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
2023-12-29 115.00 115.00 112.00 114.00 0.2M
2023-12-28 117.00 117.00 114.00 115.00 0.2M
2023-12-27 116.50 118.00 115.00 116.50 0.1M
2023-12-26 117.50 117.50 115.00 116.50 0.1M
2023-12-25 117.50 117.50 115.00 117.50 0.1M
2023-12-22 117.50 119.00 116.00 117.50 0.1M
2023-12-21 118.50 118.50 116.00 117.00 0.2M
2023-12-20 120.00 120.00 117.00 118.50 0.1M
2023-12-19 120.50 121.50 118.50 120.00 0.3M
2023-12-18 118.00 120.50 117.00 120.50 0.3M
2023-12-15 119.00 119.00 116.00 117.50 0.1M
2023-12-14 118.50 119.00 117.00 118.00 0.1M
2023-12-13 119.50 120.50 117.50 118.50 0.1M
2023-12-12 119.00 120.00 117.00 119.50 0.2M
2023-12-11 119.00 120.50 116.00 118.50 0.1M
2023-12-08 116.00 119.50 116.00 119.00 0.3M
2023-12-07 116.00 116.50 114.00 115.50 0.1M
2023-12-06 116.50 117.00 114.50 116.00 0.1M
2023-12-05 117.00 118.00 115.00 116.50 0.1M
2023-12-04 120.00 120.00 115.50 117.00 0.2M
2023-12-01 112.50 120.50 112.50 119.50 0.5M
2023-11-30 112.50 113.50 111.00 112.50 0.2M
2023-11-29 110.50 112.50 109.00 112.50 0.2M
2023-11-28 112.50 112.50 108.50 110.50 0.2M
2023-11-27 112.00 112.50 110.50 112.00 0.1M
2023-11-24 110.00 113.00 110.00 112.00 0.1M
2023-11-23 114.50 114.50 110.00 112.00 0.2M
2023-11-22 112.00 115.00 112.00 114.50 0.1M
2023-11-21 113.50 114.50 112.50 114.00 0.1M
2023-11-20 112.00 115.00 109.50 112.00 0.1M
2023-11-17 114.00 115.00 109.50 112.00 0.3M
2023-11-16 113.50 118.50 113.00 115.50 0.1M
2023-11-15 111.00 113.50 110.50 113.00 0.1M
2023-11-14 112.00 113.00 108.50 110.50 0.3M
2023-11-13 118.50 118.50 109.50 113.00 0.3M
2023-11-10 118.00 118.50 114.50 118.50 0.1M
2023-11-09 122.00 122.00 115.00 118.00 0.3M
2023-11-08 123.50 126.00 119.50 121.50 0.3M
2023-11-07 121.50 126.50 119.50 122.00 0.4M
2023-11-06 121.50 122.00 118.00 121.50 0.1M
2023-11-03 119.50 122.50 119.00 121.00 0.1M
2023-11-02 118.00 121.50 117.50 119.50 0.2M
2023-11-01 117.00 118.50 115.50 118.00 0.1M
2023-10-31 117.50 118.50 113.50 114.50 0.2M
2023-10-30 120.00 120.00 115.50 117.00 0.1M
2023-10-27 117.50 121.50 117.50 120.00 0.3M
2023-10-26 123.00 123.00 113.50 117.50 0.3M
2023-10-25 116.00 122.50 115.50 122.50 0.5M
2023-10-24 110.00 115.50 110.00 115.50 0.3M
2023-10-23 104.00 112.00 101.50 110.50 0.3M
2023-10-20 101.50 104.50 100.50 104.00 0.1M
2023-10-19 101.50 103.50 100.50 102.00 0.2M
2023-10-18 104.50 105.00 102.00 103.50 0.2M
2023-10-17 103.50 105.50 102.00 105.00 0.2M
2023-10-16 103.50 105.00 100.50 103.00 0.3M
2023-10-13 106.50 107.00 103.00 106.00 0.2M
2023-10-12 109.50 111.00 106.50 107.50 0.2M
2023-10-11 108.00 111.00 104.50 109.00 0.4M
2023-10-06 108.00 108.00 105.00 107.50 0.2M
