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
2023-12-29 114.50 117.00 113.00 114.00 0.0M
2023-12-28 116.00 116.00 114.50 114.50 0.0M
2023-12-27 115.50 117.00 115.50 116.00 0.0M
2023-12-26 114.50 115.50 114.00 115.50 0.0M
2023-12-25 116.00 116.00 114.00 115.00 0.0M
2023-12-22 117.00 117.50 116.00 116.00 0.0M
2023-12-21 117.00 117.50 116.50 117.00 0.0M
2023-12-20 118.00 118.00 117.50 118.00 0.0M
2023-12-19 120.00 120.00 117.00 119.00 0.0M
2023-12-18 120.50 121.00 119.00 119.00 0.0M
2023-12-15 121.50 121.50 121.00 121.00 0.0M
2023-12-14 121.00 123.00 121.00 121.50 0.0M
2023-12-13 121.50 121.50 120.50 121.00 0.0M
2023-12-12 122.00 122.00 121.50 121.50 0.0M
2023-12-11 122.00 123.00 121.00 122.00 0.0M
2023-12-08 123.00 124.00 122.00 123.00 0.0M
2023-12-07 125.50 125.50 122.00 123.00 0.0M
2023-12-06 127.00 127.50 125.00 125.50 0.0M
2023-12-05 127.50 127.50 126.00 127.00 0.0M
2023-12-04 125.00 128.00 125.00 128.00 0.0M
2023-12-01 123.50 126.00 123.50 125.00 0.0M
2023-11-30 124.00 124.50 123.00 124.00 0.0M
2023-11-29 124.50 125.00 123.00 124.00 0.0M
2023-11-28 123.00 125.50 123.00 124.50 0.0M
2023-11-27 126.00 126.00 123.00 123.00 0.0M
2023-11-24 123.50 126.00 121.50 125.50 0.0M
2023-11-23 120.50 123.00 119.50 122.00 0.0M
2023-11-22 118.00 123.00 118.00 121.00 0.0M
2023-11-21 119.00 119.00 117.50 118.50 0.0M
2023-11-20 117.50 119.50 117.00 119.00 0.0M
2023-11-17 116.50 117.50 116.00 117.50 0.0M
2023-11-16 115.50 116.50 115.00 116.00 0.0M
2023-11-15 116.00 116.50 115.50 115.50 0.0M
2023-11-14 118.00 118.00 115.50 115.50 0.0M
2023-11-13 116.50 118.00 115.00 117.50 0.0M
2023-11-10 117.50 118.00 116.50 117.50 0.0M
2023-11-09 118.50 118.50 117.50 117.50 0.0M
2023-11-08 120.00 120.00 117.50 118.00 0.0M
2023-11-07 116.50 119.00 115.50 119.00 0.0M
2023-11-06 115.00 117.00 115.00 116.50 0.0M
2023-11-03 115.50 115.50 114.50 115.00 0.0M
2023-11-02 116.00 116.50 114.50 116.00 0.0M
2023-11-01 114.00 115.00 113.50 115.00 0.0M
2023-10-31 114.00 114.00 112.50 114.00 0.0M
2023-10-30 114.50 115.00 114.00 114.00 0.0M
2023-10-27 116.50 118.00 114.50 115.00 0.0M
2023-10-26 115.00 116.00 112.50 115.00 0.0M
2023-10-25 108.50 116.00 108.50 115.50 0.0M
2023-10-24 110.00 110.00 108.00 109.00 0.0M
2023-10-23 109.00 110.00 108.00 109.00 0.0M
2023-10-20 111.00 111.50 109.00 109.00 0.0M
2023-10-19 111.50 112.50 110.50 111.50 0.0M
2023-10-18 112.00 112.00 109.00 112.00 0.0M
2023-10-17 111.00 112.00 110.00 112.00 0.0M
2023-10-16 112.00 112.00 110.00 111.00 0.0M
2023-10-13 111.50 112.00 111.00 112.00 0.0M
2023-10-12 112.00 113.00 111.00 112.00 0.0M
2023-10-11 113.00 113.50 111.00 113.00 0.0M
2023-10-06 113.00 113.00 111.50 112.50 0.0M
