智易科技

3596
🏛️ 中国台湾 →
217.50
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
2025-09-26 218.50 220.50 216.00 217.50 0.5M
2025-09-25 228.00 228.00 215.50 218.00 1.2M
2025-09-24 224.00 228.50 222.00 226.00 0.5M
2025-09-23 223.00 224.50 221.00 223.00 0.5M
2025-09-22 223.50 225.00 222.00 223.00 0.3M
2025-09-19 223.50 224.50 220.00 223.00 0.4M
2025-09-18 224.00 226.50 223.00 223.50 0.3M
2025-09-17 224.50 225.50 223.00 223.00 0.3M
2025-09-16 226.00 228.00 224.00 224.50 0.3M
2025-09-15 231.00 231.00 226.00 226.00 0.7M
2025-09-12 231.00 235.50 230.00 231.50 0.3M
2025-09-11 231.00 236.50 229.50 231.00 0.4M
2025-09-10 230.00 233.50 230.00 231.50 0.3M
2025-09-09 236.00 236.00 229.00 231.50 0.5M
2025-09-08 229.00 233.00 228.00 233.00 0.3M
2025-09-05 231.50 233.00 229.50 229.50 0.4M
2025-09-04 231.00 235.00 230.50 231.50 0.4M
2025-09-03 223.00 231.00 222.50 229.50 0.5M
2025-09-02 228.00 228.00 221.00 223.00 1.2M
2025-09-01 235.50 238.50 225.50 226.00 1.1M
2025-08-29 237.00 241.00 236.50 237.00 0.5M
2025-08-28 249.50 249.50 236.00 236.00 1.1M
2025-08-27 250.00 251.00 244.50 247.50 1.2M
2025-08-26 239.50 250.00 238.00 249.50 1.2M
2025-08-25 234.50 242.50 233.00 239.00 1.1M
2025-08-22 229.00 232.00 229.00 230.00 0.4M
2025-08-21 230.00 231.50 228.50 230.50 0.6M
2025-08-20 231.50 232.00 227.50 230.00 1.0M
2025-08-19 234.00 234.00 228.00 230.00 1.2M
2025-08-18 237.00 237.50 232.50 234.50 0.7M
2025-08-15 234.50 239.50 233.50 236.50 1.2M
2025-08-14 234.00 234.00 230.50 233.50 0.7M
2025-08-13 231.00 237.50 231.00 232.50 1.3M
2025-08-12 231.00 232.00 229.00 230.00 0.4M
2025-08-11 230.00 232.00 227.50 230.00 0.6M
2025-08-08 231.00 232.50 227.00 229.00 0.7M
2025-08-07 234.00 234.50 227.50 230.50 1.1M
2025-08-06 233.00 234.50 229.00 233.50 0.7M
2025-08-05 230.50 236.00 230.00 231.50 1.1M
2025-08-04 230.50 231.50 227.00 228.50 0.8M
2025-08-01 220.50 233.50 218.50 233.00 2.3M
2025-07-31 221.00 223.00 218.00 222.50 1.0M
2025-07-30 220.00 221.50 218.50 220.00 0.9M
2025-07-29 220.00 223.00 215.00 219.00 1.7M
2025-07-28 218.50 224.00 217.00 221.50 2.7M
2025-07-25 212.00 221.00 210.00 217.50 5.0M
2025-07-24 200.00 212.00 200.00 211.00 5.1M
2025-07-23 196.00 199.00 195.00 195.50 0.7M
2025-07-22 199.00 202.50 191.00 192.00 1.9M
2025-07-21 196.00 204.00 195.50 200.00 1.8M
2025-07-18 197.00 199.00 195.50 196.00 1.0M
2025-07-17 193.00 195.50 192.50 194.50 0.9M
2025-07-16 191.50 193.50 190.00 192.00 1.0M
2025-07-15 190.00 192.50 190.00 191.00 1.0M
2025-07-14 199.00 199.00 188.00 189.00 1.6M
2025-07-11 200.00 200.00 197.00 198.50 0.6M
2025-07-10 203.00 203.50 197.50 199.00 0.8M
2025-07-09 203.50 204.50 201.00 202.50 0.8M
2025-07-08 199.50 204.00 198.50 204.00 1.3M
