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
2022-12-30 175.50 178.00 170.00 174.00 0.1M
2022-12-29 167.00 174.50 166.50 174.50 0.1M
2022-12-28 165.00 168.00 163.00 166.00 0.1M
2022-12-27 162.50 167.50 160.00 167.00 0.1M
2022-12-26 160.00 163.50 160.00 162.50 0.0M
2022-12-23 161.50 162.50 158.00 160.00 0.1M
2022-12-22 160.00 163.50 159.00 162.50 0.1M
2022-12-21 161.00 163.50 159.50 162.00 0.1M
2022-12-20 169.50 169.50 158.50 160.50 0.2M
2022-12-19 167.50 170.50 165.00 168.00 0.1M
2022-12-16 168.00 170.50 167.50 169.50 0.1M
2022-12-15 169.50 172.00 169.00 170.50 0.1M
2022-12-14 172.50 173.00 170.00 171.00 0.1M
2022-12-13 171.50 174.50 170.50 173.50 0.1M
2022-12-12 173.00 175.00 171.50 172.50 0.1M
2022-12-09 176.00 176.50 172.00 175.00 0.1M
2022-12-08 178.50 180.00 173.00 173.50 0.3M
2022-12-07 179.00 181.00 178.00 180.50 0.1M
2022-12-06 180.00 182.00 179.00 179.00 0.2M
2022-12-05 180.00 183.00 179.00 183.00 0.2M
2022-12-02 179.50 184.50 178.00 180.50 0.2M
2022-12-01 182.00 183.00 178.50 182.50 0.1M
2022-11-30 177.50 183.50 176.50 180.00 0.2M
2022-11-29 172.50 180.00 171.00 177.50 0.2M
2022-11-28 175.00 177.00 171.50 172.50 0.2M
2022-11-25 178.50 181.00 175.50 176.50 0.2M
2022-11-24 185.00 187.00 178.00 180.50 0.2M
2022-11-23 183.00 185.00 181.00 184.50 0.3M
2022-11-22 177.00 183.00 175.00 181.00 0.3M
2022-11-21 165.50 177.50 165.00 177.00 0.4M
2022-11-18 165.50 166.50 162.00 165.00 0.1M
2022-11-17 160.00 165.50 160.00 163.50 0.1M
2022-11-16 164.50 164.50 160.00 162.00 0.1M
2022-11-15 167.50 167.50 162.00 165.50 0.1M
2022-11-14 169.50 169.50 163.50 164.50 0.2M
2022-11-11 166.00 172.00 164.00 169.50 0.2M
2022-11-10 165.00 165.00 160.00 163.00 0.1M
2022-11-09 149.00 165.50 148.00 165.50 0.2M
2022-11-08 152.00 153.50 149.00 151.50 0.1M
2022-11-07 152.00 152.00 148.00 151.50 0.1M
2022-11-04 150.00 151.50 148.00 150.00 0.1M
2022-11-03 151.50 152.50 148.50 151.00 0.1M
2022-11-02 151.50 155.00 151.00 153.50 0.1M
2022-11-01 154.50 156.00 151.00 153.00 0.1M
2022-10-31 151.00 155.50 150.00 153.00 0.1M
2022-10-28 148.00 156.50 146.50 153.50 0.2M
2022-10-27 146.00 149.50 143.00 148.00 0.1M
2022-10-26 148.00 151.00 139.50 144.50 0.3M
2022-10-25 161.50 164.00 142.50 146.50 0.5M
2022-10-24 156.00 165.00 156.00 159.50 0.2M
2022-10-21 161.50 166.50 155.50 160.00 0.1M
2022-10-20 162.50 165.00 161.50 162.50 0.1M
2022-10-19 167.50 167.50 162.50 164.50 0.1M
2022-10-18 164.00 167.00 160.00 167.00 0.1M
2022-10-17 171.00 171.00 152.50 162.00 0.3M
2022-10-14 168.50 176.00 167.50 167.50 0.3M
2022-10-13 184.00 184.00 164.00 170.00 0.7M
2022-10-12 185.50 189.50 182.00 183.50 0.3M
2022-10-11 192.50 198.50 186.00 188.00 0.5M
2022-10-07 191.50 202.50 190.00 194.50 0.3M