2023-10-05 113.50 113.50 112.00 112.50 0.0M
2023-10-04 113.00 113.00 111.50 112.00 0.0M
2023-10-03 114.00 114.50 113.00 113.50 0.0M
2023-10-02 115.50 115.50 114.00 114.50 0.0M
2023-09-28 117.00 117.00 114.00 114.00 0.0M
2023-09-27 116.00 116.00 115.00 116.00 0.0M
2023-09-26 116.50 117.00 114.00 115.00 0.0M
2023-09-25 116.00 117.00 116.00 117.00 0.0M
2023-09-22 116.00 116.00 115.00 116.00 0.0M
2023-09-21 117.00 117.00 115.50 116.00 0.0M
2023-09-20 118.50 119.00 117.00 117.00 0.0M
2023-09-19 121.00 122.00 118.00 118.00 0.0M
2023-09-18 123.00 124.00 119.00 121.50 0.0M
2023-09-15 121.00 125.00 121.00 124.00 0.0M
2023-09-14 119.00 123.00 118.50 122.50 0.0M
2023-09-13 118.00 119.50 117.00 119.50 0.0M
2023-09-12 119.50 119.50 117.50 118.00 0.0M
2023-09-11 118.50 119.00 116.50 118.50 0.0M
2023-09-08 116.50 121.00 116.00 120.00 0.0M
2023-09-07 117.50 117.50 116.50 116.50 0.0M
2023-09-06 118.50 118.50 116.50 116.50 0.0M
2023-09-05 116.00 119.00 115.50 118.50 0.0M
2023-09-04 116.00 116.00 114.50 115.00 0.0M
2023-09-01 115.00 116.00 114.50 115.00 0.0M
2023-08-31 114.00 114.50 112.00 114.00 0.0M
2023-08-30 113.00 114.00 112.00 112.50 0.0M
2023-08-29 113.50 113.50 111.00 113.00 0.0M
2023-08-28 115.00 115.00 113.00 113.00 0.0M
2023-08-25 113.50 114.00 112.50 113.50 0.0M
2023-08-24 115.00 115.00 113.00 114.00 0.0M
2023-08-23 114.00 116.50 113.00 115.50 0.0M
2023-08-22 115.00 115.00 113.50 113.50 0.0M
2023-08-21 116.00 116.00 113.00 115.00 0.0M
2023-08-18 116.00 116.00 113.50 114.50 0.0M
2023-08-17 114.50 117.00 114.50 115.50 0.0M
2023-08-16 113.00 115.00 112.50 115.00 0.0M
2023-08-15 114.00 115.50 114.00 115.00 0.0M
2023-08-14 112.50 114.00 111.50 114.00 0.0M
2023-08-11 116.00 116.00 112.50 113.00 0.0M
2023-08-10 118.00 119.00 114.50 116.50 0.0M
2023-08-09 122.00 123.50 121.00 121.50 0.0M
2023-08-08 125.00 125.50 123.00 123.00 0.0M
2023-08-07 124.00 125.00 123.00 124.00 0.0M
2023-08-04 124.50 124.50 122.00 124.00 0.0M
2023-08-02 124.50 127.00 122.50 122.50 0.0M
2023-08-01 124.00 125.50 124.00 124.50 0.0M
2023-07-31 126.00 126.50 124.00 124.00 0.0M
2023-07-28 126.00 127.00 125.50 125.50 0.0M
2023-07-27 125.50 128.00 125.50 126.50 0.0M
2023-07-26 127.50 128.00 125.00 125.00 0.0M
2023-07-25 124.00 129.50 124.00 128.00 0.0M
2023-07-24 127.00 127.50 124.50 124.50 0.0M
2023-07-21 131.50 134.00 127.00 127.00 0.0M
2023-07-20 124.00 129.00 124.00 129.00 0.0M
2023-07-19 122.00 124.50 121.50 124.00 0.0M
2023-07-18 125.00 125.00 121.00 122.00 0.0M
2023-07-17 126.00 127.00 124.00 125.00 0.0M
2023-07-14 124.00 128.50 124.00 126.50 0.0M
2023-07-13 128.00 128.00 124.00 124.00 0.0M
2023-07-12 126.50 129.00 126.00 126.50 0.0M
