精元电脑

2387
🏛️ 中国台湾 →
40.80
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 46.80 48.15 46.45 47.70 1.8M
2021-12-29 46.45 46.90 45.95 46.75 0.9M
2021-12-28 45.20 46.95 45.20 46.60 2.0M
2021-12-27 44.45 45.10 44.30 44.90 0.7M
2021-12-24 45.00 45.20 44.35 44.45 1.0M
2021-12-23 45.10 45.60 44.85 45.00 0.8M
2021-12-22 44.90 45.05 44.40 45.00 0.9M
2021-12-21 44.40 44.85 44.20 44.70 0.8M
2021-12-20 46.00 46.00 44.25 44.40 1.1M
2021-12-17 45.60 46.15 45.15 45.35 0.6M
2021-12-16 45.95 45.95 45.50 45.50 0.7M
2021-12-15 44.85 45.80 44.65 45.50 1.1M
2021-12-14 46.65 46.65 44.75 44.95 1.7M
2021-12-13 48.40 48.40 45.90 46.50 2.1M
2021-12-10 48.80 49.20 47.80 48.05 1.2M
2021-12-09 49.90 49.90 48.50 48.75 2.4M
2021-12-08 50.50 50.50 48.60 49.30 8.2M
2021-12-07 46.75 50.30 46.30 50.30 10.4M
2021-12-06 46.40 46.95 45.70 45.80 1.1M
2021-12-03 45.65 46.70 45.65 46.45 1.1M
2021-12-02 47.45 47.45 45.90 45.90 1.7M
2021-12-01 46.40 47.45 45.50 46.95 4.1M
2021-11-30 42.95 46.80 42.55 46.40 3.1M
2021-11-29 42.60 43.45 41.75 42.60 0.8M
2021-11-26 44.25 44.25 42.60 42.95 0.8M
2021-11-25 43.35 44.30 43.15 44.25 0.8M
2021-11-24 43.00 43.25 42.70 43.25 0.4M
2021-11-23 43.75 43.80 43.00 43.00 0.4M
2021-11-22 43.85 43.95 43.50 43.70 0.3M
2021-11-19 44.30 44.55 43.35 43.85 0.5M
2021-11-18 44.15 44.35 43.90 44.10 0.5M
2021-11-17 44.00 44.75 43.65 44.35 0.8M
2021-11-16 42.80 43.90 42.80 43.85 0.8M
2021-11-15 42.95 43.10 42.60 42.70 0.7M
2021-11-12 42.80 42.85 42.15 42.75 0.5M
2021-11-11 43.35 43.35 42.05 42.25 0.6M
2021-11-10 43.95 44.20 43.30 43.35 0.5M
2021-11-09 43.60 44.35 43.50 43.75 0.4M
2021-11-08 43.00 43.25 42.50 43.10 0.6M
2021-11-05 43.50 43.50 42.65 42.95 0.3M
2021-11-04 43.30 43.45 42.95 42.95 0.2M
2021-11-03 43.60 43.60 42.90 43.25 0.1M
2021-11-02 43.35 44.10 43.00 43.00 0.4M
2021-11-01 43.45 43.50 43.00 43.10 0.4M
2021-10-29 44.90 44.90 43.30 43.40 0.6M
2021-10-28 44.15 44.95 43.80 44.50 0.2M
2021-10-27 44.40 44.50 44.05 44.10 0.2M
2021-10-26 44.70 45.05 44.45 44.45 0.3M
2021-10-25 44.80 44.85 44.30 44.60 0.2M
2021-10-22 45.70 45.70 44.70 44.80 0.4M
2021-10-21 44.70 45.95 44.30 45.95 0.9M
2021-10-20 44.50 45.80 44.50 44.70 1.3M
2021-10-19 43.00 43.95 42.65 43.75 0.8M
2021-10-18 42.85 43.45 42.40 42.70 0.4M
2021-10-15 43.20 43.75 42.65 42.85 0.4M
2021-10-14 42.70 42.90 42.25 42.70 0.3M
2021-10-13 42.45 42.90 41.80 42.70 0.5M
2021-10-12 43.00 43.05 41.75 42.00 0.7M
2021-10-08 44.50 44.50 43.60 43.60 0.2M
2021-10-07 43.20 44.45 43.20 44.45 0.5M