2023-10-05 109.00 109.00 105.00 108.00 0.2M
2023-10-04 108.50 109.50 106.50 109.00 0.2M
2023-10-03 115.00 115.00 108.00 110.00 0.2M
2023-10-02 114.00 118.00 110.50 115.00 0.2M
2023-09-28 113.50 114.50 111.50 113.50 0.1M
2023-09-27 115.00 115.00 109.50 113.00 0.3M
2023-09-26 116.50 116.50 112.50 115.00 0.2M
2023-09-25 117.00 117.00 113.50 116.50 0.2M
2023-09-22 115.00 117.00 111.50 117.00 0.1M
2023-09-21 118.50 118.50 112.50 115.50 0.2M
2023-09-20 122.00 122.50 117.50 118.00 0.1M
2023-09-19 119.50 123.50 117.50 120.00 0.1M
2023-09-18 122.00 122.00 116.00 119.50 0.1M
2023-09-15 126.50 126.50 119.00 121.50 0.2M
2023-09-14 117.50 127.50 115.50 126.50 0.1M
2023-09-13 116.50 117.50 112.50 117.50 0.2M
2023-09-12 118.50 120.50 116.50 118.50 0.1M
2023-09-11 124.00 125.50 118.50 120.00 0.1M
2023-09-08 125.00 126.50 121.50 123.50 0.1M
2023-09-07 124.97 124.97 122.51 124.48 0.0M
2023-09-06 126.94 127.43 124.48 125.46 0.1M
2023-09-05 126.44 127.43 125.46 126.94 0.1M
2023-09-04 124.48 126.44 123.49 126.44 0.1M
2023-09-01 126.94 126.94 123.49 124.48 0.2M
2023-08-31 127.92 128.41 124.97 125.95 0.3M
2023-08-30 127.92 129.89 126.44 128.41 0.4M
2023-08-29 125.95 128.90 124.97 126.44 0.3M
2023-08-28 128.41 130.38 123.00 125.95 0.2M
2023-08-25 128.41 130.87 126.94 128.41 0.5M
2023-08-24 124.48 128.41 124.48 128.41 0.3M
2023-08-23 124.97 126.44 121.52 123.98 0.2M
2023-08-22 123.98 127.43 121.52 124.48 0.2M
2023-08-21 118.57 128.41 117.10 126.94 0.5M
2023-08-18 113.00 121.50 113.00 120.50 0.3M
2023-08-17 113.00 113.00 108.50 113.00 0.1M
2023-08-16 112.00 114.50 108.00 112.50 0.1M
2023-08-15 106.00 112.00 105.00 112.00 0.2M
2023-08-14 115.50 115.50 106.00 110.50 0.3M
2023-08-11 117.50 119.00 113.50 114.00 0.2M
2023-08-10 120.50 122.50 115.50 117.50 0.2M
2023-08-09 122.00 122.00 119.50 120.50 0.1M
2023-08-08 120.50 123.50 119.50 120.50 0.1M
2023-08-07 123.50 128.00 120.50 123.50 0.1M
2023-08-04 125.00 125.00 119.50 123.50 0.2M
2023-08-02 130.00 130.00 122.50 125.00 0.2M
2023-08-01 130.00 134.50 129.00 131.50 0.3M
2023-07-31 133.00 139.50 130.00 132.00 0.6M
2023-07-28 129.00 133.50 128.00 133.00 0.3M
2023-07-27 129.50 130.00 125.50 128.00 0.2M
2023-07-26 134.00 134.00 126.50 127.00 0.3M
2023-07-25 121.00 136.00 120.50 132.50 0.6M
2023-07-24 117.50 121.00 117.50 120.50 0.2M
2023-07-21 119.00 120.50 116.50 117.50 0.2M
2023-07-20 120.00 123.50 118.50 120.50 0.3M
2023-07-19 115.00 122.50 115.00 120.00 0.3M
2023-07-18 120.00 120.00 112.00 114.50 0.3M
2023-07-17 124.00 126.00 117.50 119.00 0.5M
2023-07-14 114.00 125.50 110.50 125.00 0.7M
2023-07-13 100.00 115.00 100.00 114.50 0.5M
2023-07-12 106.00 106.00 99.60 100.50 0.7M
