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
2022-12-30 147.50 150.00 142.50 142.50 12.0M
2022-12-29 144.00 146.50 143.00 145.50 11.9M
2022-12-28 153.50 153.50 142.50 145.00 20.8M
2022-12-27 152.50 156.50 151.00 156.50 8.2M
2022-12-26 159.00 159.50 151.50 152.00 9.4M
2022-12-23 155.00 160.00 154.00 159.00 8.0M
2022-12-22 161.00 162.00 157.00 158.00 7.1M
2022-12-21 160.50 161.50 156.50 157.50 9.1M
2022-12-20 163.50 168.00 155.00 156.00 15.0M
2022-12-19 164.00 166.00 160.50 165.00 6.7M
2022-12-16 166.00 168.00 164.00 165.00 9.9M
2022-12-15 171.00 174.00 169.50 171.50 11.0M
2022-12-14 166.50 175.50 164.00 173.00 18.7M
2022-12-13 166.00 168.00 163.00 164.00 7.9M
2022-12-12 167.00 167.50 161.50 164.00 10.9M
2022-12-09 170.00 173.50 167.00 168.50 14.8M
2022-12-08 168.50 171.50 166.50 167.00 8.3M
2022-12-07 175.50 176.50 167.00 170.00 14.1M
2022-12-06 177.00 179.50 173.00 175.50 10.3M
2022-12-05 178.50 182.50 177.00 178.00 13.4M
2022-12-02 176.00 179.00 175.50 176.50 11.6M
2022-12-01 173.00 182.00 172.50 175.50 29.0M
2022-11-30 164.00 170.00 164.00 168.50 7.8M
2022-11-29 168.00 168.50 164.50 165.50 7.2M
2022-11-28 165.00 169.50 164.50 168.50 9.0M
2022-11-25 172.00 173.50 167.50 167.50 17.7M
2022-11-24 165.50 174.00 165.00 172.00 26.8M
2022-11-23 169.00 169.50 163.50 163.50 11.1M
2022-11-22 163.50 166.50 160.00 166.50 12.7M
2022-11-21 166.00 169.00 163.50 164.00 10.6M
2022-11-18 171.00 174.50 165.00 166.00 24.6M
2022-11-17 166.00 171.50 164.50 170.50 21.0M
2022-11-16 167.00 168.50 163.50 167.00 18.9M
2022-11-15 164.50 168.00 162.50 167.00 28.0M
2022-11-14 159.00 165.00 157.00 163.50 32.4M
2022-11-11 161.00 164.00 156.00 156.50 32.9M
2022-11-10 149.50 152.00 148.50 150.50 13.9M
2022-11-09 150.00 154.50 148.00 150.50 28.8M
2022-11-08 151.50 154.00 146.50 147.00 27.6M
2022-11-07 142.50 153.50 142.50 149.00 33.5M
2022-11-04 143.00 145.50 141.00 142.50 15.9M
2022-11-03 143.00 146.50 142.50 144.00 15.3M
2022-11-02 146.50 147.50 144.00 145.50 19.1M
2022-11-01 141.00 147.00 140.50 146.50 24.6M
2022-10-31 143.00 145.00 141.00 142.00 23.5M
2022-10-28 137.50 148.50 136.50 139.50 52.4M
2022-10-27 135.50 138.50 135.00 138.00 32.0M
2022-10-26 136.50 137.50 132.50 133.50 50.0M
2022-10-25 133.50 139.50 130.00 139.50 59.7M
2022-10-24 129.00 134.50 129.00 134.50 32.2M
2022-10-21 126.00 127.00 122.00 122.50 24.3M
2022-10-20 121.00 128.00 121.00 127.00 36.0M
2022-10-19 130.50 134.00 125.00 125.00 32.7M
2022-10-18 135.00 135.50 127.00 130.50 35.2M
2022-10-17 127.00 132.50 125.00 131.50 39.1M
2022-10-14 125.00 130.00 122.00 130.00 34.3M
2022-10-13 124.50 126.00 118.50 118.50 34.5M
2022-10-12 127.50 128.00 118.50 122.00 39.6M
2022-10-11 130.50 132.00 123.50 127.00 29.4M
2022-10-07 138.00 140.50 135.00 136.50 26.9M
2022-10-06 135.50 141.00 135.00 140.00 32.8M