2021-10-06 43.10 43.30 42.00 42.45 0.5M
2021-10-05 42.30 43.30 41.55 43.10 0.4M
2021-10-04 43.50 43.70 42.30 42.65 0.5M
2021-10-01 44.45 44.60 42.50 43.50 0.6M
2021-09-30 44.75 45.35 44.55 44.70 0.2M
2021-09-29 45.50 45.60 44.80 44.85 0.4M
2021-09-28 47.10 47.10 46.00 46.20 0.4M
2021-09-27 46.20 47.45 46.10 47.35 0.5M
2021-09-24 45.90 46.75 45.60 46.60 0.8M
2021-09-23 44.45 46.15 44.30 45.90 0.7M
2021-09-22 43.50 45.00 43.45 43.80 0.5M
2021-09-17 45.30 45.55 45.25 45.30 0.3M
2021-09-16 45.80 46.00 45.25 45.25 0.5M
2021-09-15 45.40 45.80 45.25 45.70 0.3M
2021-09-14 45.90 46.00 45.25 45.35 0.6M
2021-09-13 45.75 45.95 45.50 45.85 0.2M
2021-09-10 45.90 46.10 45.65 46.00 0.5M
2021-09-09 46.10 46.25 45.80 46.25 0.3M
2021-09-08 47.05 47.20 45.55 45.85 0.7M
2021-09-07 48.00 48.40 46.70 47.00 0.5M
2021-09-06 49.00 49.00 48.00 48.00 0.5M
2021-09-03 48.35 49.20 48.35 48.75 0.5M
2021-09-02 49.00 49.40 48.00 48.00 0.7M
2021-09-01 47.60 49.20 47.60 48.85 1.1M
2021-08-31 47.55 47.70 47.10 47.60 0.3M
2021-08-30 47.50 47.85 47.25 47.55 0.4M
2021-08-27 47.15 47.90 47.15 47.25 0.5M
2021-08-26 48.40 48.45 47.05 47.20 0.8M
2021-08-25 47.60 48.25 47.60 48.00 0.7M
2021-08-24 48.45 48.65 47.25 47.60 0.5M
2021-08-23 47.45 48.00 47.20 47.85 0.5M
2021-08-20 47.40 47.65 45.80 46.60 0.6M
2021-08-19 48.85 48.85 46.60 46.60 1.8M
2021-08-18 47.00 49.10 47.00 48.85 2.2M
2021-08-17 49.00 49.40 47.75 47.85 1.2M
2021-08-16 50.30 50.60 47.35 48.45 4.2M
2021-08-13 50.90 51.50 50.00 50.60 1.4M
2021-08-12 51.80 51.80 50.10 50.60 1.2M
2021-08-11 51.60 52.10 50.70 51.00 1.5M
2021-08-10 54.00 54.60 51.40 51.70 2.3M
2021-08-09 55.60 55.80 54.00 54.10 1.0M
2021-08-06 55.90 55.90 54.30 54.60 1.2M
2021-08-05 56.10 57.30 55.60 55.70 1.1M
2021-08-04 58.10 58.10 56.60 56.80 1.2M
2021-08-03 57.40 58.00 56.80 57.40 1.5M
2021-08-02 56.50 57.40 55.60 56.40 1.3M
2021-07-30 55.80 58.10 54.90 55.30 3.7M
2021-07-29 56.80 57.30 53.80 54.50 2.4M
2021-07-28 57.60 57.60 52.70 55.80 2.9M
2021-07-27 58.70 59.90 57.50 57.60 3.7M
2021-07-26 59.60 59.60 57.00 57.90 5.5M
2021-07-23 56.50 60.50 56.50 59.10 12.7M
2021-07-22 52.80 58.00 51.30 57.50 6.0M
2021-07-21 52.50 53.00 50.90 52.80 1.7M
2021-07-20 52.90 52.90 51.10 51.80 1.1M
2021-07-19 54.60 54.70 53.30 53.50 1.2M
2021-07-16 54.40 55.60 54.10 54.60 0.9M
2021-07-15 55.00 55.70 54.40 55.00 2.6M
2021-07-14 52.50 54.10 51.50 54.00 2.0M
2021-07-13 50.90 54.30 50.90 52.50 3.8M
2021-07-12 51.00 51.00 49.70 50.00 2.2M