2022-10-06 190.00 191.50 187.00 191.00 0.2M
2022-10-05 193.00 193.00 185.00 189.50 0.5M
2022-10-04 212.00 212.00 182.00 191.50 1.4M
2022-10-03 221.00 232.00 207.50 209.50 0.9M
2022-09-30 225.00 227.50 214.50 219.00 0.5M
2022-09-29 230.00 232.50 224.50 227.00 0.5M
2022-09-28 234.00 234.00 224.00 229.50 0.7M
2022-09-27 234.50 235.50 225.00 234.00 0.7M
2022-09-26 233.00 243.00 228.00 229.00 1.3M
2022-09-23 232.50 235.00 228.50 231.50 0.8M
2022-09-22 231.00 234.00 227.00 232.00 0.6M
2022-09-21 232.00 232.00 224.00 230.00 0.4M
2022-09-20 235.00 235.00 228.50 230.00 0.6M
2022-09-19 235.00 239.50 231.50 232.00 0.5M
2022-09-16 233.00 237.50 231.00 231.50 0.4M
2022-09-15 237.50 238.50 232.00 237.50 0.4M
2022-09-14 228.00 245.00 225.00 235.50 0.5M
2022-09-13 238.50 238.50 228.00 229.00 0.7M
2022-09-12 236.00 239.00 232.00 238.50 0.6M
2022-09-08 239.50 239.50 231.50 235.50 0.6M
2022-09-07 235.00 245.50 233.00 236.50 0.9M
2022-09-06 230.50 244.50 228.00 235.00 1.5M
2022-09-05 224.50 237.00 218.50 237.00 1.7M
2022-09-02 204.50 225.00 204.50 224.50 1.1M
2022-09-01 199.50 205.00 199.50 204.50 0.5M
2022-08-31 190.00 200.50 190.00 199.50 0.3M
2022-08-30 191.50 192.00 189.00 189.50 0.1M
2022-08-29 191.00 192.00 188.00 190.00 0.1M
2022-08-26 189.00 195.50 189.00 194.00 0.2M
2022-08-25 191.50 191.50 188.00 191.00 0.0M
2022-08-24 196.50 197.00 188.00 192.50 0.2M
2022-08-23 192.00 198.50 192.00 195.50 0.2M
2022-08-22 189.00 192.00 185.50 192.00 0.1M
2022-08-19 191.50 192.00 189.00 190.50 0.1M
2022-08-18 195.50 195.50 190.00 193.50 0.1M
2022-08-17 196.00 196.50 191.50 193.00 0.0M
2022-08-16 196.00 196.50 192.00 195.00 0.2M
2022-08-15 197.50 200.00 196.00 196.00 0.1M
2022-08-12 199.00 203.00 197.00 198.00 0.1M
2022-08-11 196.00 199.00 195.00 198.50 0.1M
2022-08-10 196.00 196.50 193.00 194.00 0.1M
2022-08-09 194.00 198.00 194.00 196.00 0.0M
2022-08-08 194.00 195.50 192.00 194.50 0.1M
2022-08-05 196.00 200.50 193.00 196.50 0.1M
2022-08-04 193.00 196.00 192.00 194.50 0.2M
2022-08-03 198.00 200.00 193.00 193.50 0.2M
2022-08-02 198.50 201.00 195.00 198.00 0.3M
2022-08-01 202.00 203.00 198.50 200.50 0.1M
2022-07-29 202.00 202.50 198.00 199.00 0.1M
2022-07-28 199.50 200.50 198.00 199.50 0.1M
2022-07-27 200.50 203.50 199.00 203.50 0.1M
2022-07-26 206.00 206.00 200.50 201.50 0.1M
2022-07-25 206.00 206.00 201.00 205.00 0.2M
2022-07-22 205.00 207.00 203.00 204.00 0.2M
2022-07-21 204.00 204.00 198.00 201.00 0.3M
2022-07-20 208.00 211.00 203.50 206.50 0.2M
2022-07-19 203.00 206.50 201.50 206.50 0.1M
2022-07-18 205.00 209.00 203.50 206.00 0.1M
2022-07-15 200.50 211.00 199.00 207.00 0.4M
2022-07-14 200.00 200.50 195.00 200.50 0.1M
2022-07-13 196.50 201.00 195.50 197.00 0.1M
