仁新

6696
🏛️ 中国台湾 →
160.50
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
2021-12-30 187.50 188.00 184.50 186.00 0.4M
2021-12-29 198.50 199.50 184.00 187.00 0.7M
2021-12-28 199.50 202.00 199.50 199.50 0.1M
2021-12-27 205.00 205.00 199.00 199.50 0.2M
2021-12-24 205.50 207.00 201.50 203.50 0.2M
2021-12-23 205.00 209.00 203.00 205.50 0.2M
2021-12-22 203.50 208.00 203.00 205.00 0.3M
2021-12-21 203.50 207.00 203.00 204.50 0.3M
2021-12-20 201.50 204.00 197.00 203.00 0.3M
2021-12-17 206.00 207.00 200.00 200.50 0.2M
2021-12-16 204.50 218.00 200.50 206.00 0.3M
2021-12-15 204.50 204.50 199.00 200.00 0.2M
2021-12-14 204.00 210.00 199.00 199.50 0.2M
2021-12-13 198.00 211.00 196.00 206.00 0.4M
2021-12-10 214.00 214.50 192.00 199.00 0.8M
2021-12-09 226.50 232.00 209.00 211.00 1.3M
2021-12-08 212.50 227.00 211.00 226.50 0.6M
2021-12-07 202.00 217.00 198.00 213.00 0.8M
2021-12-06 190.00 202.00 189.00 202.00 0.5M
2021-12-03 188.50 193.00 187.50 191.00 0.3M
2021-12-02 187.00 189.50 186.00 188.50 0.3M
2021-12-01 189.50 190.00 186.00 189.00 0.3M
2021-11-30 185.00 189.50 185.00 188.00 0.3M
2021-11-29 178.00 189.00 177.00 187.00 0.4M
2021-11-26 180.00 180.00 175.00 178.00 0.2M
2021-11-25 170.00 180.00 169.00 180.00 0.6M
2021-11-24 170.00 171.00 167.00 170.00 0.2M
2021-11-23 168.50 172.00 167.50 169.00 0.1M
2021-11-22 168.00 174.50 168.00 169.50 0.3M
2021-11-19 171.50 172.00 165.00 166.00 0.2M
2021-11-18 155.00 172.50 154.50 171.00 1.0M
2021-11-17 152.00 157.00 151.50 153.50 0.1M
2021-11-16 150.50 157.00 150.00 157.00 0.1M
2021-11-15 150.50 153.00 148.00 148.50 0.2M
2021-11-12 149.50 153.00 148.00 150.50 0.2M
2021-11-11 150.00 152.00 148.00 148.00 0.2M
2021-11-10 157.00 164.50 148.00 150.00 0.4M
2021-11-09 125.00 167.50 124.50 159.00 0.9M
2021-11-08 125.00 125.50 123.50 125.00 0.1M
2021-11-05 126.00 127.00 124.50 125.50 0.1M
2021-11-04 126.50 127.50 125.50 127.00 0.0M
2021-11-03 127.00 128.00 125.00 126.00 0.1M
2021-11-02 126.50 128.00 126.50 127.00 0.1M
2021-11-01 127.50 129.00 125.50 128.50 0.1M
2021-10-29 127.50 128.00 124.50 127.00 0.2M
2021-10-28 131.00 132.00 127.50 128.00 0.2M
2021-10-27 131.50 132.00 129.50 131.00 0.1M
2021-10-26 133.00 134.00 129.50 131.00 0.1M
2021-10-25 134.00 135.00 131.50 134.50 0.1M
2021-10-22 130.50 134.00 130.50 134.00 0.0M
2021-10-21 132.00 132.00 130.00 130.00 0.1M
2021-10-20 132.50 133.50 131.00 132.00 0.1M
2021-10-19 135.50 135.50 132.50 133.00 0.1M
2021-10-18 134.00 137.50 133.50 134.50 0.1M
2021-10-15 134.00 134.50 132.50 134.00 0.1M
2021-10-14 134.00 134.50 132.00 133.00 0.1M
2021-10-13 137.00 137.00 132.50 133.50 0.1M
2021-10-12 137.00 137.00 134.00 135.00 0.1M
2021-10-08 139.50 139.50 135.00 136.00 0.0M
2021-10-07 138.00 139.50 136.50 137.00 0.0M