2022-10-05 140.50 143.00 133.50 133.50 32.9M
2022-10-04 142.00 142.50 135.50 137.50 28.0M
2022-10-03 131.00 140.00 131.00 135.50 38.4M
2022-09-30 124.00 138.50 123.50 134.00 42.8M
2022-09-29 132.50 133.50 125.00 127.00 33.4M
2022-09-28 135.00 136.00 127.50 127.50 35.9M
2022-09-27 138.00 139.50 131.50 134.50 35.2M
2022-09-26 142.50 145.50 135.50 136.00 36.6M
2022-09-23 154.00 157.00 144.00 145.50 37.2M
2022-09-22 150.50 156.00 147.00 156.00 23.7M
2022-09-21 152.00 154.00 150.50 152.50 13.4M
2022-09-20 155.50 155.50 150.50 152.00 18.4M
2022-09-19 154.50 155.50 152.50 152.50 16.9M
2022-09-16 157.00 160.50 152.50 153.50 42.0M
2022-09-15 169.50 171.00 159.50 161.00 27.2M
2022-09-14 166.50 171.50 166.00 169.50 19.5M
2022-09-13 175.00 179.00 173.00 176.00 18.5M
2022-09-12 179.50 180.50 173.00 173.00 21.4M
2022-09-08 176.50 178.50 172.50 175.50 27.4M
2022-09-07 172.00 179.00 170.50 176.00 23.0M
2022-09-06 183.50 185.00 172.50 175.50 26.6M
2022-09-05 189.00 190.50 179.50 179.50 21.9M
2022-09-02 184.50 191.00 183.00 188.00 32.0M
2022-09-01 186.00 187.00 180.00 181.00 21.0M
2022-08-31 187.50 191.00 186.00 187.00 18.1M
2022-08-30 192.00 192.50 187.00 188.50 26.3M
2022-08-29 180.00 190.00 179.00 190.00 32.9M
2022-08-26 200.00 203.50 191.00 191.00 41.3M
2022-08-25 190.50 198.00 190.50 195.00 41.8M
2022-08-24 191.00 193.00 186.00 186.00 31.6M
2022-08-23 184.00 191.00 182.00 190.50 33.0M
2022-08-22 188.00 194.50 186.00 186.00 30.7M
2022-08-19 189.50 198.50 189.00 189.50 53.3M
2022-08-18 173.50 193.00 171.00 189.00 60.2M
2022-08-17 177.50 179.50 173.00 175.50 25.3M
2022-08-16 178.00 180.50 174.00 175.50 33.2M
2022-08-15 174.50 179.00 173.50 178.00 59.9M
2022-08-12 155.00 170.50 153.50 170.50 49.3M
2022-08-11 154.00 156.50 153.50 155.00 21.3M
2022-08-10 151.50 151.50 149.00 149.00 17.0M
2022-08-09 154.50 156.00 151.00 154.50 20.1M
2022-08-08 158.00 158.50 154.00 154.50 24.9M
2022-08-05 152.00 159.50 151.50 159.50 30.2M
2022-08-04 148.50 150.50 143.00 149.00 29.4M
2022-08-03 150.50 153.00 148.50 148.50 23.0M
2022-08-02 149.50 152.50 147.00 151.50 30.2M
2022-08-01 156.00 157.50 152.00 153.00 30.2M
2022-07-29 158.50 161.50 155.00 156.00 32.9M
2022-07-28 165.50 166.50 155.50 155.50 58.3M
2022-07-27 178.00 178.00 160.50 163.00 73.9M
2022-07-26 180.00 182.00 177.00 177.50 28.8M
2022-07-25 180.00 183.00 175.00 181.50 35.7M
2022-07-22 183.00 189.50 179.00 180.50 67.3M
2022-07-21 165.00 179.00 163.50 179.00 54.0M
2022-07-20 160.50 165.50 159.00 163.00 41.7M
2022-07-19 156.00 162.00 153.00 154.00 28.6M
2022-07-18 154.50 164.00 154.00 158.00 37.4M
2022-07-15 151.00 157.00 148.50 152.50 19.2M
2022-07-14 144.50 154.50 143.50 150.00 28.2M
2022-07-13 158.50 162.00 146.50 146.50 22.8M
2022-07-12 160.00 162.50 150.00 150.00 13.5M
2022-07-11 168.00 170.50 162.00 162.00 15.9M
