智原

3035
🏛️ 中国台湾 →
155.00
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
2021-12-30 235.50 242.00 230.00 239.00 23.6M
2021-12-29 243.00 243.50 236.00 238.00 20.3M
2021-12-28 239.00 245.50 236.00 245.50 27.1M
2021-12-27 253.00 255.50 238.00 238.50 41.1M
2021-12-24 247.00 250.50 243.00 249.00 34.4M
2021-12-23 248.50 251.50 241.00 243.00 53.7M
2021-12-22 243.00 250.50 234.00 243.00 79.6M
2021-12-21 223.00 238.50 220.50 238.50 57.8M
2021-12-20 226.00 234.00 216.50 217.00 55.6M
2021-12-17 219.00 229.50 216.00 225.50 101.4M
2021-12-16 204.00 217.50 201.50 217.50 62.7M
2021-12-15 180.50 198.00 180.00 198.00 33.9M
2021-12-14 192.00 194.00 180.00 180.00 21.2M
2021-12-13 190.00 196.00 186.00 194.00 18.5M
2021-12-10 192.00 192.00 185.50 187.50 13.6M
2021-12-09 197.00 197.50 188.00 188.50 29.5M
2021-12-08 182.50 194.50 180.50 194.50 37.6M
2021-12-07 180.50 181.50 175.00 177.00 13.8M
2021-12-06 187.50 188.00 177.00 178.50 20.4M
2021-12-03 187.50 194.50 186.50 190.00 28.0M
2021-12-02 186.00 189.50 182.00 184.50 16.5M
2021-12-01 183.00 188.50 179.00 187.00 13.6M
2021-11-30 185.00 189.50 183.00 186.00 20.4M
2021-11-29 177.50 183.00 172.50 183.00 21.9M
2021-11-26 174.50 182.00 171.50 182.00 32.1M
2021-11-25 179.00 183.50 176.50 176.50 18.9M
2021-11-24 182.50 184.00 177.00 179.00 18.5M
2021-11-23 187.00 187.50 179.50 184.50 17.6M
2021-11-22 191.50 192.00 186.00 190.00 13.8M
2021-11-19 198.50 200.50 186.00 190.50 23.5M
2021-11-18 204.50 205.00 196.00 196.00 21.6M
2021-11-17 200.00 206.50 197.00 206.00 37.9M
2021-11-16 201.50 207.50 193.00 193.50 38.8M
2021-11-15 192.00 199.50 192.00 198.50 27.5M
2021-11-12 191.00 206.00 189.00 189.00 44.6M
2021-11-11 190.00 196.00 185.50 191.00 32.2M
2021-11-10 181.00 194.50 177.00 194.00 39.0M
2021-11-09 179.00 190.00 177.00 181.00 37.8M
2021-11-08 194.00 194.00 177.50 181.00 34.1M
2021-11-05 190.50 198.00 181.50 197.00 48.4M
2021-11-04 197.00 199.50 189.00 190.50 45.5M
2021-11-03 210.00 211.50 187.00 193.50 47.9M
2021-11-02 212.00 217.00 195.50 205.50 52.0M
2021-11-01 204.00 219.00 203.00 210.00 59.1M
2021-10-29 215.50 215.50 198.00 201.00 89.3M
2021-10-28 185.00 196.50 180.50 196.50 65.0M
2021-10-27 164.50 179.00 164.00 179.00 68.6M
2021-10-26 177.00 179.00 161.00 163.00 73.3M
2021-10-25 169.00 176.00 166.50 176.00 79.4M
2021-10-22 153.00 166.50 152.50 166.50 66.5M
2021-10-21 152.50 157.50 150.50 151.50 61.4M
2021-10-20 149.00 154.00 146.50 153.50 61.3M
2021-10-19 144.50 155.00 142.50 147.50 102.3M
2021-10-18 142.50 145.50 137.50 141.00 70.9M
2021-10-15 135.00 143.00 129.50 143.00 93.2M
2021-10-14 135.00 137.00 127.00 130.00 53.0M