2021-10-06 139.50 144.00 136.50 137.00 0.1M
2021-10-05 139.50 139.50 135.50 138.00 0.1M
2021-10-04 139.00 146.00 139.00 139.50 0.1M
2021-10-01 138.00 141.00 134.50 135.00 0.0M
2021-09-30 139.00 140.00 135.50 137.00 0.1M
2021-09-29 142.00 142.00 137.00 139.00 0.1M
2021-09-28 145.00 145.00 140.00 140.50 0.1M
2021-09-27 144.00 145.50 143.00 144.00 0.1M
2021-09-24 143.50 144.50 142.50 143.00 0.1M
2021-09-23 145.00 145.00 142.00 143.00 0.1M
2021-09-22 141.00 146.00 141.00 142.50 0.2M
2021-09-17 143.00 143.50 136.00 141.00 0.2M
2021-09-16 144.50 144.50 141.50 142.50 0.1M
2021-09-15 144.00 145.00 142.50 144.00 0.1M
2021-09-14 143.00 144.00 142.00 143.00 0.1M
2021-09-13 142.50 147.00 142.00 142.50 0.1M
2021-09-10 140.00 142.00 139.50 141.50 0.1M
2021-09-09 138.50 141.00 138.50 139.50 0.1M
2021-09-08 148.50 148.50 138.50 141.50 0.1M
2021-09-07 139.00 148.00 139.00 145.50 0.1M
2021-09-06 152.00 152.00 139.50 140.50 0.3M
2021-09-03 156.50 158.50 149.50 152.00 0.2M
2021-09-02 159.00 167.00 156.00 158.50 0.2M
2021-09-01 163.00 169.00 156.50 159.00 0.3M
2021-08-31 146.00 163.00 146.00 162.00 0.5M
2021-08-30 143.50 149.00 143.00 148.00 0.1M
2021-08-27 140.00 144.00 140.00 143.00 0.1M
2021-08-26 136.00 140.50 136.00 138.00 0.1M
2021-08-25 135.00 140.00 135.00 137.00 0.1M
2021-08-24 137.50 141.00 136.00 138.50 0.1M
2021-08-23 142.50 147.00 135.50 136.00 0.2M
2021-08-20 135.00 147.00 134.00 143.00 0.2M
2021-08-19 136.50 139.50 132.00 133.00 0.1M
2021-08-18 133.00 138.00 132.50 135.50 0.1M
2021-08-17 140.50 140.50 133.00 133.50 0.3M
2021-08-16 142.50 144.50 138.50 138.50 0.1M
2021-08-13 143.00 144.00 140.50 141.00 0.1M
2021-08-12 145.00 148.00 144.00 145.00 0.1M
2021-08-11 148.00 148.00 142.00 144.50 0.2M
2021-08-10 151.50 152.50 145.50 146.00 0.2M
2021-08-09 159.50 162.00 148.00 150.50 0.2M
2021-08-06 160.00 171.00 159.50 159.50 0.3M
2021-08-05 149.50 161.00 149.50 159.50 0.2M
2021-08-04 146.50 154.00 144.50 149.00 0.1M
2021-08-03 143.00 146.50 143.00 146.00 0.1M
2021-08-02 146.50 146.50 144.50 145.00 0.1M
2021-07-30 147.50 147.50 144.50 145.00 0.1M
2021-07-29 147.50 149.50 145.00 145.00 0.1M
2021-07-28 146.50 148.50 139.50 145.00 0.3M
2021-07-27 160.50 160.50 147.00 147.00 0.2M
2021-07-26 162.50 163.00 157.00 158.50 0.1M
2021-07-23 164.00 165.50 159.00 160.00 0.1M
2021-07-22 161.50 171.00 161.00 162.00 0.3M
2021-07-21 173.00 174.50 163.00 164.00 0.3M
2021-07-20 172.00 173.00 166.00 173.00 0.3M
2021-07-19 151.50 183.00 150.00 170.00 0.7M
2021-07-16 152.50 153.00 147.50 151.50 0.4M
2021-07-15 149.00 156.50 133.00 156.00 1.1M
2021-07-14 159.50 164.00 145.00 146.00 0.6M
2021-07-13 172.50 179.00 159.00 162.00 0.6M
2021-07-12 188.00 190.00 159.00 173.00 1.5M
