智崴资讯

5263
🏛️ 中国台湾 →
88.20
最后更新: 2025-10-02
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
2022-12-30 130.50 130.50 127.00 128.50 0.0M
2022-12-29 127.50 131.50 126.00 129.50 0.0M
2022-12-28 127.00 127.50 124.00 127.50 0.0M
2022-12-27 125.50 129.00 124.00 127.50 0.0M
2022-12-26 124.00 125.00 123.00 123.00 0.0M
2022-12-23 126.50 126.50 123.00 123.50 0.0M
2022-12-22 125.00 129.00 123.00 128.00 0.0M
2022-12-21 126.50 128.00 123.00 123.00 0.0M
2022-12-20 129.00 129.00 123.00 125.50 0.0M
2022-12-19 125.00 133.00 125.00 129.00 0.0M
2022-12-16 115.00 122.00 114.50 122.00 0.0M
2022-12-15 115.00 116.00 113.50 116.00 0.0M
2022-12-14 116.00 116.00 114.00 114.00 0.0M
2022-12-13 115.00 115.50 113.50 114.50 0.0M
2022-12-12 115.00 115.50 112.50 113.50 0.0M
2022-12-09 118.00 118.00 115.50 116.00 0.0M
2022-12-08 118.00 118.00 116.00 117.00 0.0M
2022-12-07 122.50 127.00 115.00 117.50 0.0M
2022-12-06 124.50 124.50 122.00 122.00 0.0M
2022-12-05 120.00 127.50 120.00 124.50 0.0M
2022-12-02 118.00 120.00 118.00 119.50 0.0M
2022-12-01 118.00 119.50 117.00 118.50 0.0M
2022-11-30 117.00 117.50 116.00 117.00 0.0M
2022-11-29 114.50 116.50 114.50 116.50 0.0M
2022-11-28 113.50 115.00 113.00 114.50 0.0M
2022-11-25 117.00 117.00 113.50 113.50 0.0M
2022-11-24 117.50 118.00 117.00 117.50 0.0M
2022-11-23 119.00 120.00 116.50 117.50 0.0M
2022-11-22 116.50 119.00 115.50 119.00 0.0M
2022-11-21 111.00 117.50 110.50 116.00 0.0M
2022-11-18 108.50 110.50 108.00 109.50 0.0M
2022-11-17 109.00 110.00 108.00 108.00 0.0M
2022-11-16 112.50 113.00 110.50 110.50 0.0M
2022-11-15 107.50 114.50 106.50 112.50 0.0M
2022-11-14 108.00 108.00 106.00 107.00 0.0M
2022-11-11 109.50 109.50 106.50 107.00 0.0M
2022-11-10 110.50 110.50 107.50 108.50 0.0M
2022-11-09 109.00 111.00 109.00 110.50 0.0M
2022-11-08 108.00 108.50 107.50 108.50 0.0M
2022-11-07 107.50 108.00 107.00 107.50 0.0M
2022-11-04 107.50 107.50 106.50 107.00 0.0M
2022-11-03 108.50 108.50 107.50 108.00 0.0M
2022-11-02 109.00 109.50 108.50 109.00 0.0M
2022-11-01 109.00 110.00 108.50 109.00 0.0M
2022-10-31 108.50 109.00 108.00 109.00 0.0M
2022-10-28 108.50 108.50 108.00 108.50 0.0M
2022-10-27 107.50 108.50 107.00 108.50 0.0M
2022-10-26 106.00 108.00 105.00 108.00 0.0M
2022-10-25 105.50 106.00 104.50 106.00 0.0M
2022-10-24 106.00 106.50 105.00 105.50 0.0M
2022-10-21 105.50 105.50 101.00 105.00 0.0M
2022-10-20 104.00 105.50 100.50 105.50 0.0M
2022-10-19 106.00 107.50 104.00 106.00 0.0M
2022-10-18 106.00 107.00 104.00 106.00 0.0M
2022-10-17 105.00 106.50 99.60 106.50 0.0M
2022-10-14 105.50 108.00 105.50 106.50 0.0M
2022-10-13 108.50 108.50 104.50 104.50 0.0M
2022-10-12 109.00 110.00 106.00 108.50 0.0M
2022-10-11 109.50 109.50 106.00 107.50 0.0M
2022-10-07 113.00 113.00 111.00 112.50 0.0M