2021-10-13 135.50 139.00 130.00 131.50 86.8M
2021-10-12 131.50 135.50 125.50 133.00 113.6M
2021-10-08 121.00 130.00 120.00 130.00 44.9M
2021-10-07 112.00 118.50 111.00 118.50 37.0M
2021-10-06 111.00 112.00 107.00 108.00 21.1M
2021-10-05 106.50 112.50 102.50 112.00 43.8M
2021-10-04 110.00 113.50 107.50 109.00 34.2M
2021-10-01 111.00 113.00 106.00 107.50 24.8M
2021-09-30 117.00 117.50 113.50 115.00 29.9M
2021-09-29 117.00 118.50 111.00 115.00 44.0M
2021-09-28 115.50 121.00 113.50 120.50 47.8M
2021-09-27 119.50 121.50 114.00 114.50 26.6M
2021-09-24 118.50 122.50 116.00 118.00 57.5M
2021-09-23 109.00 116.50 109.00 115.50 37.7M
2021-09-22 110.00 111.50 106.00 106.00 24.8M
2021-09-17 113.00 116.00 109.50 114.00 39.3M
2021-09-16 113.50 119.00 111.50 112.50 69.1M
2021-09-15 112.50 114.00 109.50 111.50 38.8M
2021-09-14 110.00 115.50 106.50 115.00 62.6M
2021-09-13 112.00 114.50 107.50 109.00 60.0M
2021-09-10 101.50 110.50 99.70 110.50 49.6M
2021-09-09 96.80 102.00 95.60 100.50 33.5M
2021-09-08 96.70 101.00 93.40 93.40 34.5M
2021-09-07 110.00 110.50 98.10 98.30 37.6M
2021-09-06 110.00 114.00 108.50 109.00 32.7M
2021-09-03 111.50 114.00 108.50 110.00 45.4M
2021-09-02 108.50 115.50 106.00 109.00 90.3M
2021-09-01 99.90 109.00 99.60 109.00 43.9M
2021-08-31 103.00 103.50 98.00 99.20 24.6M
2021-08-30 104.50 106.00 102.00 103.00 16.9M
2021-08-27 107.00 109.50 102.00 103.50 62.3M
2021-08-26 96.70 104.00 96.50 104.00 22.0M
2021-08-25 94.50 96.50 94.50 94.80 6.5M
2021-08-24 97.00 98.70 93.90 94.30 14.1M
2021-08-23 93.80 97.40 92.80 94.40 15.5M
2021-08-20 87.50 94.00 86.60 90.90 13.2M
2021-08-19 88.70 91.40 86.20 86.20 7.5M
2021-08-18 85.10 90.30 84.80 89.80 11.4M
2021-08-17 93.00 93.00 85.40 86.70 9.1M
2021-08-16 92.00 93.60 88.10 92.40 10.2M
2021-08-13 95.40 96.70 90.50 92.10 9.5M
2021-08-12 97.70 98.80 95.30 95.40 6.5M
2021-08-11 97.20 99.80 94.40 97.10 9.0M
2021-08-10 99.60 101.00 96.80 97.30 8.4M
2021-08-09 99.80 101.50 97.10 98.80 10.2M
2021-08-06 104.50 105.00 96.00 99.30 23.9M
2021-08-05 108.50 111.00 104.50 106.00 11.9M
2021-08-04 115.00 117.50 108.00 108.50 12.1M
2021-08-03 110.50 115.00 108.00 114.50 10.5M
2021-08-02 114.50 116.00 109.00 112.00 11.5M
2021-07-30 107.00 118.00 105.00 112.50 19.9M
2021-07-29 108.50 111.50 101.50 108.00 20.2M
2021-07-28 113.50 113.50 105.00 105.00 7.3M
2021-07-27 120.00 122.00 115.00 116.50 6.2M
2021-07-26 114.50 123.00 114.50 121.50 6.9M
2021-07-23 117.00 117.00 109.00 112.50 5.4M
2021-07-22 113.00 121.00 111.50 118.50 7.9M
2021-07-21 112.00 112.50 106.50 110.00 4.4M
2021-07-20 116.00 116.50 110.00 111.50 6.1M
2021-07-19 109.00 118.00 109.00 118.00 6.7M
