-14 32.70 33.15 31.45 31.70 36.7M
2024-08-13 31.25 31.50 30.90 31.00 8.7M
2024-08-12 30.65 31.25 30.65 31.25 10.2M
2024-08-09 30.50 31.35 30.50 30.85 17.6M
2024-08-08 30.30 30.55 29.75 30.05 19.6M
2024-08-07 29.65 31.15 29.65 30.95 14.4M
2024-08-06 29.65 30.25 28.60 29.55 25.8M
2024-08-05 30.85 30.85 29.20 29.55 34.5M
2024-08-02 31.60 31.95 31.40 31.65 17.7M
2024-08-01 31.80 32.50 31.70 32.40 25.3M
2024-07-31 31.45 31.90 31.30 31.45 23.0M
2024-07-30 31.75 31.80 30.80 31.75 20.5M
2024-07-29 32.70 33.00 31.60 31.60 29.7M
2024-07-26 32.35 32.85 32.15 32.60 26.0M
2024-07-23 32.75 33.50 32.70 33.05 26.3M
2024-07-22 33.20 33.35 31.80 32.45 31.0M
2024-07-19 34.30 34.35 33.60 33.60 24.6M
2024-07-18 34.60 34.65 34.25 34.50 16.1M
2024-07-17 35.00 35.10 34.55 34.60 14.2M
2024-07-16 34.70 34.95 34.50 34.90 13.3M
2024-07-15 35.75 35.75 34.65 34.65 18.0M
2024-07-12 35.10 35.55 34.80 35.50 21.6M
2024-07-11 35.50 35.60 34.75 35.30 22.2M
2024-07-10 34.45 35.65 34.40 34.90 31.5M
2024-07-09 34.60 34.75 34.05 34.10 18.0M
2024-07-08 35.00 35.05 34.45 34.60 17.6M
2024-07-05 34.70 35.30 34.65 34.80 18.1M
2024-07-04 35.05 35.30 34.15 34.30 28.1M
2024-07-03 34.15 34.65 33.90 34.65 21.1M
2024-07-02 34.30 34.30 33.65 33.80 21.7M
2024-07-01 34.70 34.75 34.30 34.30 20.4M
2024-06-28 35.00 35.15 34.70 34.70 18.6M
2024-06-27 34.85 35.10 34.65 34.80 20.3M
2024-06-26 35.15 35.35 34.90 35.15 16.8M
2024-06-25 35.40 35.40 34.80 35.20 27.2M
2024-06-24 35.95 36.10 35.10 35.25 33.4M
2024-06-21 36.20 36.35 35.85 35.85 34.1M
2024-06-20 36.05 36.50 36.00 36.25 29.6M
2024-06-19 36.20 36.50 35.70 36.20 33.0M
2024-06-18 36.05 36.30 36.00 36.05 13.2M
2024-06-17 35.85 36.10 35.50 35.85 11.5M
2024-06-14 35.95 36.10 35.60 35.75 14.9M
2024-06-13 35.70 36.05 35.55 35.85 15.3M
2024-06-12 35.40 35.80 35.35 35.50 18.5M
2024-06-11 35.80 35.95 35.30 35.70 21.4M
2024-06-07 36.60 36.65 36.10 36.10 17.2M
2024-06-06 36.60 37.00 36.30 36.35 18.2M
2024-06-05 37.10 37.30 36.30 36.30 30.5M
2024-06-04 37.80 38.35 36.60 36.90 64.0M
2024-06-03 37.75 38.15 37.10 37.50 41.7M
2024-05-31 37.15 37.65 36.85 37.05 57.3M
2024-05-30 37.55 37.80 37.10 37.15 27.5M
2024-05-29 38.65 38.70 37.90 38.10 28.7M
2024-05-28 39.60 39.60 38.35 38.60 38.2M
2024-05-27 39.40 39.40 38.50 39.30 46.6M
2024-05-24 38.20 39.10 37.95 38.50 53.5M
2024-05-23 40.30 40.30 38.05 38.15 94.0M
2024-05-22 37.10 40.40 37.10 40.30 156.1M
2024-05-21 36.50 36.85 36.10 36.75 19.8M
2024-05-20 37.25 37.30 36.70 36.75 13.4M
2024-05-17 37.45 37.60 36.80 37.10 20.7M
2024-05-16 37.10 37.80 37.10 37.45 26.3M
2024-05-15 37.50 38.25 36.55 36.55 33.4M
2024-05-14 37.30 38.80 37.10 37.35 85.1M
2024-05-13 36.50 36.50 36.10 36.50 10.2M
2024-05-10 36.30 36.45 35.65 36.40 19.9M
2024-05-09 35.80 36.30 35.45 36.25 27.1M
2024-05-08 35.65 36.15 35.50 36.00 18.5M
2024-05-07 35.60 35.75 34.85 35.60 22.4M
2024-05-06 35.50 36.15 35.35 35.60 15.2M
2024-05-03 35.40 35.85 35.05 35.10 12.0M
2024-05-02 35.15 35.50 34.85 35.05 28.5M
2024-04-30 36.10 36.20 35.80 35.80 11.3M
2024-04-29 36.20 36.65 36.20 36.35 12.5M