2022-10-06 114.00 114.50 113.00 113.00 0.0M
2022-10-05 114.50 114.50 112.00 112.00 0.0M
2022-10-04 113.50 114.50 111.50 113.50 0.0M
2022-10-03 114.00 114.00 110.00 112.00 0.0M
2022-09-30 109.50 115.00 108.50 113.00 0.0M
2022-09-29 108.00 111.50 108.00 111.00 0.0M
2022-09-28 108.00 108.00 105.50 106.50 0.0M
2022-09-27 107.00 108.00 104.50 108.00 0.0M
2022-09-26 107.50 109.00 105.50 108.00 0.0M
2022-09-23 111.00 111.00 107.50 109.00 0.0M
2022-09-22 109.50 111.00 109.50 110.00 0.0M
2022-09-21 109.50 111.50 109.00 111.00 0.0M
2022-09-20 110.00 110.00 109.50 110.00 0.0M
2022-09-19 109.50 113.00 109.00 109.00 0.0M
2022-09-16 109.00 110.00 108.00 109.50 0.0M
2022-09-15 109.50 111.00 109.00 109.00 0.0M
2022-09-14 110.00 110.00 109.00 109.50 0.0M
2022-09-13 110.00 113.00 110.00 111.00 0.0M
2022-09-12 111.00 111.00 109.50 111.00 0.0M
2022-09-08 111.00 112.00 109.50 110.00 0.0M
2022-09-07 112.00 112.00 109.50 110.00 0.0M
2022-09-06 111.50 112.50 109.50 111.50 0.0M
2022-09-05 117.00 117.00 110.50 111.00 0.0M
2022-09-02 116.00 116.50 115.50 116.00 0.0M
2022-09-01 116.00 117.00 115.50 117.00 0.0M
2022-08-31 118.50 119.50 117.00 117.00 0.0M
2022-08-30 115.50 119.50 115.50 117.50 0.0M
2022-08-29 115.50 117.00 114.50 115.50 0.0M
2022-08-26 116.00 120.00 116.00 118.00 0.0M
2022-08-25 116.00 116.50 115.00 115.50 0.0M
2022-08-24 117.00 118.50 116.00 116.00 0.0M
2022-08-23 115.50 118.50 114.50 117.00 0.0M
2022-08-22 118.50 119.50 117.00 117.00 0.0M
2022-08-19 121.00 121.00 119.50 119.50 0.0M
2022-08-18 121.50 123.00 120.50 120.50 0.0M
2022-08-17 125.00 125.00 122.00 122.00 0.0M
2022-08-16 124.00 124.50 123.50 124.00 0.0M
2022-08-15 123.00 125.00 122.50 123.00 0.0M
2022-08-12 121.50 125.00 121.00 124.00 0.0M
2022-08-11 123.50 124.00 121.50 121.50 0.0M
2022-08-10 128.50 128.50 124.50 125.00 0.0M
2022-08-09 129.50 130.00 127.00 128.50 0.0M
2022-08-08 126.50 130.00 126.00 129.00 0.0M
2022-08-05 125.50 127.00 125.50 127.00 0.0M
2022-08-04 124.50 126.50 123.50 125.50 0.0M
2022-08-03 127.00 127.00 124.50 124.50 0.0M
2022-08-02 125.00 128.00 123.00 125.00 0.0M
2022-08-01 121.50 124.50 121.50 124.00 0.0M
2022-07-29 120.00 121.50 119.50 121.50 0.0M
2022-07-28 119.50 122.00 119.50 119.50 0.0M
2022-07-27 119.00 120.00 118.50 119.50 0.0M
2022-07-26 119.00 119.50 118.00 119.50 0.0M
2022-07-25 118.50 120.00 117.50 119.00 0.0M
2022-07-22 123.00 123.00 119.00 119.00 0.0M
2022-07-21 116.50 122.00 116.00 120.50 0.0M
2022-07-20 118.00 118.00 116.00 117.00 0.0M
2022-07-19 115.00 115.50 114.00 115.00 0.0M
2022-07-18 113.00 115.00 110.00 115.00 0.0M
2022-07-15 108.00 113.00 108.00 111.00 0.0M
2022-07-14 105.50 109.00 105.00 109.00 0.0M
2022-07-13 107.50 107.50 106.00 106.00 0.0M