2021-07-09 51.10 51.70 50.20 50.50 1.0M
2021-07-08 51.30 52.20 51.10 51.40 0.7M
2021-07-07 52.00 52.00 50.90 51.10 1.2M
2021-07-06 52.80 52.90 51.90 52.00 0.6M
2021-07-05 51.90 53.00 51.50 52.90 1.0M
2021-07-02 52.20 52.20 51.20 51.50 1.4M
2021-07-01 53.20 53.20 52.00 52.10 1.0M
2021-06-30 53.30 53.40 52.80 53.20 0.9M
2021-06-29 54.50 54.60 53.00 53.10 0.7M
2021-06-28 54.00 54.80 53.30 54.30 0.6M
2021-06-25 54.30 54.60 53.60 53.70 0.6M
2021-06-24 54.10 54.80 53.70 53.80 1.0M
2021-06-23 52.50 54.80 52.40 54.60 1.0M
2021-06-22 53.40 53.40 52.40 52.40 0.6M
2021-06-21 54.30 54.50 52.80 52.90 1.0M
2021-06-18 55.00 55.40 54.00 54.20 0.7M
2021-06-17 54.00 55.30 53.50 54.50 1.0M
2021-06-16 55.10 55.70 53.90 54.70 1.1M
2021-06-15 55.90 56.10 55.10 55.90 0.4M
2021-06-11 55.90 56.30 55.40 55.70 0.3M
2021-06-10 55.50 56.20 55.30 55.90 0.4M
2021-06-09 55.80 55.90 55.20 55.40 0.8M
2021-06-08 57.00 57.00 55.90 56.10 1.3M
2021-06-07 58.00 58.40 55.60 57.10 1.6M
2021-06-04 58.00 60.30 57.10 57.80 3.1M
2021-06-03 56.50 59.70 56.00 58.90 3.7M
2021-06-02 57.00 57.00 55.20 55.50 0.8M
2021-06-01 55.30 57.60 55.30 56.40 1.2M
2021-05-31 56.40 57.10 55.30 55.40 0.9M
2021-05-28 56.10 56.70 55.60 56.40 0.5M
2021-05-27 56.20 56.40 55.10 55.60 0.4M
2021-05-26 56.00 57.30 56.00 56.50 0.8M
2021-05-25 56.00 56.40 55.00 55.70 1.5M
2021-05-24 55.00 56.50 54.50 55.50 0.8M
2021-05-21 53.20 56.60 52.90 56.30 2.1M
2021-05-20 52.20 54.50 51.40 52.70 1.4M
2021-05-19 52.00 52.50 49.90 52.20 1.3M
2021-05-18 48.50 52.30 48.50 52.30 2.6M
2021-05-17 47.25 51.50 47.00 47.55 2.1M
2021-05-14 54.90 55.30 51.80 52.10 1.4M
2021-05-13 54.00 55.80 52.40 53.40 1.6M
2021-05-12 55.80 57.10 52.30 54.40 4.3M
2021-05-11 60.50 61.40 57.80 58.10 1.5M
2021-05-10 62.10 62.10 60.30 61.00 0.9M
2021-05-07 61.50 62.60 61.50 62.30 0.6M
2021-05-06 62.50 63.60 61.00 61.50 1.1M
2021-05-05 58.80 62.70 58.30 62.50 2.3M
2021-05-04 60.80 61.30 57.20 58.20 2.7M
2021-05-03 63.10 63.10 60.80 60.90 1.8M
2021-04-29 63.50 63.50 62.80 63.10 0.7M
2021-04-28 65.00 65.00 63.50 63.50 1.1M
2021-04-27 63.20 64.70 62.80 64.50 1.3M
2021-04-26 63.70 63.70 63.00 63.20 1.1M
2021-04-23 62.60 63.50 62.40 63.50 1.0M
2021-04-22 63.60 63.70 62.70 62.70 1.5M
2021-04-21 63.90 64.50 63.20 63.30 1.1M
2021-04-20 63.90 64.60 63.40 63.90 0.7M
2021-04-19 64.30 64.30 63.10 63.90 1.2M
2021-04-16 64.70 65.00 63.80 64.00 1.0M
2021-04-15 64.60 64.60 63.60 64.50 0.8M
2021-04-14 64.20 64.40 62.00 63.40 2.4M
2021-04-13 65.30 66.00 64.00 64.10 1.5M
