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
2024-12-31 61.20 61.20 60.70 61.00 0.3M
2024-12-30 61.20 61.80 61.00 61.20 0.3M
2024-12-27 61.10 61.80 61.10 61.20 0.3M
2024-12-26 61.60 61.60 61.00 61.20 0.3M
2024-12-25 61.70 62.10 61.10 61.20 0.5M
2024-12-24 62.00 62.50 61.70 61.80 0.2M
2024-12-23 61.70 62.00 61.50 61.80 0.3M
2024-12-20 61.40 62.10 61.20 61.20 0.4M
2024-12-19 61.10 62.00 61.10 61.60 0.5M
2024-12-18 61.80 62.30 61.30 62.10 0.5M
2024-12-17 61.90 62.50 61.70 61.90 0.5M
2024-12-16 63.00 63.20 61.30 61.40 1.1M
2024-12-13 62.60 62.80 61.90 62.10 0.8M
2024-12-12 62.90 63.70 62.80 62.90 0.6M
2024-12-11 63.80 63.80 62.60 62.60 1.2M
2024-12-10 63.70 64.30 63.30 63.70 0.8M
2024-12-09 64.10 64.80 63.30 63.50 0.7M
2024-12-06 64.50 64.80 63.90 64.10 0.7M
2024-12-05 63.80 64.50 63.70 64.50 1.2M
2024-12-04 64.40 64.80 63.30 63.60 1.2M
2024-12-03 64.30 65.90 64.20 64.70 2.1M
2024-12-02 63.40 64.20 63.20 63.80 0.7M
2024-11-29 63.40 63.40 62.90 63.40 0.5M
2024-11-28 63.50 63.50 62.10 63.40 1.1M
2024-11-27 64.40 64.70 62.80 62.90 1.3M
2024-11-26 64.00 64.60 63.90 64.30 1.1M
2024-11-25 64.40 64.70 63.90 64.20 1.0M
2024-11-22 63.30 64.60 63.30 64.00 1.7M
2024-11-21 62.70 63.60 62.70 63.20 1.2M
2024-11-20 63.50 63.60 62.50 62.70 1.6M
2024-11-19 63.10 64.20 62.60 63.30 2.6M
2024-11-18 62.20 63.30 61.20 62.70 2.7M
2024-11-15 61.50 64.60 61.10 62.20 7.2M
2024-11-14 60.40 61.30 59.50 61.10 3.0M
2024-11-13 59.80 60.70 59.30 60.30 2.6M
2024-11-12 58.50 60.50 58.20 59.70 4.4M
2024-11-11 56.60 58.20 55.90 58.20 1.6M
2024-11-08 56.40 56.50 55.80 56.00 0.9M
2024-11-07 55.80 56.80 55.80 56.80 0.4M
2024-11-06 55.80 56.10 55.60 55.90 0.3M
2024-11-05 55.70 55.90 55.50 55.50 0.3M
2024-11-04 56.20 56.20 55.50 55.60 0.6M
2024-11-01 55.50 56.60 55.30 56.40 0.4M
2024-10-30 56.00 56.30 55.60 55.80 0.2M
2024-10-29 56.60 56.60 55.60 56.00 0.5M
2024-10-28 56.90 56.90 56.40 56.60 0.3M
2024-10-25 56.80 57.00 56.60 56.70 0.1M
2024-10-24 56.90 57.10 56.40 56.80 0.3M
2024-10-23 57.20 57.60 56.90 57.00 0.3M
2024-10-22 56.70 57.20 56.70 57.20 0.2M
2024-10-21 56.70 57.20 56.40 57.00 0.3M
2024-10-18 57.50 57.50 56.30 56.40 0.5M
2024-10-17 56.70 57.40 56.50 57.00 0.8M
2024-10-16 55.30 56.40 54.90 56.10 1.8M
2024-10-15 55.50 55.90 55.30 55.50 0.5M
2024-10-14 55.60 55.60 55.00 55.40 0.8M
2024-10-11 56.10 56.40 55.50 55.60 0.5M
2024-10-09 57.10 57.20 56.10 56.10 0.6M
2024-10-08 57.60 57.60 56.60 57.10 0.3M