2022-07-12 108.00 108.00 104.00 106.00 0.0M
2022-07-11 109.00 109.50 108.00 108.50 0.0M
2022-07-08 109.50 112.50 109.50 110.00 0.0M
2022-07-07 107.00 109.00 106.50 108.00 0.0M
2022-07-06 105.00 106.50 104.50 106.50 0.0M
2022-07-05 105.50 105.50 103.00 105.00 0.0M
2022-07-04 106.00 106.00 104.00 105.00 0.0M
2022-07-01 106.50 107.50 103.50 106.00 0.0M
2022-06-30 108.00 108.00 106.00 107.00 0.0M
2022-06-29 109.00 109.50 108.00 109.00 0.0M
2022-06-28 111.50 113.00 110.00 110.50 0.0M
2022-06-27 109.50 112.00 108.00 111.50 0.0M
2022-06-24 108.00 108.50 107.00 108.00 0.0M
2022-06-23 107.50 107.50 105.00 107.50 0.0M
2022-06-22 109.00 109.00 106.50 108.00 0.0M
2022-06-21 109.00 109.00 107.00 109.00 0.0M
2022-06-20 111.00 111.50 106.00 107.50 0.0M
2022-06-17 111.50 112.50 110.00 110.00 0.0M
2022-06-16 115.50 115.50 111.00 113.50 0.0M
2022-06-15 115.50 115.50 113.50 114.00 0.0M
2022-06-14 113.50 114.50 113.50 114.50 0.0M
2022-06-13 115.50 116.00 115.00 115.00 0.0M
2022-06-10 117.50 117.50 116.50 116.50 0.0M
2022-06-09 118.50 119.00 117.00 117.50 0.0M
2022-06-08 118.50 119.00 117.50 118.50 0.0M
2022-06-07 118.00 119.00 117.50 118.50 0.0M
2022-06-06 118.00 119.00 117.00 118.00 0.0M
2022-06-02 117.00 118.00 117.00 118.00 0.0M
2022-06-01 119.00 119.00 118.00 118.50 0.0M
2022-05-31 117.50 120.00 117.50 119.00 0.0M
2022-05-30 116.00 119.50 116.00 119.00 0.0M
2022-05-27 115.00 115.50 114.00 114.50 0.0M
2022-05-26 116.00 116.00 113.50 113.50 0.0M
2022-05-25 114.50 116.00 114.00 115.50 0.0M
2022-05-24 115.50 115.50 114.50 115.00 0.0M
2022-05-23 116.50 117.00 115.50 116.00 0.0M
2022-05-20 114.00 117.50 114.00 116.50 0.0M
2022-05-19 114.00 114.50 112.50 114.00 0.0M
2022-05-18 114.00 114.50 113.50 114.50 0.0M
2022-05-17 111.50 115.00 111.50 114.50 0.0M
2022-05-16 111.00 112.50 109.50 111.00 0.0M
2022-05-13 112.00 112.00 109.00 111.00 0.0M
2022-05-12 110.00 111.50 108.00 110.00 0.0M
2022-05-11 112.50 112.50 110.00 110.00 0.0M
2022-05-10 112.00 113.50 112.00 113.50 0.0M
2022-05-09 114.00 114.00 112.00 113.00 0.0M
2022-05-06 113.00 115.00 113.00 115.00 0.0M
2022-05-05 115.00 115.00 114.50 115.00 0.0M
2022-05-04 114.50 114.50 113.00 114.00 0.0M
2022-05-03 114.00 116.00 114.00 114.00 0.0M
2022-04-29 114.00 115.00 113.00 115.00 0.0M
2022-04-27 111.00 113.00 110.50 112.50 0.0M
2022-04-26 113.50 114.50 112.00 112.50 0.0M
2022-04-25 112.50 113.00 111.50 113.00 0.0M
2022-04-22 114.50 115.00 114.00 115.00 0.0M
2022-04-21 117.50 117.50 115.00 115.50 0.0M
2022-04-20 117.00 117.00 114.50 116.00 0.0M
2022-04-19 114.00 116.00 114.00 116.00 0.0M
2022-04-18 113.00 114.50 112.50 113.00 0.0M
2022-04-15 116.50 117.00 113.00 114.50 0.0M
2022-04-14 114.00 116.00 114.00 116.00 0.0M
2022-04-13 115.50 116.00 114.00 116.00 0.0M