2023-07-11 130.50 130.50 126.50 126.50 0.0M
2023-07-10 131.50 131.50 127.50 128.00 0.0M
2023-07-07 131.50 134.00 130.00 132.00 0.0M
2023-07-06 135.00 135.50 131.50 131.50 0.0M
2023-07-05 133.50 137.00 133.00 134.00 0.0M
2023-07-04 137.00 139.00 133.00 133.00 0.0M
2023-07-03 131.00 135.50 130.50 133.00 0.0M
2023-06-30 131.00 131.00 127.50 128.00 0.0M
2023-06-29 124.50 129.00 123.50 129.00 0.0M
2023-06-28 127.00 127.00 123.50 123.50 0.0M
2023-06-27 123.50 126.50 122.00 126.00 0.0M
2023-06-26 124.50 124.50 123.00 123.50 0.0M
2023-06-21 125.00 126.50 124.00 124.50 0.0M
2023-06-20 127.00 127.00 123.50 125.50 0.0M
2023-06-19 128.50 132.50 126.00 127.00 0.0M
2023-06-16 123.00 128.50 120.00 125.50 0.0M
2023-06-15 119.50 120.00 118.00 119.50 0.0M
2023-06-14 122.50 123.00 119.50 120.00 0.0M
2023-06-13 120.50 121.50 119.50 121.50 0.0M
2023-06-12 122.00 122.00 118.00 121.00 0.0M
2023-06-09 127.50 127.50 123.00 125.00 0.0M
2023-06-08 123.00 127.50 123.00 125.50 0.0M
2023-06-07 121.50 123.50 121.00 122.50 0.0M
2023-06-06 123.00 123.00 120.50 121.00 0.0M
2023-06-05 120.50 124.00 120.00 122.50 0.0M
2023-06-02 121.00 124.00 120.50 120.50 0.0M
2023-06-01 120.00 120.00 118.50 119.50 0.0M
2023-05-31 120.00 120.50 118.50 120.00 0.0M
2023-05-30 121.00 121.00 118.00 119.50 0.0M
2023-05-29 119.00 121.00 117.00 121.00 0.0M
2023-05-26 118.00 119.50 116.00 118.00 0.0M
2023-05-25 118.00 119.00 115.50 115.50 0.0M
2023-05-24 118.50 119.00 116.00 116.50 0.0M
2023-05-23 116.50 118.50 115.50 117.50 0.0M
2023-05-22 116.00 116.50 114.50 116.50 0.0M
2023-05-19 116.50 116.50 113.50 115.00 0.0M
2023-05-18 119.00 119.00 116.00 116.00 0.0M
2023-05-17 116.00 118.00 115.00 117.00 0.0M
2023-05-16 115.50 119.00 114.50 115.00 0.0M
2023-05-15 115.50 115.50 111.50 112.50 0.0M
2023-05-12 114.50 116.00 113.50 116.00 0.0M
2023-05-11 120.50 120.50 114.50 114.50 0.0M
2023-05-10 118.00 120.50 116.00 120.50 0.0M
2023-05-09 120.50 120.50 116.50 117.50 0.0M
2023-05-08 123.50 123.50 120.50 120.50 0.0M
2023-05-05 123.50 123.50 121.00 122.50 0.0M
2023-05-04 120.50 123.00 120.50 121.50 0.0M
2023-05-03 119.00 121.50 118.50 120.50 0.0M
2023-05-02 119.50 121.00 118.50 120.00 0.0M
2023-04-28 117.00 121.50 117.00 121.00 0.0M
2023-04-27 117.50 117.50 114.50 117.00 0.0M
2023-04-26 120.00 121.00 113.50 116.50 0.0M
2023-04-25 123.50 125.50 118.50 121.00 0.0M
2023-04-24 120.50 123.00 120.00 122.00 0.0M
2023-04-21 125.50 126.00 121.00 121.00 0.0M
2023-04-20 127.00 130.50 124.50 124.50 0.0M
2023-04-19 125.50 126.50 124.50 125.00 0.0M
2023-04-18 127.50 127.50 124.50 124.50 0.0M
2023-04-17 127.50 128.00 126.00 126.00 0.0M
2023-04-14 125.00 128.50 125.00 127.00 0.0M