2021-07-09 185.50 194.50 183.50 190.00 0.3M
2021-07-08 195.00 195.00 184.00 185.00 0.6M
2021-07-07 198.00 200.00 189.00 194.00 0.5M
2021-07-06 207.00 209.00 199.00 199.00 0.7M
2021-07-05 209.00 211.00 207.50 207.50 0.3M
2021-07-02 215.00 215.00 207.00 209.00 0.5M
2021-07-01 231.00 233.00 210.50 213.50 0.6M
2021-06-30 217.00 231.50 209.00 229.50 0.7M
2021-06-29 225.50 230.00 214.00 215.00 0.2M
2021-06-28 229.00 235.50 224.00 225.50 0.5M
2021-06-25 210.00 230.00 210.00 228.00 0.6M
2021-06-24 211.00 211.00 207.00 209.50 0.3M
2021-06-23 215.00 215.00 208.50 211.00 0.3M
2021-06-22 220.00 220.00 210.50 212.00 0.2M
2021-06-21 221.50 222.50 213.00 217.00 0.3M
2021-06-18 232.00 232.00 220.50 223.50 0.3M
2021-06-17 210.50 235.00 208.00 230.00 0.7M
2021-06-16 217.00 219.00 207.00 210.50 0.6M
2021-06-15 227.00 229.00 217.50 219.00 0.4M
2021-06-11 231.00 232.00 228.00 229.00 0.1M
2021-06-10 231.00 235.00 228.00 230.50 0.1M
2021-06-09 232.00 238.00 231.00 231.00 0.0M
2021-06-08 235.50 238.00 230.00 234.00 0.1M
2021-06-07 232.00 234.50 229.00 232.00 0.1M
2021-06-04 231.00 235.00 231.00 233.00 0.1M
2021-06-03 237.00 238.00 232.00 235.00 0.1M
2021-06-02 236.00 240.00 234.00 236.00 0.1M
2021-06-01 239.50 239.50 234.00 238.50 0.1M
2021-05-31 242.00 242.50 237.00 238.00 0.1M
2021-05-28 235.00 242.50 234.00 242.50 0.2M
2021-05-27 236.00 236.00 231.00 232.50 0.1M
2021-05-26 240.00 240.00 234.00 235.50 0.1M
2021-05-25 233.00 240.00 228.00 232.00 0.1M
2021-05-24 235.00 237.00 230.00 230.00 0.1M
2021-05-21 236.50 241.50 234.00 237.00 0.1M
2021-05-20 244.00 244.00 229.50 233.50 0.1M
2021-05-19 241.00 246.00 238.00 240.00 0.1M
2021-05-18 228.00 246.00 228.00 239.50 0.1M
2021-05-17 238.00 247.00 210.00 227.00 0.3M
2021-05-14 252.00 261.00 234.00 237.50 0.4M
2021-05-13 210.00 251.00 199.00 247.00 0.8M
2021-05-12 220.00 220.00 187.50 210.00 0.9M
2021-05-11 230.00 230.00 215.00 217.50 0.3M
2021-05-10 233.00 234.00 228.50 232.00 0.2M
2021-05-07 228.00 236.00 225.00 233.00 0.2M
2021-05-06 224.00 237.50 224.00 231.00 0.1M
2021-05-05 232.00 232.00 219.00 224.00 0.1M
2021-05-04 256.00 256.00 209.00 232.00 0.7M
2021-05-03 265.00 265.00 249.00 253.00 0.2M
2021-04-29 271.00 273.00 261.00 262.50 0.2M
2021-04-28 253.00 270.50 253.00 270.50 0.4M
2021-04-27 251.00 262.50 250.00 256.00 0.2M
2021-04-26 248.00 258.00 248.00 255.50 0.2M
2021-04-23 240.00 262.00 233.00 246.00 0.4M
2021-04-22 274.00 278.00 239.00 242.50 0.8M
2021-04-21 280.00 281.00 271.00 273.00 0.1M
2021-04-20 283.00 289.00 269.00 278.00 0.6M
2021-04-19 275.00 285.50 274.00 282.50 0.4M
2021-04-16 275.00 285.00 269.00 274.50 0.5M
2021-04-15 256.00 283.00 250.00 273.00 0.7M
2021-04-14 269.00 270.00 238.50 256.00 1.5M
2021-04-13 275.00 301.00 252.00 268.50 2.4M