2025-07-07 199.00 199.50 195.50 199.00 1.3M
2025-07-04 207.50 208.00 196.50 199.00 2.9M
2025-07-03 203.50 207.00 202.00 207.00 1.8M
2025-07-02 199.00 203.00 197.50 202.50 1.6M
2025-07-01 201.50 206.00 196.50 198.50 3.2M
2025-06-30 199.50 202.00 199.00 200.50 1.9M
2025-06-27 198.00 202.50 196.50 199.50 2.5M
2025-06-26 199.50 201.50 195.50 197.50 4.0M
2025-06-25 195.00 200.50 193.50 198.50 2.8M
2025-06-24 196.50 201.00 192.50 192.50 4.8M
2025-06-23 191.00 195.00 189.50 195.00 1.4M
2025-06-20 196.00 198.00 190.50 193.00 2.9M
2025-06-19 193.50 199.00 193.00 195.00 2.6M
2025-06-18 195.00 195.50 190.00 193.00 2.3M
2025-06-17 193.00 195.50 189.50 193.00 2.0M
2025-06-16 190.50 196.00 190.00 192.50 0.9M
2025-06-13 195.50 197.00 192.00 192.50 1.2M
2025-06-12 196.50 198.00 194.50 197.00 0.9M
2025-06-11 196.00 198.50 196.00 197.00 1.1M
2025-06-10 195.00 195.50 193.00 195.50 1.0M
2025-06-09 199.00 199.00 192.00 192.00 1.0M
2025-06-06 198.00 198.00 193.50 196.50 1.5M
2025-06-05 198.50 200.00 194.00 197.00 1.9M
2025-06-04 201.00 204.00 195.50 198.00 2.8M
2025-06-03 203.50 208.50 192.50 197.50 4.2M
2025-06-02 205.00 206.00 200.00 202.00 2.6M
2025-05-29 212.00 217.50 207.50 214.00 3.3M
2025-05-28 212.50 225.00 211.00 211.50 3.0M
2025-05-27 215.50 216.00 208.50 209.00 1.2M
2025-05-26 219.00 219.50 213.00 214.50 1.4M
2025-05-23 218.00 223.00 217.50 219.00 1.0M
2025-05-22 217.50 221.50 216.50 219.50 1.1M
2025-05-21 216.50 222.00 216.50 218.50 1.2M
2025-05-20 220.50 221.00 215.50 215.50 1.2M
2025-05-19 222.50 224.50 219.00 219.50 1.3M
2025-05-16 223.50 226.00 222.00 224.50 0.8M
2025-05-15 224.50 226.00 220.50 225.00 1.1M
2025-05-14 222.00 225.50 216.50 225.00 1.8M
2025-05-13 227.50 228.50 221.50 222.00 1.8M
2025-05-12 237.00 237.00 224.00 226.50 2.9M
2025-05-09 226.50 239.00 224.50 235.00 2.8M
2025-05-08 222.50 228.00 222.00 223.50 0.8M
2025-05-07 226.50 226.50 222.00 222.00 0.7M
2025-05-06 221.00 228.50 220.50 224.50 1.0M
2025-05-05 228.00 229.50 219.00 221.50 1.3M
2025-05-02 238.00 238.50 223.50 227.00 2.8M
2025-04-30 234.50 240.50 234.00 236.00 1.8M
2025-04-29 233.00 237.00 229.00 236.00 1.7M
2025-04-28 231.00 237.50 228.00 233.00 1.8M
2025-04-25 231.50 233.50 225.50 231.50 2.8M
2025-04-24 235.00 237.00 224.00 227.00 2.9M
2025-04-23 240.00 245.00 231.00 232.50 4.7M
2025-04-22 240.00 253.00 235.50 240.50 6.8M
2025-04-21 222.50 244.50 220.50 243.00 3.8M
2025-04-18 213.00 222.50 213.00 222.50 1.4M
2025-04-17 216.50 222.00 212.50 213.00 1.2M
2025-04-16 216.50 226.50 214.50 219.00 1.5M
2025-04-15 209.50 223.00 207.00 220.00 1.6M
2025-04-14 204.50 212.50 204.50 207.00 1.8M
2025-04-11 187.00 202.50 182.50 199.50 2.6M