2021-04-12 66.90 67.00 65.20 65.30 1.8M
2021-04-09 67.10 67.20 65.80 65.90 1.9M
2021-04-08 66.50 67.00 66.20 66.70 1.8M
2021-04-07 66.60 67.20 65.80 66.40 1.9M
2021-04-06 65.60 66.70 65.10 66.40 1.7M
2021-04-01 66.80 66.80 65.00 65.10 1.9M
2021-03-31 66.00 66.80 66.00 66.20 1.1M
2021-03-30 66.30 66.30 65.70 65.80 0.9M
2021-03-29 65.90 66.50 65.40 65.70 1.8M
2021-03-26 65.50 65.50 64.70 65.00 1.9M
2021-03-25 66.10 66.50 64.50 64.80 3.7M
2021-03-24 67.90 68.60 66.50 66.60 7.5M
2021-03-23 69.00 70.90 67.70 70.60 4.7M
2021-03-22 70.80 71.60 68.90 69.10 5.4M
2021-03-19 69.20 70.90 68.60 69.80 4.7M
2021-03-18 68.90 69.90 68.20 69.20 3.7M
2021-03-17 68.00 68.70 67.20 68.20 2.3M
2021-03-16 66.50 68.80 66.20 67.90 4.9M
2021-03-15 65.20 65.90 64.70 65.90 1.1M
2021-03-12 65.30 66.30 64.80 65.10 1.2M
2021-03-11 64.10 65.60 64.10 65.30 1.1M
2021-03-10 64.30 64.70 63.30 64.00 1.2M
2021-03-09 64.00 64.70 63.30 64.30 0.6M
2021-03-08 64.50 64.80 63.60 64.00 0.8M
2021-03-05 64.00 65.00 63.60 64.10 0.9M
2021-03-04 65.50 65.50 64.30 64.50 1.0M
2021-03-03 65.00 65.60 63.50 65.50 1.4M
2021-03-02 66.40 66.40 64.70 64.70 1.9M
2021-02-26 66.00 66.50 65.00 65.90 1.4M
2021-02-25 66.90 67.60 65.50 65.80 1.7M
2021-02-24 68.10 68.70 66.20 66.40 2.6M
2021-02-23 68.70 69.50 68.10 68.30 3.5M
2021-02-22 68.20 68.80 67.50 68.00 2.4M
2021-02-19 66.80 67.90 66.80 67.50 1.8M
2021-02-18 66.30 68.10 66.30 67.40 2.2M
2021-02-17 65.30 67.80 64.80 66.20 3.8M
2021-02-05 65.00 65.50 63.70 64.20 1.5M
2021-02-04 65.50 65.70 64.30 64.80 2.1M
2021-02-03 66.10 67.00 65.50 65.50 2.7M
2021-02-02 66.00 66.20 64.50 65.40 2.6M
2021-02-01 67.00 67.30 64.10 65.90 2.9M
2021-01-29 70.00 70.40 65.50 66.70 9.6M
2021-01-28 66.40 70.50 65.40 68.70 16.2M
2021-01-27 67.60 71.40 65.80 66.30 15.2M
2021-01-26 66.40 67.10 65.00 65.80 4.0M
2021-01-25 65.50 66.50 64.80 65.50 1.7M
2021-01-22 63.60 65.60 63.40 65.60 2.4M
2021-01-21 64.60 65.50 63.00 64.20 2.1M
2021-01-20 66.40 66.90 63.30 63.80 3.8M
2021-01-19 67.00 68.40 66.00 66.90 5.3M
2021-01-18 65.90 67.70 65.00 66.90 6.5M
2021-01-15 65.30 66.70 63.80 65.90 6.7M
2021-01-14 62.00 65.50 62.00 65.30 4.8M
2021-01-13 62.00 63.40 61.70 62.00 2.1M
2021-01-12 62.30 62.90 61.10 61.30 1.7M
2021-01-11 62.50 63.70 62.00 62.30 1.7M
2021-01-08 62.10 62.30 61.50 61.70 1.3M
2021-01-07 62.60 62.90 61.60 62.10 1.9M
2021-01-06 63.50 64.50 61.20 62.20 2.7M
2021-01-05 64.20 64.50 62.80 63.00 1.9M
2021-01-04 64.90 65.10 63.70 64.20 1.5M