2022-07-08 174.00 175.50 162.50 165.00 61.9M
2022-07-07 163.50 176.50 157.00 174.00 48.0M
2022-07-06 172.00 176.00 158.00 160.50 38.0M
2022-07-05 177.50 180.50 163.50 174.00 33.7M
2022-07-04 172.00 175.00 166.50 172.50 31.2M
2022-07-01 189.50 193.00 172.00 172.00 37.4M
2022-06-30 191.00 191.50 184.00 191.00 26.9M
2022-06-29 185.00 196.00 184.50 194.50 25.9M
2022-06-28 198.50 199.00 183.00 190.00 29.0M
2022-06-27 191.50 203.50 191.50 198.00 27.8M
2022-06-24 190.00 193.00 186.00 187.50 28.4M
2022-06-23 189.00 195.00 182.50 190.00 43.6M
2022-06-22 206.00 206.50 186.50 186.50 29.1M
2022-06-21 206.00 209.00 199.00 207.00 21.8M
2022-06-20 210.50 211.50 201.00 201.50 21.9M
2022-06-17 209.50 216.50 204.00 209.00 33.7M
2022-06-16 235.00 236.00 214.50 214.50 27.7M
2022-06-15 224.50 235.50 223.50 228.50 35.7M
2022-06-14 225.50 227.50 218.50 225.50 20.8M
2022-06-13 219.00 227.00 217.50 226.00 15.0M
2022-06-10 220.50 225.50 216.50 225.50 20.3M
2022-06-09 221.00 226.00 220.00 224.00 16.8M
2022-06-08 234.00 235.00 222.50 222.50 25.3M
2022-06-07 228.00 230.00 223.50 228.50 16.4M
2022-06-06 226.00 232.00 222.50 231.50 27.0M
2022-06-02 235.00 238.50 224.50 226.00 29.8M
2022-06-01 238.50 248.00 237.00 238.00 29.3M
2022-05-31 240.00 241.00 234.00 240.50 19.3M
2022-05-30 235.00 242.50 233.00 242.00 23.5M
2022-05-27 244.50 244.50 231.00 231.00 33.3M
2022-05-26 255.00 257.00 238.00 238.50 27.7M
2022-05-25 255.00 257.00 249.00 255.00 20.0M
2022-05-24 260.00 260.00 247.00 250.00 25.8M
2022-05-23 273.00 279.00 257.50 257.50 34.3M
2022-05-20 272.00 274.50 266.50 269.50 24.4M
2022-05-19 259.00 269.50 257.00 269.50 28.5M
2022-05-18 260.00 271.00 259.00 268.00 41.2M
2022-05-17 255.00 256.00 249.00 255.00 26.7M
2022-05-16 267.00 273.00 251.00 252.50 33.0M
2022-05-13 261.50 264.50 257.00 257.00 30.3M
2022-05-12 251.00 263.00 251.00 254.50 35.8M
2022-05-11 253.00 258.50 244.00 257.50 32.4M
2022-05-10 235.00 256.50 235.00 255.00 34.5M
2022-05-09 269.00 269.50 245.50 246.50 27.9M
2022-05-06 274.50 279.50 272.00 272.00 26.3M
2022-05-05 270.00 286.50 269.50 286.00 38.9M
2022-05-04 267.00 269.00 262.00 262.50 17.6M
2022-05-03 263.50 268.00 261.00 264.50 19.3M
2022-04-29 268.00 269.50 258.50 260.50 25.1M
2022-04-28 252.00 263.50 246.50 260.00 32.1M
2022-04-27 232.00 254.00 228.50 252.50 37.1M
2022-04-26 254.00 255.00 242.00 242.50 22.7M
2022-04-25 253.50 258.50 246.50 248.50 28.3M
2022-04-22 268.00 269.00 262.00 267.50 19.9M
2022-04-21 275.50 280.50 272.00 275.00 18.4M
2022-04-20 271.00 276.50 265.00 276.50 21.9M
2022-04-19 277.00 278.00 268.00 268.50 20.9M
2022-04-18 260.00 272.50 255.50 272.50 28.2M
2022-04-15 270.50 272.50 258.00 265.50 36.4M
2022-04-14 291.00 292.50 279.00 281.50 26.5M
2022-04-13 287.00 290.00 282.00 289.50 24.6M