2024-04-26 35.40 36.35 35.40 36.00 17.9M
2024-04-25 35.45 35.65 34.85 35.50 16.5M
2024-04-24 35.00 35.70 34.80 35.50 23.8M
2024-04-23 34.75 35.00 34.25 34.50 17.4M
2024-04-22 35.30 35.35 34.20 34.20 23.9M
2024-04-19 35.60 36.15 34.60 35.30 28.5M
2024-04-18 35.40 36.30 35.30 36.05 15.5M
2024-04-17 35.30 35.85 35.20 35.60 15.6M
2024-04-16 36.20 36.30 34.90 35.30 30.0M
2024-04-15 36.40 36.70 36.25 36.30 12.4M
2024-04-12 36.80 36.85 36.25 36.40 20.0M
2024-04-11 36.50 37.15 36.15 36.85 20.1M
2024-04-10 36.70 37.35 36.55 36.60 25.7M
2024-04-09 36.30 36.60 36.30 36.45 12.2M
2024-04-08 36.50 36.50 35.80 35.95 23.5M
2024-04-03 36.75 37.15 36.50 36.55 18.7M
2024-04-02 36.65 37.30 36.55 36.85 27.2M
2024-04-01 36.35 37.10 36.20 36.55 24.9M
2024-03-29 36.35 36.40 35.45 36.20 77.6M
2024-03-28 38.15 38.30 38.05 38.30 25.7M
2024-03-27 37.95 38.40 37.85 38.10 11.9M
2024-03-26 38.40 38.75 37.60 37.90 29.5M
2024-03-25 38.85 39.30 38.55 38.55 19.5M
2024-03-22 38.20 39.40 38.05 38.65 39.6M
2024-03-21 38.65 38.75 38.05 38.40 31.3M
2024-03-20 37.50 38.45 37.45 37.90 44.5M
2024-03-19 36.90 37.50 36.90 37.20 25.9M
2024-03-18 37.05 37.10 36.65 36.90 14.7M
2024-03-15 36.60 37.20 36.35 37.00 45.2M
2024-03-14 37.00 37.10 36.45 36.65 22.4M
2024-03-13 37.20 37.65 36.70 36.70 22.1M
2024-03-12 36.70 37.20 36.10 37.20 38.2M
2024-03-11 36.60 37.15 36.50 36.90 19.8M
2024-03-08 36.55 37.15 36.30 36.65 30.3M
2024-03-07 37.60 37.60 36.20 36.55 46.3M
2024-03-06 37.25 38.15 37.15 37.55 42.8M
2024-03-05 38.15 38.35 37.55 37.80 43.9M
2024-03-04 38.80 40.35 37.70 38.00 234.8M
2024-03-01 36.55 37.15 36.35 36.70 23.0M
2024-02-29 36.35 36.50 35.40 36.50 40.9M
2024-02-27 36.55 38.05 36.30 36.50 59.9M
2024-02-26 36.05 36.25 35.80 36.00 17.2M
2024-02-23 36.90 37.20 36.20 36.20 24.2M
2024-02-22 37.00 37.20 36.50 36.75 18.6M
2024-02-21 36.60 36.75 36.35 36.75 12.3M
2024-02-20 36.90 36.90 36.50 36.80 15.4M
2024-02-19 37.00 37.00 36.00 36.90 26.0M
2024-02-16 36.05 37.00 35.85 36.85 45.0M
2024-02-15 36.25 36.40 35.30 35.80 29.4M
2024-02-05 35.80 36.25 35.40 35.90 18.2M
2024-02-02 36.70 36.85 35.75 35.80 24.5M
2024-02-01 36.00 36.45 35.80 36.40 20.7M
2024-01-31 35.85 36.00 35.55 35.85 17.9M
2024-01-30 36.40 36.65 35.95 36.00 23.0M
2024-01-29 35.40 36.40 35.10 36.35 19.1M
2024-01-26 36.20 36.65 35.35 35.50 55.3M
2024-01-25 37.35 37.75 36.90 37.20 34.3M
2024-01-24 37.60 37.70 36.75 36.85 30.7M
2024-01-23 37.85 37.90 37.00 37.55 37.6M
2024-01-22 36.75 37.75 36.75 37.60 72.3M
2024-01-19 35.25 36.45 34.90 36.30 48.6M
2024-01-18 34.90 36.00 34.60 34.80 51.4M
2024-01-17 34.75 35.10 34.40 34.55 27.9M
2024-01-16 35.35 35.65 34.80 35.00 24.8M
2024-01-15 36.05 36.60 35.55 35.55 20.8M
2024-01-12 36.00 36.05 35.30 35.60 29.3M
2024-01-11 36.00 36.25 35.70 36.10 30.8M
2024-01-10 36.30 36.80 35.80 35.85 48.5M
2024-01-09 38.60 38.85 36.70 36.95 84.4M
2024-01-08 37.40 38.15 37.20 37.75 48.3M
2024-01-05 37.35 37.75 36.75 36.95 40.2M
2024-01-04 37.80 37.80 37.05 37.30 60.2M
2024-01-03 39.00 39.30 38.10 38.10 65.2M
2024-01-02 40.15 40.20 38.65 39.55 63.4M