2025-04-10 196.50 196.50 196.50 196.50 0.4M
2025-04-09 190.50 197.00 177.50 179.00 2.4M
2025-04-08 186.50 194.00 184.00 190.50 2.7M
2025-04-07 203.50 203.50 203.50 203.50 0.7M
2025-04-02 228.00 228.00 222.00 226.00 1.1M
2025-04-01 226.00 227.50 214.00 226.00 2.4M
2025-03-31 223.50 228.50 218.50 225.00 2.1M
2025-03-28 233.50 237.50 226.00 229.00 2.9M
2025-03-27 223.50 241.50 223.50 233.50 5.2M
2025-03-26 227.50 234.00 223.00 225.00 1.5M
2025-03-25 222.00 228.50 219.50 227.50 2.1M
2025-03-24 222.00 224.00 216.00 219.50 1.7M
2025-03-21 221.00 225.00 218.00 221.50 2.5M
2025-03-20 213.00 224.00 210.50 222.00 3.4M
2025-03-19 210.00 216.00 210.00 212.00 1.5M
2025-03-18 210.50 213.00 209.00 212.50 1.6M
2025-03-17 204.50 214.50 204.00 210.50 2.1M
2025-03-14 207.50 212.50 201.50 204.00 1.4M
2025-03-13 209.00 210.00 206.50 210.00 1.2M
2025-03-12 203.50 210.00 203.50 208.50 2.2M
2025-03-11 198.00 206.00 194.00 206.00 2.2M
2025-03-10 210.50 211.50 201.00 203.00 2.0M
2025-03-07 212.50 213.00 207.00 210.50 2.1M
2025-03-06 209.00 212.00 206.50 212.00 2.7M
2025-03-05 204.00 210.00 203.50 209.00 2.8M
2025-03-04 200.00 207.50 196.50 206.00 5.0M
2025-03-03 189.50 198.00 189.50 198.00 3.2M
2025-02-27 191.00 192.00 188.00 189.00 1.1M
2025-02-26 186.50 189.00 184.00 185.50 0.6M
2025-02-25 190.00 191.00 187.50 187.50 0.4M
2025-02-24 191.00 194.50 190.50 191.00 0.7M
2025-02-21 190.00 192.00 188.50 192.00 0.6M
2025-02-20 190.00 191.50 188.00 191.50 0.7M
2025-02-19 191.50 191.50 188.00 190.00 0.7M
2025-02-18 191.50 192.00 187.50 190.00 0.6M
2025-02-17 191.00 192.00 189.50 191.50 0.5M
2025-02-14 196.00 196.50 189.00 190.00 0.8M
2025-02-13 195.50 198.00 191.00 195.50 1.6M
2025-02-12 189.00 194.50 189.00 194.00 1.3M
2025-02-11 187.50 190.00 186.50 190.00 1.3M
2025-02-10 193.00 193.00 185.00 188.00 2.4M
2025-02-07 195.50 197.00 193.00 196.00 1.3M
2025-02-06 198.50 200.50 194.00 197.00 1.7M
2025-02-05 190.50 197.00 190.00 197.00 2.7M
2025-02-04 185.00 190.50 183.00 190.00 2.1M
2025-02-03 176.50 186.00 175.00 185.00 1.8M
2025-01-22 177.50 180.00 175.50 179.50 1.0M
2025-01-21 183.00 183.00 175.50 175.50 0.8M
2025-01-20 178.50 184.00 178.00 181.00 1.1M
2025-01-17 179.50 181.50 177.00 178.00 2.5M
2025-01-16 180.50 181.00 177.00 179.50 1.7M
2025-01-15 175.50 179.50 174.00 178.00 1.4M
2025-01-14 171.00 175.50 169.50 175.50 1.6M
2025-01-13 174.50 175.00 169.00 172.00 1.3M
2025-01-10 170.00 177.50 168.00 177.00 2.2M
2025-01-09 187.00 197.00 167.50 169.00 6.4M
2025-01-08 181.50 184.00 179.00 183.50 2.4M
2025-01-07 178.00 185.00 178.00 181.50 3.1M
2025-01-06 175.50 179.00 171.50 177.00 1.6M
2025-01-03 177.00 179.00 173.50 174.00 1.6M
2025-01-02 176.00 180.50 176.00 177.00 1.7M