2021-04-12 231.00 273.00 231.00 270.50 1.3M
2021-04-09 222.00 236.00 222.00 230.50 0.6M
2021-04-08 229.00 230.00 217.00 220.00 0.5M
2021-04-07 195.50 230.00 195.00 228.00 0.7M
2021-04-06 186.50 197.00 181.00 193.50 0.4M
2021-04-01 198.00 204.50 181.00 186.00 1.0M
2021-03-31 180.00 197.00 180.00 195.50 0.8M
2021-03-30 165.00 182.00 165.00 181.00 0.7M
2021-03-29 161.00 165.50 158.00 165.00 0.4M
2021-03-26 152.00 164.50 150.00 158.00 0.8M
2021-03-25 147.50 151.00 144.50 151.00 0.4M
2021-03-24 140.00 146.50 140.00 145.50 0.2M
2021-03-23 146.50 148.50 141.50 145.50 0.2M
2021-03-22 141.00 150.00 141.00 146.50 0.4M
2021-03-19 138.50 140.50 138.50 139.50 0.2M
2021-03-18 141.00 141.00 139.00 140.00 0.2M
2021-03-17 141.00 141.50 139.50 140.50 0.2M
2021-03-16 139.50 140.50 139.00 140.50 0.2M
2021-03-15 138.50 142.50 138.50 139.50 0.2M
2021-03-12 139.00 140.00 137.00 138.50 0.1M
2021-03-11 140.00 140.50 135.00 137.00 0.2M
2021-03-10 142.00 142.00 137.00 138.50 0.2M
2021-03-09 142.00 148.00 138.50 141.50 0.2M
2021-03-08 130.50 144.00 130.50 142.00 0.4M
2021-03-05 130.00 131.00 129.00 130.00 0.1M
2021-03-04 132.50 133.00 129.00 129.50 0.1M
2021-03-03 133.00 133.00 131.50 132.50 0.1M
2021-03-02 131.00 135.50 131.00 132.50 0.2M
2021-02-26 130.00 132.50 127.00 129.00 0.1M
2021-02-25 139.00 139.00 130.50 131.50 0.3M
2021-02-24 144.50 148.50 131.00 137.00 0.4M
2021-02-23 138.50 150.00 138.50 144.50 0.7M
2021-02-22 122.50 138.50 122.00 138.00 0.6M
2021-02-19 122.00 125.00 120.50 122.50 0.3M
2021-02-18 112.00 122.50 111.50 121.00 0.6M
2021-02-17 109.00 112.50 109.00 112.00 0.1M
2021-02-05 109.00 110.50 107.00 110.50 0.0M
2021-02-04 109.00 109.50 107.50 107.50 0.1M
2021-02-03 109.50 112.50 107.50 108.00 0.1M
2021-02-02 109.50 112.50 108.50 109.00 0.1M
2021-02-01 109.50 114.00 107.50 109.50 0.1M
2021-01-29 106.50 109.50 106.00 106.50 0.0M
2021-01-28 104.50 106.50 104.50 105.50 0.0M
2021-01-27 106.50 107.50 106.00 106.00 0.0M
2021-01-26 105.50 106.50 104.50 106.00 0.1M
2021-01-25 112.00 112.00 106.00 107.50 0.2M
2021-01-22 113.50 114.00 112.50 113.50 0.0M
2021-01-21 113.50 114.50 112.00 113.00 0.2M
2021-01-20 113.00 114.50 113.00 114.00 0.1M
2021-01-19 114.50 115.00 113.00 114.50 0.1M
2021-01-18 115.50 116.50 114.50 114.50 0.1M
2021-01-15 118.50 118.50 115.00 116.00 0.1M
2021-01-14 114.50 118.00 114.50 117.00 0.2M
2021-01-13 114.50 119.00 113.50 115.50 0.1M
2021-01-12 120.00 122.50 114.00 116.50 0.3M
2021-01-11 117.50 120.50 116.50 120.00 0.4M
2021-01-08 112.50 117.50 112.50 114.50 0.3M
2021-01-07 110.00 113.00 110.00 112.00 0.2M
2021-01-06 106.00 114.00 105.00 109.50 0.3M
2021-01-05 104.00 106.00 103.50 105.50 0.1M
2021-01-04 103.50 105.00 103.00 105.00 0.1M