2024-10-07 56.80 57.80 56.80 57.60 0.8M
2024-10-04 56.70 56.80 55.50 56.30 0.8M
2024-10-01 56.10 56.50 56.10 56.30 0.2M
2024-09-30 56.60 56.60 55.90 55.90 0.7M
2024-09-27 56.90 57.00 56.20 56.50 0.6M
2024-09-26 57.30 57.60 56.60 56.60 0.5M
2024-09-25 57.10 57.60 57.00 57.20 0.2M
2024-09-24 57.60 57.60 56.70 56.80 0.6M
2024-09-23 57.60 57.80 57.40 57.60 0.2M
2024-09-20 57.60 58.00 57.30 57.60 0.5M
2024-09-19 56.90 57.30 56.70 57.30 0.2M
2024-09-18 57.80 57.80 56.50 56.60 0.5M
2024-09-16 57.00 57.80 56.90 57.50 0.3M
2024-09-13 57.20 57.50 57.00 57.00 0.4M
2024-09-12 57.90 57.90 56.80 57.20 0.6M
2024-09-11 58.10 58.10 56.90 56.90 1.0M
2024-09-10 58.90 59.50 57.80 58.40 0.8M
2024-09-09 57.10 58.40 56.60 58.10 0.5M
2024-09-06 57.50 58.80 57.20 58.50 0.4M
2024-09-05 57.00 58.00 57.00 57.10 0.5M
2024-09-04 57.50 57.50 56.10 56.90 0.8M
2024-09-03 59.20 59.50 58.80 58.90 0.4M
2024-09-02 60.10 60.10 59.30 59.30 0.3M
2024-08-30 59.90 60.10 59.20 59.70 0.5M
2024-08-29 59.40 59.80 59.10 59.60 0.3M
2024-08-28 60.00 60.10 59.60 59.60 0.2M
2024-08-27 59.60 59.90 59.20 59.70 0.3M
2024-08-26 60.00 60.50 59.40 59.40 0.5M
2024-08-23 59.30 59.80 59.10 59.80 0.4M
2024-08-22 59.30 60.70 59.10 59.80 1.3M
2024-08-21 59.50 59.70 58.80 58.90 0.4M
2024-08-20 60.70 60.70 59.10 59.10 0.8M
2024-08-19 59.10 60.30 58.70 60.10 2.1M
2024-08-16 59.00 59.30 58.50 58.50 0.9M
2024-08-15 58.30 59.00 57.60 58.50 0.9M
2024-08-14 59.10 59.30 58.20 58.30 0.8M
2024-08-13 57.80 59.50 57.50 58.80 1.9M
2024-08-12 58.10 58.30 57.00 57.60 1.5M
2024-08-09 56.80 57.20 55.80 57.00 1.3M
2024-08-08 53.80 55.40 53.80 54.70 0.5M
2024-08-07 51.80 55.60 51.80 54.90 0.9M
2024-08-06 53.70 53.70 49.60 52.00 1.4M
2024-08-05 56.00 56.00 51.20 51.80 2.1M
2024-08-02 55.50 58.30 55.30 56.70 1.9M
2024-08-01 54.80 56.20 54.80 56.20 0.7M
2024-07-31 54.10 54.60 54.00 54.30 0.3M
2024-07-30 54.50 54.50 53.30 54.30 1.5M
2024-07-29 54.60 55.10 54.10 54.50 0.5M
2024-07-26 54.50 54.50 53.50 54.30 0.5M
2024-07-23 54.90 55.40 54.90 55.10 0.6M
2024-07-22 55.70 55.80 53.70 54.70 1.2M
2024-07-19 57.80 57.80 55.30 55.50 1.4M
2024-07-18 58.00 58.00 57.30 57.80 0.5M
2024-07-17 58.70 58.90 58.40 58.40 0.6M
2024-07-16 57.90 59.70 57.60 58.90 1.8M
2024-07-15 57.80 58.10 57.40 57.70 0.5M
2024-07-12 56.60 57.90 56.30 57.70 0.8M
2024-07-11 56.70 57.00 56.20 56.90 0.8M
2024-07-10 57.70 57.70 56.50 56.50 1.4M
2024-07-09 57.30 58.30 56.00 56.50 4.1M
2024-07-08 60.70 60.70 59.70 59.70 2.2M