2022-07-12 203.00 203.00 196.00 198.00 0.2M
2022-07-11 205.00 206.00 203.50 204.00 0.1M
2022-07-08 207.50 212.50 205.00 206.00 0.2M
2022-07-07 209.50 210.50 204.00 208.50 0.3M
2022-07-06 203.50 214.50 203.50 212.00 0.7M
2022-07-05 201.50 203.50 198.00 202.00 0.2M
2022-07-04 198.00 205.50 192.50 200.50 0.2M
2022-07-01 201.00 202.00 191.50 192.50 0.1M
2022-06-30 206.00 206.50 196.00 200.00 0.2M
2022-06-29 209.00 209.00 203.50 205.50 0.1M
2022-06-28 209.50 210.00 205.00 209.00 0.1M
2022-06-27 199.00 220.00 199.00 206.50 0.3M
2022-06-24 196.50 203.00 196.50 199.00 0.1M
2022-06-23 199.00 199.00 191.50 195.00 0.2M
2022-06-22 205.00 206.50 197.50 199.00 0.1M
2022-06-21 206.00 210.00 200.50 204.00 0.2M
2022-06-20 210.50 211.00 203.00 203.50 0.2M
2022-06-17 211.00 213.00 203.00 210.50 0.3M
2022-06-16 230.00 230.00 213.50 215.00 0.4M
2022-06-15 222.00 234.00 221.00 227.00 0.6M
2022-06-14 213.00 222.00 212.50 222.00 0.5M
2022-06-13 203.00 216.00 203.00 212.00 0.4M
2022-06-10 203.00 207.00 200.00 202.00 0.1M
2022-06-09 202.00 202.50 199.50 199.50 0.1M
2022-06-08 203.00 203.00 199.00 199.50 0.0M
2022-06-07 197.00 205.00 195.50 200.50 0.1M
2022-06-06 199.50 199.50 195.50 195.50 0.1M
2022-06-02 202.00 202.50 197.00 198.00 0.1M
2022-06-01 201.00 202.00 199.00 200.00 0.2M
2022-05-31 202.00 202.00 198.00 201.00 0.1M
2022-05-30 197.50 203.00 196.00 200.00 0.1M
2022-05-27 204.00 208.00 198.00 199.00 0.2M
2022-05-26 206.00 213.00 203.00 206.50 0.3M
2022-05-25 196.00 212.00 189.00 209.50 0.6M
2022-05-24 170.00 200.00 169.00 200.00 0.5M
2022-05-23 167.50 170.00 166.00 169.00 0.1M
2022-05-20 168.00 171.00 167.00 167.50 0.1M
2022-05-19 176.00 176.00 167.00 168.00 0.2M
2022-05-18 175.00 176.00 170.50 176.00 0.1M
2022-05-17 175.00 175.50 169.00 173.00 0.1M
2022-05-16 180.00 180.00 169.50 170.00 0.1M
2022-05-13 173.00 185.00 173.00 176.50 0.2M
2022-05-12 171.00 174.50 169.00 170.00 0.3M
2022-05-11 194.00 194.50 162.50 174.50 0.7M
2022-05-10 199.00 199.00 194.00 196.50 0.1M
2022-05-09 204.00 206.00 198.00 202.00 0.2M
2022-05-06 208.00 208.00 199.00 202.50 0.4M
2022-05-05 210.50 212.00 205.50 206.50 0.2M
2022-05-04 207.00 222.50 204.50 207.50 0.4M
2022-04-29 230.50 242.00 226.00 226.00 0.4M
2022-04-28 215.00 240.00 212.50 230.00 0.3M
2022-04-25 250.00 252.00 239.00 240.00 0.5M
2022-04-22 250.50 254.00 249.50 252.00 0.2M
2022-04-21 255.00 256.00 251.50 251.50 0.2M
2022-04-20 254.00 257.00 252.50 253.00 0.2M
2022-04-19 254.50 256.00 252.50 252.50 0.6M
2022-04-18 256.00 256.00 253.00 254.50 0.2M
2022-04-15 255.00 256.00 252.00 255.00 0.2M
2022-04-14 256.00 256.00 252.50 255.00 0.2M
2022-04-13 258.00 258.00 251.00 253.50 0.2M
2022-04-12 257.50 261.00 252.00 254.50 0.2M