2023-07-11 109.50 113.50 105.00 106.00 0.6M
2023-07-10 113.50 117.50 109.50 112.50 0.3M
2023-07-07 117.50 119.50 109.50 117.00 0.7M
2023-07-06 120.50 122.50 117.00 118.00 0.6M
2023-07-05 127.00 127.50 119.50 123.00 0.6M
2023-07-04 129.00 129.00 124.50 126.50 0.5M
2023-07-03 128.00 132.00 126.00 129.50 0.4M
2023-06-30 127.50 131.50 126.50 128.00 0.3M
2023-06-29 130.00 130.50 127.00 129.50 0.4M
2023-06-28 135.50 141.50 125.00 129.50 0.6M
2023-06-27 132.00 138.00 129.50 135.50 0.2M
2023-06-26 139.00 139.00 128.50 132.00 0.7M
2023-06-21 141.50 143.50 139.50 141.50 0.2M
2023-06-20 145.50 145.50 132.50 141.50 0.6M
2023-06-19 146.00 148.00 141.50 144.50 0.3M
2023-06-16 149.00 149.50 146.00 148.50 0.1M
2023-06-15 149.50 150.00 146.50 148.00 0.2M
2023-06-14 150.00 150.00 146.50 149.00 0.1M
2023-06-13 148.50 150.00 147.00 150.00 0.1M
2023-06-12 150.00 150.50 147.00 150.50 0.0M
2023-06-09 148.00 150.00 147.50 149.00 0.1M
2023-06-08 151.00 151.50 148.00 150.00 0.2M
2023-06-07 152.00 152.00 148.50 150.00 0.1M
2023-06-06 150.00 152.00 148.50 151.00 0.1M
2023-06-05 150.00 153.50 148.50 153.00 0.2M
2023-06-02 149.00 154.50 148.00 153.50 0.2M
2023-06-01 151.00 153.00 144.50 151.50 0.4M
2023-05-31 153.50 154.00 150.00 151.50 0.4M
2023-05-30 154.50 160.00 152.00 154.00 0.1M
2023-05-29 157.50 157.50 151.50 154.50 0.3M
2023-05-26 158.00 160.50 154.00 157.50 0.1M
2023-05-25 164.50 164.50 155.50 156.00 0.2M
2023-05-24 165.00 165.50 160.50 163.50 0.1M
2023-05-23 161.50 165.50 158.50 165.50 0.2M
2023-05-22 152.00 162.00 149.00 161.50 0.2M
2023-05-19 151.50 152.50 147.00 149.00 0.1M
2023-05-18 152.00 152.00 148.50 152.00 0.2M
2023-05-17 148.00 152.50 146.00 151.50 0.3M
2023-05-16 149.00 150.50 146.50 150.50 0.3M
2023-05-15 155.50 155.50 149.00 151.50 0.2M
2023-05-12 158.50 158.50 151.50 155.50 0.2M
2023-05-11 160.50 160.50 154.50 158.50 0.2M
2023-05-10 157.50 160.50 152.50 160.50 0.3M
2023-05-09 160.50 162.00 154.50 159.00 0.5M
2023-05-08 167.00 167.00 159.00 162.00 0.6M
2023-05-05 168.00 170.50 160.00 167.00 0.6M
2023-05-04 171.00 171.50 167.00 168.00 0.3M
2023-05-03 172.00 172.00 167.50 170.50 0.2M
2023-05-02 174.00 174.50 167.50 174.00 0.3M
2023-04-28 170.00 174.00 169.00 174.00 0.2M
2023-04-27 170.00 176.00 164.00 168.00 0.7M
2023-04-26 190.00 199.50 167.00 174.50 1.8M
2023-04-25 194.00 194.00 184.00 189.50 0.4M
2023-04-24 189.00 195.50 183.00 193.50 0.3M
2023-04-21 197.00 198.00 182.50 188.50 0.5M
2023-04-20 197.00 200.00 194.00 197.00 0.4M
2023-04-19 197.00 198.50 193.00 197.00 0.2M
2023-04-18 197.50 198.50 192.50 195.50 0.2M
2023-04-17 196.00 199.00 193.00 196.50 0.4M
2023-04-14 202.50 203.00 195.00 197.50 0.4M