2024-07-05 61.00 61.10 60.20 60.50 1.4M
2024-07-04 60.80 61.20 60.70 60.80 1.3M
2024-07-03 60.20 60.90 60.20 60.70 0.8M
2024-07-02 59.80 60.60 59.80 60.40 1.0M
2024-07-01 60.70 61.30 60.60 61.00 0.8M
2024-06-28 60.40 60.60 60.00 60.10 0.4M
2024-06-27 60.20 60.60 59.90 60.40 0.4M
2024-06-26 60.50 60.90 60.10 60.20 0.7M
2024-06-25 60.50 60.50 59.60 60.40 0.7M
2024-06-24 60.50 61.40 60.30 60.30 1.2M
2024-06-21 59.80 60.20 59.60 59.90 0.5M
2024-06-20 59.80 60.10 59.80 59.80 0.5M
2024-06-19 59.80 60.40 59.80 59.80 0.6M
2024-06-18 60.20 60.20 59.60 59.80 0.5M
2024-06-17 60.00 60.30 59.90 60.00 0.4M
2024-06-14 60.30 60.40 60.10 60.20 0.4M
2024-06-13 60.10 60.50 60.00 60.30 0.5M
2024-06-12 59.60 60.40 59.50 60.10 0.9M
2024-06-11 60.30 60.30 59.80 59.80 1.1M
2024-06-07 60.60 61.20 60.50 60.70 0.5M
2024-06-06 61.00 61.10 60.50 60.60 0.7M
2024-06-05 61.00 61.70 60.80 60.90 0.6M
2024-06-04 61.20 61.20 60.60 60.70 0.7M
2024-06-03 61.40 61.70 61.00 61.10 0.5M
2024-05-31 61.30 61.60 61.00 61.10 0.5M
2024-05-30 61.50 62.20 61.10 61.20 0.7M
2024-05-29 62.40 62.40 61.70 62.00 0.5M
2024-05-28 62.40 62.70 62.10 62.10 0.6M
2024-05-27 61.20 62.70 61.20 62.30 1.0M
2024-05-24 60.50 61.30 60.30 61.10 0.6M
2024-05-23 62.30 62.30 60.60 60.90 1.4M
2024-05-22 61.80 62.60 61.80 62.40 0.5M
2024-05-21 62.50 62.50 62.00 62.00 0.7M
2024-05-20 63.10 63.80 62.30 62.60 1.2M
2024-05-17 62.80 62.80 62.00 62.70 0.9M
2024-05-16 63.00 63.00 62.20 62.60 0.8M
2024-05-15 62.50 63.10 62.20 62.30 0.7M
2024-05-14 62.40 62.50 61.60 62.20 1.0M
2024-05-13 63.50 63.90 61.90 62.20 1.3M
2024-05-10 63.50 64.40 62.90 63.20 1.2M
2024-05-09 63.90 64.30 63.00 63.00 1.4M
2024-05-08 63.10 63.90 62.80 63.90 1.5M
2024-05-07 63.00 63.20 61.80 63.10 0.9M
2024-05-06 62.60 63.20 62.50 62.80 0.9M
2024-05-03 62.70 63.10 62.00 62.20 1.0M
2024-05-02 62.20 62.70 61.90 62.40 1.3M
2024-04-30 61.70 62.30 61.60 61.70 0.8M
2024-04-29 61.10 61.90 61.10 61.70 0.7M
2024-04-26 60.80 61.30 60.60 60.70 0.6M
2024-04-25 60.00 60.90 60.00 60.60 0.8M
2024-04-24 60.00 60.40 59.80 60.30 0.8M
2024-04-23 59.20 59.70 58.60 59.40 0.7M
2024-04-22 59.80 60.20 58.70 58.80 1.0M
2024-04-19 59.80 59.90 57.80 59.70 1.7M
2024-04-18 60.30 60.80 59.90 60.20 0.6M
2024-04-17 59.60 60.90 59.60 60.70 0.8M
2024-04-16 60.80 60.90 59.10 59.40 2.5M
2024-04-15 62.50 62.50 61.20 61.30 1.5M
2024-04-12 62.10 62.90 62.00 62.80 1.3M
2024-04-11 62.70 62.70 61.60 62.10 1.8M
2024-04-10 62.80 63.90 62.40 62.70 1.5M