2022-04-11 265.00 265.00 257.00 260.00 0.2M
2022-04-08 261.00 266.00 250.00 262.00 0.5M
2022-04-07 263.00 265.50 255.00 258.00 0.4M
2022-04-06 251.00 266.00 251.00 265.00 1.0M
2022-04-01 255.00 257.00 249.00 251.00 0.6M
2022-03-31 262.00 263.00 255.00 256.00 0.3M
2022-03-30 259.50 262.00 257.00 261.50 0.2M
2022-03-29 262.50 265.00 260.00 261.50 0.2M
2022-03-28 260.50 264.50 259.00 261.00 0.2M
2022-03-25 266.00 266.00 257.50 259.00 0.2M
2022-03-24 258.00 266.00 258.00 264.50 0.1M
2022-03-23 257.00 268.50 253.00 265.00 0.6M
2022-03-22 260.00 260.50 253.00 256.00 0.5M
2022-03-21 245.00 261.00 245.00 259.50 0.7M
2022-03-18 238.00 245.00 235.00 245.00 0.4M
2022-03-17 232.50 238.00 222.00 237.00 0.3M
2022-03-16 235.50 239.00 227.50 232.00 0.1M
2022-03-15 240.00 242.00 230.50 230.50 0.3M
2022-03-14 236.00 246.50 236.00 239.50 0.2M
2022-03-11 238.00 238.00 232.00 237.00 0.1M
2022-03-10 234.50 244.00 234.50 235.50 0.3M
2022-03-09 221.00 240.00 221.00 234.00 0.3M
2022-03-08 236.50 240.00 214.50 220.50 0.8M
2022-03-07 251.50 253.50 236.50 237.50 0.7M
2022-03-04 257.50 261.00 252.00 253.50 0.4M
2022-03-03 265.00 265.00 249.00 258.00 0.7M
2022-03-02 263.50 271.50 260.00 264.50 0.4M
2022-03-01 248.00 266.50 248.00 266.50 1.0M
2022-02-25 235.50 253.00 235.50 248.00 0.5M
2022-02-24 248.00 251.00 233.00 236.00 0.8M
2022-02-23 241.50 251.00 239.50 250.50 0.6M
2022-02-22 243.50 247.00 238.00 240.50 0.5M
2022-02-21 232.00 243.00 232.00 243.00 0.6M
2022-02-18 222.00 232.00 220.00 232.00 0.6M
2022-02-17 221.00 224.00 221.00 223.00 0.3M
2022-02-16 218.00 224.00 218.00 223.50 0.3M
2022-02-15 219.50 219.50 215.50 217.00 0.2M
2022-02-14 223.50 223.50 216.00 219.00 0.4M
2022-02-11 221.00 225.00 218.50 223.00 0.5M
2022-02-10 210.50 222.00 210.50 221.00 0.5M
2022-02-09 206.00 213.00 205.00 213.00 0.4M
2022-02-08 207.00 208.50 205.50 207.00 0.2M
2022-02-07 212.00 212.50 205.00 208.00 0.2M
2022-01-26 213.50 213.50 202.50 212.00 0.3M
2022-01-25 211.00 216.00 210.00 213.00 0.3M
2022-01-24 207.61 211.08 206.62 208.60 0.2M
2022-01-21 206.50 216.50 205.00 210.00 0.5M
2022-01-20 202.00 206.50 202.00 205.50 0.2M
2022-01-19 204.00 205.00 201.00 204.50 0.2M
2022-01-18 210.00 210.00 203.50 206.00 0.3M
2022-01-17 206.50 216.00 205.00 208.50 0.3M
2022-01-14 209.00 211.50 204.00 205.00 0.2M
2022-01-13 212.50 213.00 209.00 211.00 0.2M
2022-01-12 215.50 216.00 209.00 212.00 0.3M
2022-01-11 220.00 222.50 211.50 213.00 0.4M
2022-01-10 207.50 220.00 207.50 217.00 0.5M
2022-01-07 204.00 210.00 201.00 207.50 0.3M
2022-01-06 202.00 203.00 200.00 203.00 0.1M
2022-01-05 197.50 203.50 197.50 201.50 0.3M
2022-01-04 190.00 197.00 190.00 196.50 0.2M
2022-01-03 185.00 195.00 184.50 190.50 0.3M