2023-04-13 203.50 205.00 197.50 201.00 0.4M
2023-04-12 194.00 204.00 194.00 202.50 0.8M
2023-04-11 196.50 199.50 190.00 197.50 0.4M
2023-04-10 195.50 197.00 192.50 196.50 0.4M
2023-04-07 185.50 197.50 185.50 194.00 0.7M
2023-04-06 182.50 189.00 181.00 188.50 0.3M
2023-03-31 187.50 187.50 182.50 184.50 0.2M
2023-03-30 185.00 187.50 182.50 187.00 0.1M
2023-03-29 184.00 186.00 182.00 184.50 0.1M
2023-03-28 187.00 187.50 181.50 183.50 0.1M
2023-03-27 185.00 188.00 184.00 187.00 0.1M
2023-03-24 184.50 185.00 181.50 184.50 0.1M
2023-03-23 183.00 186.00 181.00 184.50 0.2M
2023-03-22 188.00 191.50 180.50 183.00 0.3M
2023-03-21 186.50 191.50 185.00 191.50 0.2M
2023-03-20 186.00 187.00 182.50 186.50 0.1M
2023-03-17 182.00 187.50 180.50 186.00 0.2M
2023-03-16 186.50 188.50 180.50 184.50 0.2M
2023-03-15 188.00 192.00 185.50 188.00 0.2M
2023-03-14 190.50 191.00 185.00 187.50 0.5M
2023-03-13 194.50 198.00 187.00 190.50 0.4M
2023-03-10 198.50 202.00 191.50 194.50 0.5M
2023-03-09 203.50 204.00 199.00 201.50 0.2M
2023-03-08 196.00 203.00 195.00 203.00 0.4M
2023-03-07 198.00 199.50 193.50 196.00 0.1M
2023-03-06 194.00 198.50 191.00 198.00 0.2M
2023-03-03 202.00 202.50 187.50 193.50 1.0M
2023-03-02 212.00 212.00 198.50 200.50 0.7M
2023-03-01 210.50 214.50 206.00 210.00 0.7M
2023-02-24 210.00 214.50 206.50 210.50 0.9M
2023-02-23 208.00 210.00 203.00 209.50 0.5M
2023-02-22 207.00 212.50 204.00 208.00 0.8M
2023-02-21 204.00 215.50 201.00 212.50 2.2M
2023-02-20 180.50 205.00 179.00 203.50 2.0M
2023-02-17 182.00 182.00 177.50 180.00 0.1M
2023-02-16 180.00 182.00 178.50 180.50 0.2M
2023-02-15 180.50 185.00 177.00 183.00 0.3M
2023-02-14 178.50 184.50 178.50 178.50 0.3M
2023-02-13 180.00 181.50 176.50 178.50 0.1M
2023-02-10 180.00 181.00 177.50 179.00 0.1M
2023-02-09 181.00 182.00 178.50 180.00 0.2M
2023-02-08 182.00 182.50 178.00 179.50 0.2M
2023-02-07 181.00 182.00 178.00 182.00 0.1M
2023-02-06 181.00 181.50 177.50 181.00 0.3M
2023-02-03 177.00 184.50 177.00 181.50 0.5M
2023-02-02 174.00 178.50 173.00 176.50 0.5M
2023-02-01 175.50 175.50 171.00 173.50 0.1M
2023-01-31 175.00 176.00 173.00 175.50 0.3M
2023-01-30 170.50 178.50 170.50 177.50 0.2M
2023-01-17 167.50 173.50 167.00 170.00 0.4M
2023-01-16 166.50 167.50 163.50 167.50 0.1M
2023-01-13 170.00 170.00 164.00 165.50 0.3M
2023-01-12 166.50 171.00 166.00 167.50 0.1M
2023-01-11 166.50 168.00 163.50 166.00 0.1M
2023-01-10 166.50 169.00 164.00 166.50 0.1M
2023-01-09 168.50 169.50 166.00 169.50 0.1M
2023-01-06 173.50 173.50 168.00 170.00 0.0M
2023-01-05 173.00 174.00 171.00 173.50 0.0M
2023-01-04 174.50 174.50 171.00 173.00 0.0M
2023-01-03 174.00 177.00 172.00 174.50 0.0M