2024-04-09 62.70 63.30 61.90 61.90 1.5M
2024-04-08 62.90 63.00 62.40 62.90 0.7M
2024-04-03 63.30 63.30 62.40 62.90 1.0M
2024-04-02 64.50 64.60 63.40 63.60 1.1M
2024-04-01 63.50 65.20 63.50 64.50 1.5M
2024-03-29 63.80 64.00 62.50 63.20 1.2M
2024-03-28 64.10 64.70 63.40 63.70 1.7M
2024-03-27 63.40 64.30 62.70 64.20 1.6M
2024-03-26 66.10 66.10 62.90 63.00 3.3M
2024-03-25 66.00 66.70 65.10 66.10 3.3M
2024-03-22 64.90 66.50 64.90 65.80 4.8M
2024-03-21 64.50 64.70 63.40 64.60 2.2M
2024-03-20 62.00 65.00 62.00 63.60 3.7M
2024-03-19 61.10 62.30 61.10 62.00 1.5M
2024-03-18 60.60 61.20 59.80 61.10 0.9M
2024-03-15 60.30 60.80 59.90 60.00 1.1M
2024-03-14 60.20 61.10 60.00 60.00 1.5M
2024-03-13 62.40 62.50 60.10 60.30 2.8M
2024-03-12 61.20 61.80 61.00 61.70 1.6M
2024-03-11 62.20 63.00 61.00 61.30 2.2M
2024-03-08 65.50 66.00 62.20 63.00 3.7M
2024-03-07 65.10 65.50 64.00 64.90 2.0M
2024-03-06 64.50 65.90 64.00 64.70 3.0M
2024-03-05 64.70 64.70 63.70 64.60 1.9M
2024-03-04 65.00 65.00 64.00 64.10 1.9M
2024-03-01 64.60 64.90 63.70 63.90 1.7M
2024-02-29 64.30 64.40 63.50 64.30 1.8M
2024-02-27 65.60 65.60 63.20 64.00 2.9M
2024-02-26 62.80 65.00 62.60 64.80 5.4M
2024-02-23 63.10 63.30 61.70 61.90 2.6M
2024-02-22 62.60 63.50 62.50 62.90 2.5M
2024-02-21 62.40 62.40 61.30 62.00 2.3M
2024-02-20 62.40 62.60 61.20 61.40 1.8M
2024-02-19 61.30 62.30 61.00 62.30 3.1M
2024-02-16 61.00 62.40 60.50 61.70 8.4M
2024-02-15 58.00 59.90 57.80 59.50 4.0M
2024-02-05 56.90 57.50 56.50 57.20 1.0M
2024-02-02 56.00 57.00 55.90 56.90 1.3M
2024-02-01 56.20 56.40 55.80 55.90 0.8M
2024-01-31 56.30 56.80 56.30 56.30 0.5M
2024-01-30 56.80 56.90 56.30 56.50 0.6M
2024-01-29 56.20 57.20 56.20 56.80 0.6M
2024-01-26 56.70 57.20 56.20 56.60 0.7M
2024-01-25 57.30 57.30 56.70 56.80 0.5M
2024-01-24 56.90 57.60 56.90 57.10 1.0M
2024-01-23 57.30 57.30 56.50 56.80 1.1M
2024-01-22 56.60 57.40 56.40 57.30 1.0M
2024-01-19 56.00 56.10 55.30 56.10 0.9M
2024-01-18 55.60 56.10 54.60 55.30 1.2M
2024-01-17 56.40 56.60 55.70 55.70 1.3M
2024-01-16 56.90 57.50 56.70 56.80 0.8M
2024-01-15 56.70 57.30 56.60 57.10 0.8M
2024-01-12 56.50 56.70 56.00 56.30 1.2M
2024-01-11 56.60 56.90 55.90 56.80 1.2M
2024-01-10 57.50 57.50 56.10 56.50 3.5M
2024-01-09 58.30 59.20 57.80 58.50 1.8M
2024-01-08 60.00 60.50 57.80 57.80 4.2M
2024-01-05 58.00 60.40 57.80 59.20 5.1M
2024-01-04 58.60 58.70 57.20 57.70 3.0M
2024-01-03 59.30 59.50 58.70 58.80 1.6M
2024-01-02 60.00 60.30 59.40 59.50 4.7M