2022-04-12 280.00 289.00 275.00 281.50 37.6M
2022-04-11 301.50 301.50 281.00 281.00 33.0M
2022-04-08 300.00 305.50 292.00 301.50 39.8M
2022-04-07 315.50 319.50 295.00 296.00 36.8M
2022-04-06 305.00 319.00 302.50 317.00 30.3M
2022-04-01 300.00 312.50 294.50 312.00 26.3M
2022-03-31 314.50 317.50 303.00 305.50 24.4M
2022-03-30 326.50 331.50 311.50 312.50 45.7M
2022-03-29 314.50 324.50 311.00 322.50 56.2M
2022-03-28 292.50 312.00 288.50 311.00 36.7M
2022-03-25 294.50 297.50 289.00 296.00 22.8M
2022-03-24 285.00 292.00 281.00 287.50 17.4M
2022-03-23 289.00 300.00 282.00 284.00 26.2M
2022-03-22 278.00 292.00 278.00 282.00 26.2M
2022-03-21 275.00 284.50 273.50 274.50 19.4M
2022-03-18 276.50 278.00 267.50 273.00 29.8M
2022-03-17 267.50 280.00 263.50 275.00 44.5M
2022-03-16 267.50 270.50 254.50 255.00 39.0M
2022-03-15 288.50 290.00 258.50 260.50 46.1M
2022-03-14 290.50 295.00 285.50 286.00 35.4M
2022-03-11 281.50 287.00 277.50 287.00 28.6M
2022-03-10 287.00 294.00 277.00 281.00 57.1M
2022-03-09 290.00 296.50 274.00 275.00 62.5M
2022-03-08 287.50 296.50 271.50 273.50 60.9M
2022-03-07 285.50 291.50 275.50 287.50 51.9M
2022-03-04 301.00 305.00 288.00 288.00 42.3M
2022-03-03 309.00 328.00 309.00 312.00 81.3M
2022-03-02 297.00 327.50 292.00 307.00 68.3M
2022-03-01 279.50 299.50 279.50 299.50 68.9M
2022-02-25 256.00 272.50 255.00 272.50 57.9M
2022-02-24 242.50 252.50 241.50 248.00 63.6M
2022-02-23 240.00 254.00 238.00 245.00 73.3M
2022-02-22 236.50 244.50 231.00 233.50 46.8M
2022-02-21 236.50 239.00 231.00 239.00 21.5M
2022-02-18 230.00 238.50 227.00 238.50 31.3M
2022-02-17 243.00 245.00 233.00 233.00 40.5M
2022-02-16 240.00 253.00 239.50 243.00 65.4M
2022-02-15 232.50 242.50 228.50 232.00 46.8M
2022-02-14 239.50 243.00 224.00 231.00 35.0M
2022-02-11 232.50 249.50 231.50 244.00 54.8M
2022-02-10 238.50 245.00 234.00 234.00 44.3M
2022-02-09 227.00 241.00 224.00 236.50 65.3M
2022-02-08 210.00 230.00 206.00 224.00 47.8M
2022-02-07 206.00 209.50 195.50 209.50 22.3M
2022-01-26 205.00 210.00 198.50 199.50 26.5M
2022-01-25 211.00 215.00 203.50 205.50 31.4M
2022-01-24 215.50 217.50 204.00 213.50 29.4M
2022-01-21 215.00 217.50 214.00 216.00 20.6M
2022-01-20 216.50 219.00 213.50 219.00 33.2M
2022-01-19 205.00 215.00 205.00 215.00 32.3M
2022-01-18 216.00 220.50 209.00 209.00 37.9M
2022-01-17 210.00 215.00 207.50 214.50 38.8M
2022-01-14 200.50 219.50 196.50 213.00 44.8M
2022-01-13 198.50 201.00 192.00 200.50 28.2M
2022-01-12 205.00 206.50 195.00 200.50 29.1M
2022-01-11 204.00 207.00 198.00 199.00 25.4M
2022-01-10 197.00 218.50 195.50 207.00 42.7M
2022-01-07 220.00 220.00 199.00 199.00 41.3M
2022-01-06 213.00 215.50 206.00 211.00 21.4M
2022-01-05 221.50 224.50 217.00 218.50 19.8M
2022-01-04 229.50 232.50 221.00 221.00 21.6M
2022-01-03 240.00 241.00 225.50 226.00 22.0M