2021-07-16 108.00 112.00 107.00 109.00 5.1M
2021-07-15 110.50 110.50 103.50 109.00 5.9M
2021-07-14 113.00 115.50 106.50 114.00 17.1M
2021-07-13 115.00 118.50 108.50 111.00 27.6M
2021-07-12 107.50 116.00 106.50 110.50 42.2M
2021-07-09 97.10 106.50 95.70 106.50 39.1M
2021-07-08 91.90 99.20 90.00 97.10 52.9M
2021-07-07 85.20 91.80 84.80 91.80 24.7M
2021-07-06 85.90 86.80 81.10 83.50 36.5M
2021-07-05 79.90 85.40 78.50 85.40 17.7M
2021-07-02 74.00 77.70 73.70 77.70 8.7M
2021-07-01 76.30 76.60 73.30 74.00 5.5M
2021-06-30 75.60 77.40 75.20 76.10 5.7M
2021-06-29 77.00 79.70 75.40 75.50 16.5M
2021-06-28 75.80 76.90 74.80 76.30 4.3M
2021-06-25 77.40 77.90 75.60 75.60 5.6M
2021-06-24 77.30 78.20 75.90 76.70 6.2M
2021-06-23 75.90 78.40 75.30 76.70 10.2M
2021-06-22 76.50 76.70 74.20 74.80 5.7M
2021-06-21 75.00 77.10 74.70 75.20 8.4M
2021-06-18 78.80 79.40 76.30 76.30 14.4M
2021-06-17 74.80 77.80 74.00 77.60 14.1M
2021-06-16 78.10 78.10 74.80 75.10 13.5M
2021-06-15 79.50 80.50 75.50 78.10 37.0M
2021-06-11 73.00 78.10 73.00 78.10 49.3M
2021-06-10 70.20 72.70 70.20 71.00 12.7M
2021-06-09 71.00 72.30 69.50 69.80 9.1M
2021-06-08 70.50 71.70 70.20 71.40 6.9M
2021-06-07 69.50 71.40 68.20 71.10 9.4M
2021-06-04 71.00 72.40 69.10 69.10 14.1M
2021-06-03 69.50 71.60 69.20 70.80 14.1M
2021-06-02 69.50 70.50 67.50 69.00 11.0M
2021-06-01 68.00 71.70 67.90 69.40 22.6M
2021-05-31 67.10 69.40 66.70 68.40 12.9M
2021-05-28 67.00 68.40 66.30 67.50 10.7M
2021-05-27 65.40 67.50 65.30 65.60 9.2M
2021-05-26 67.80 69.30 65.00 66.30 21.6M
2021-05-25 62.80 67.50 62.50 67.50 23.9M
2021-05-24 58.90 62.50 58.70 61.40 7.9M
2021-05-21 60.70 61.60 59.20 59.80 10.4M
2021-05-20 57.80 61.30 57.40 58.80 11.1M
2021-05-19 57.70 60.60 57.60 58.20 12.0M
2021-05-18 55.30 58.50 54.70 58.50 9.0M
2021-05-17 52.60 57.60 52.30 53.20 8.0M
2021-05-14 61.50 62.50 56.80 57.60 10.8M
2021-05-13 58.20 62.10 57.40 59.50 12.5M
2021-05-12 64.00 66.00 57.10 59.40 22.2M
2021-05-11 64.50 65.90 61.00 63.30 15.7M
2021-05-10 68.10 68.30 65.00 66.90 13.5M
2021-05-07 67.90 70.70 67.50 68.00 19.8M
2021-05-06 67.50 69.00 64.80 67.00 20.6M
2021-05-05 72.10 72.20 66.50 66.50 31.6M
2021-05-04 71.50 74.20 63.00 73.80 48.6M
2021-05-03 74.60 74.60 68.50 69.80 34.6M
2021-04-29 69.80 74.50 69.70 74.50 74.0M
2021-04-28 64.00 67.80 62.50 67.80 53.9M
2021-04-27 63.00 63.30 60.30 61.70 17.3M
2021-04-26 59.40 63.80 58.40 62.60 23.9M
2021-04-23 57.00 59.30 56.30 58.80 7.1M
2021-04-22 59.70 60.10 55.50 56.50 12.1M
2021-04-21 60.90 61.50 58.40 58.70 13.0M
2021-04-20 59.00 61.00 57.60 61.00 11.9M
2021-04-19 60.50 61.30 58.90 59.00 12.0M