2022-04-12 115.50 115.50 112.00 115.00 0.0M
2022-04-11 118.00 118.50 112.00 114.50 0.0M
2022-04-08 120.00 120.00 118.50 118.50 0.0M
2022-04-07 119.50 121.00 118.50 119.50 0.0M
2022-04-06 118.00 119.00 118.00 119.00 0.0M
2022-04-01 116.50 119.00 116.50 118.50 0.0M
2022-03-31 118.50 119.00 118.00 118.50 0.0M
2022-03-30 119.00 119.50 118.00 118.50 0.0M
2022-03-29 117.00 118.00 116.50 117.50 0.0M
2022-03-28 117.50 117.50 116.50 117.00 0.0M
2022-03-25 119.00 119.50 118.00 118.50 0.0M
2022-03-24 120.00 120.00 118.50 118.50 0.0M
2022-03-23 122.00 122.00 120.00 120.00 0.0M
2022-03-22 121.00 122.00 119.50 119.50 0.0M
2022-03-21 120.50 121.50 119.50 121.00 0.0M
2022-03-18 121.00 126.00 121.00 122.00 0.0M
2022-03-17 116.50 119.50 116.50 119.00 0.0M
2022-03-16 116.50 117.50 115.50 116.50 0.0M
2022-03-15 116.00 116.50 115.00 115.50 0.0M
2022-03-14 117.00 118.00 116.00 117.00 0.0M
2022-03-11 117.50 117.50 115.50 116.50 0.0M
2022-03-10 118.50 118.50 116.50 118.50 0.0M
2022-03-09 116.00 118.00 114.50 117.00 0.0M
2022-03-08 115.50 117.00 114.50 116.00 0.0M
2022-03-07 119.50 119.50 114.50 115.50 0.0M
2022-03-04 120.00 120.50 117.50 119.00 0.0M
2022-03-03 122.00 124.00 120.00 120.00 0.0M
2022-03-02 122.00 122.50 120.00 122.00 0.0M
2022-03-01 121.00 124.50 120.50 122.50 0.0M
2022-02-25 118.50 121.50 116.00 120.50 0.0M
2022-02-24 119.50 119.50 114.50 116.00 0.0M
2022-02-23 121.00 122.50 120.50 121.00 0.0M
2022-02-22 121.00 122.00 119.50 122.00 0.0M
2022-02-21 125.50 125.50 121.50 122.00 0.0M
2022-02-18 125.00 126.50 123.50 125.00 0.0M
2022-02-17 121.50 128.00 121.50 125.50 0.0M
2022-02-16 121.50 124.00 120.00 121.00 0.0M
2022-02-15 119.00 122.00 118.00 120.50 0.0M
2022-02-14 118.00 118.50 115.00 118.00 0.0M
2022-02-11 118.00 121.00 117.00 120.00 0.0M
2022-02-10 119.50 119.50 116.00 117.50 0.0M
2022-02-09 119.50 121.50 117.50 118.50 0.0M
2022-02-08 117.50 119.00 117.00 118.50 0.0M
2022-02-07 114.00 118.00 113.00 117.50 0.0M
2022-01-26 111.00 111.50 111.00 111.00 0.0M
2022-01-25 111.50 112.50 110.00 111.00 0.0M
2022-01-24 112.50 112.50 109.00 112.00 0.0M
2022-01-21 113.00 115.00 113.00 113.50 0.0M
2022-01-20 113.00 116.00 112.50 115.00 0.0M
2022-01-19 114.00 114.00 112.50 113.00 0.0M
2022-01-18 113.50 116.50 113.00 114.00 0.0M
2022-01-17 111.50 113.00 111.00 112.50 0.0M
2022-01-14 114.00 114.00 109.00 112.50 0.0M
2022-01-13 113.50 114.50 112.50 114.00 0.0M
2022-01-12 113.50 116.00 113.50 113.50 0.0M
2022-01-11 116.00 118.00 113.00 113.00 0.0M
2022-01-10 115.00 116.50 114.00 116.00 0.0M
2022-01-07 115.50 116.00 112.50 116.00 0.0M
2022-01-06 115.50 116.00 114.00 115.50 0.0M
2022-01-05 120.00 120.00 116.00 116.00 0.0M
2022-01-04 122.50 124.00 119.00 119.50 0.0M
2022-01-03 125.00 125.00 121.00 121.50 0.0M