2023-04-13 127.00 127.00 124.00 124.50 0.0M
2023-04-12 123.00 127.00 123.00 126.00 0.0M
2023-04-11 124.50 124.50 122.00 123.00 0.0M
2023-04-10 126.00 126.50 124.00 124.50 0.0M
2023-04-07 129.00 129.00 125.00 126.00 0.0M
2023-04-06 127.50 129.00 126.50 127.50 0.0M
2023-03-31 126.50 128.00 125.50 127.50 0.0M
2023-03-30 127.00 127.00 124.50 125.50 0.0M
2023-03-29 129.00 130.00 125.50 125.50 0.0M
2023-03-28 133.00 133.00 129.00 129.00 0.0M
2023-03-27 135.00 136.50 132.50 133.00 0.0M
2023-03-24 137.00 137.00 133.50 134.00 0.0M
2023-03-23 133.00 138.00 132.50 137.00 0.0M
2023-03-22 134.00 135.00 132.00 133.50 0.0M
2023-03-21 131.00 137.00 131.00 134.00 0.0M
2023-03-20 132.00 132.00 129.50 131.00 0.0M
2023-03-17 129.00 132.50 129.00 131.50 0.0M
2023-03-16 132.50 134.50 127.50 128.50 0.0M
2023-03-15 136.50 137.50 133.50 133.50 0.0M
2023-03-14 135.00 138.00 133.50 135.50 0.0M
2023-03-13 133.00 137.50 131.00 135.50 0.0M
2023-03-10 137.00 137.00 131.50 136.00 0.0M
2023-03-09 139.00 139.50 136.50 138.50 0.0M
2023-03-08 138.50 139.50 137.00 137.00 0.0M
2023-03-07 136.50 141.00 136.50 139.50 0.0M
2023-03-06 138.00 138.00 135.00 136.50 0.0M
2023-03-03 132.50 139.00 132.50 137.00 0.0M
2023-03-02 132.00 133.00 130.50 132.00 0.0M
2023-03-01 130.50 133.00 129.00 132.00 0.0M
2023-02-24 133.50 133.50 130.00 130.50 0.0M
2023-02-23 130.50 133.00 130.50 132.00 0.0M
2023-02-22 133.50 133.50 128.50 130.50 0.0M
2023-02-21 134.00 134.50 132.00 133.50 0.0M
2023-02-20 134.00 135.00 133.00 134.00 0.0M
2023-02-17 136.00 136.00 133.00 134.00 0.0M
2023-02-16 133.50 137.00 133.50 136.50 0.0M
2023-02-15 132.50 134.50 132.50 133.00 0.0M
2023-02-14 133.00 133.50 130.00 133.00 0.0M
2023-02-13 136.00 136.50 132.00 132.00 0.0M
2023-02-10 141.00 141.00 137.00 137.50 0.0M
2023-02-09 141.00 141.00 139.00 140.00 0.0M
2023-02-08 142.50 142.50 140.00 140.50 0.0M
2023-02-07 141.00 143.00 140.00 141.00 0.0M
2023-02-06 142.50 142.50 139.50 141.00 0.0M
2023-02-03 139.00 144.50 138.50 143.50 0.0M
2023-02-02 141.00 141.50 138.50 139.00 0.0M
2023-02-01 140.00 141.00 138.00 141.00 0.0M
2023-01-31 136.50 141.00 136.00 139.00 0.0M
2023-01-30 148.50 148.50 138.00 138.00 0.0M
2023-01-17 145.50 148.50 144.00 147.00 0.0M
2023-01-16 142.00 145.00 139.50 145.00 0.0M
2023-01-13 142.00 144.50 138.50 142.00 0.0M
2023-01-12 134.50 141.00 134.00 139.00 0.0M
2023-01-11 127.50 132.50 126.50 130.50 0.0M
2023-01-10 125.50 127.50 124.50 126.50 0.0M
2023-01-09 124.00 126.00 123.50 125.50 0.0M
2023-01-06 125.00 125.50 124.00 124.00 0.0M
2023-01-05 128.50 129.50 124.00 124.00 0.0M
2023-01-04 126.00 128.00 125.00 128.00 0.0M
2023-01-03 128.50 128.50 125.00 126.00 0.0M