2021-04-16 59.00 60.00 58.10 59.50 14.0M
2021-04-15 56.30 59.70 55.80 59.30 13.1M
2021-04-14 57.80 60.20 54.70 56.40 27.8M
2021-04-13 56.80 60.30 55.10 57.90 21.4M
2021-04-12 58.10 60.00 56.80 56.90 14.5M
2021-04-09 57.70 60.40 57.10 57.50 20.9M
2021-04-08 57.40 57.40 56.00 57.20 13.1M
2021-04-07 53.60 57.50 53.40 57.40 19.2M
2021-04-06 53.80 54.00 53.30 53.40 4.6M
2021-04-01 52.60 53.10 51.80 53.00 4.3M
2021-03-31 52.50 53.40 52.00 52.10 4.8M
2021-03-30 52.00 52.50 51.60 52.40 2.2M
2021-03-29 52.50 52.70 51.50 51.90 2.8M
2021-03-26 50.60 52.40 50.60 52.10 4.0M
2021-03-25 50.70 51.20 50.20 50.40 1.8M
2021-03-24 51.10 51.40 50.70 50.70 1.4M
2021-03-23 51.90 51.90 51.00 51.10 1.4M
2021-03-22 51.00 52.10 50.30 51.40 2.2M
2021-03-19 51.80 51.80 50.50 51.00 3.3M
2021-03-18 52.40 52.80 51.60 51.90 3.1M
2021-03-17 52.10 52.70 51.50 51.90 3.2M
2021-03-16 52.00 52.80 51.80 51.90 2.4M
2021-03-15 51.30 51.90 51.00 51.60 2.4M
2021-03-12 51.30 51.60 50.70 51.00 2.2M
2021-03-11 50.40 51.30 50.10 51.00 2.0M
2021-03-10 49.95 50.30 49.70 50.10 1.6M
2021-03-09 49.70 50.20 48.60 49.50 3.5M
2021-03-08 50.60 51.20 49.90 49.95 2.4M
2021-03-05 50.50 50.70 49.55 49.95 3.8M
2021-03-04 51.50 51.90 50.60 50.90 3.6M
2021-03-03 52.30 52.60 50.90 51.90 3.7M
2021-03-02 53.60 53.60 52.00 52.10 3.5M
2021-02-26 52.60 54.10 52.50 53.00 3.7M
2021-02-25 54.50 55.00 53.00 53.40 4.4M
2021-02-24 54.80 55.70 53.80 53.90 4.8M
2021-02-23 56.00 56.50 55.00 55.40 6.9M
2021-02-22 55.90 57.60 54.90 57.30 10.5M
2021-02-19 53.60 55.90 53.30 55.90 7.9M
2021-02-18 53.10 54.30 52.60 54.00 4.0M
2021-02-17 54.50 54.50 52.40 53.20 4.8M
2021-02-05 52.70 53.10 51.50 51.80 3.4M
2021-02-04 52.60 53.80 52.20 52.20 3.3M
2021-02-03 53.30 54.50 52.50 53.30 6.0M
2021-02-02 51.90 53.50 51.30 52.90 5.1M
2021-02-01 52.50 52.70 50.60 51.40 4.7M
2021-01-29 54.30 55.10 52.10 52.20 10.2M
2021-01-28 51.60 54.50 51.30 53.40 9.8M
2021-01-27 52.50 53.30 51.30 52.50 11.5M
2021-01-26 53.70 54.10 50.90 51.10 14.2M
2021-01-25 59.70 59.70 53.80 54.10 37.2M
2021-01-22 52.70 57.90 52.60 57.90 34.5M
2021-01-21 51.40 54.00 51.40 52.70 8.1M
2021-01-20 53.20 53.40 50.00 51.00 5.4M
2021-01-19 52.80 54.20 51.90 53.00 4.9M
2021-01-18 53.40 53.80 51.30 52.40 3.7M
2021-01-15 55.00 55.60 52.40 53.40 10.3M
2021-01-14 53.20 54.50 52.50 54.00 7.8M
2021-01-13 52.80 54.00 52.50 54.00 13.7M
2021-01-12 51.60 53.20 50.90 52.00 12.8M
2021-01-11 49.05 51.90 48.85 51.60 6.4M
2021-01-08 50.00 50.20 48.60 48.75 4.2M
2021-01-07 49.95 50.30 49.15 49.75 3.6M
2021-01-06 51.80 52.30 48.30 49.30 8.8M
2021-01-05 52.40 52.40 50.80 51.50 4.4M
2021-01-04 51.30 52.30 49.80 52.20 7.0M