智伸科

4551
🏛️ 中国台湾 →
133.50
最后更新: 2025-09-30
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
2023-12-29 129.00 129.50 128.50 128.50 0.0M
2023-12-28 130.00 131.00 128.50 129.00 0.1M
2023-12-27 129.50 132.00 128.00 131.00 0.1M
2023-12-26 129.00 129.50 128.00 129.00 0.1M
2023-12-25 126.50 129.00 126.50 128.50 0.1M
2023-12-22 128.50 128.50 126.00 127.00 0.1M
2023-12-21 129.50 130.00 128.00 128.00 0.1M
2023-12-20 129.50 130.50 129.00 129.50 0.1M
2023-12-19 129.50 131.50 129.00 129.50 0.1M
2023-12-18 131.00 131.50 130.00 130.50 0.1M
2023-12-15 131.00 132.00 130.00 131.00 0.1M
2023-12-14 133.00 133.00 130.50 131.00 0.1M
2023-12-13 130.50 132.00 129.50 131.00 0.1M
2023-12-12 134.50 134.50 130.50 130.50 0.1M
2023-12-11 134.00 134.00 132.00 133.00 0.0M
2023-12-08 137.00 137.00 134.50 134.50 0.0M
2023-12-07 136.50 137.00 135.50 135.50 0.1M
2023-12-06 138.00 138.00 135.50 136.00 0.2M
2023-12-05 136.00 137.50 133.00 137.50 0.2M
2023-12-04 134.50 138.00 134.00 134.50 0.1M
2023-12-01 135.00 135.00 132.50 134.00 0.1M
2023-11-30 136.50 136.50 133.50 135.00 0.1M
2023-11-29 137.00 137.00 135.00 135.00 0.0M
2023-11-28 136.50 137.00 135.50 137.00 0.1M
2023-11-27 134.50 137.50 134.50 137.00 0.1M
2023-11-24 136.00 136.00 134.00 134.00 0.1M
2023-11-23 137.00 137.00 135.50 136.50 0.1M
2023-11-22 135.00 137.00 134.50 136.50 0.2M
2023-11-21 132.50 134.50 132.50 134.50 0.1M
2023-11-20 132.00 133.00 131.50 132.50 0.1M
2023-11-17 134.50 134.50 131.50 131.50 0.1M
2023-11-16 135.00 135.00 132.00 133.50 0.1M
2023-11-15 132.00 136.00 131.50 134.50 0.4M
2023-11-14 129.00 132.50 129.00 131.50 0.1M
2023-11-13 129.00 131.00 128.50 131.00 0.1M
2023-11-10 130.50 131.00 129.00 129.00 0.2M
2023-11-09 130.00 132.00 129.00 132.00 0.2M
2023-11-08 120.50 133.50 119.50 131.50 1.0M
2023-11-07 120.50 125.00 120.50 124.00 0.2M
2023-11-06 121.00 123.00 120.50 122.00 0.1M
2023-11-03 121.50 122.50 120.50 120.50 0.1M
2023-11-02 120.50 121.50 120.00 120.50 0.1M
2023-11-01 115.00 121.00 115.00 120.50 0.3M
2023-10-31 118.50 119.00 113.00 114.00 0.4M
2023-10-30 121.50 122.00 118.00 118.00 0.3M
2023-10-27 122.00 122.50 121.00 121.50 0.1M
2023-10-26 122.50 123.50 122.00 122.00 0.1M
2023-10-25 122.50 124.50 122.50 123.50 0.1M
2023-10-24 123.50 124.50 122.00 122.50 0.1M
2023-10-23 123.50 124.00 122.50 123.00 0.1M
2023-10-20 125.50 125.50 123.50 123.50 0.2M
2023-10-19 126.50 127.50 126.00 126.00 0.2M
2023-10-18 129.00 129.00 125.50 129.00 0.4M
2023-10-17 132.00 132.50 129.00 129.00 0.3M
2023-10-16 134.50 134.50 132.00 132.00 0.2M
2023-10-13 137.00 137.00 134.50 134.50 0.1M
2023-10-12 138.00 138.00 136.50 136.50 0.1M
2023-10-11 136.00 139.00 136.00 138.00 0.3M
2023-10-06 136.50 138.00 136.50 137.00 0.0M
2023-10-05 139.00 139.00 137.00 137.00 0.1M
2023-10-04 136.00 137.50 135.50 137.00 0.1M
2023-10-03 137.50 138.50 136.50 136.50 0.1M
2023-10-02 137.50 139.00 137.00 138.50 0.1M
2023-09-28 135.00 137.00 134.50 136.00 0.1M
2023-09-27 135.50 137.00 135.00 135.00 0.2M
2023-09-26 138.00 138.00 137.00 137.00 0.0M
2023-09-25 137.00 141.00 137.00 138.00 0.0M
2023-09-22 140.00 140.00 138.00 138.00 0.1M
2023-09-21 139.50 140.50 137.50 140.00 0.2M
2023-09-20 136.50 140.00 136.50 139.00 0.2M
2023-09-19 139.00 139.00 136.00 136.50 0.1M
2023-09-18 137.00 139.00 137.00 138.00 0.1M
2023-09-15 140.00 140.00 137.00 139.00 0.2M
2023-09-14 142.50 142.50 139.50 139.50 0.2M
2023-09-13 143.50 143.50 140.50 141.00 0.1M
2023-09-12 143.00 143.00 140.00 141.50 0.3M
2023-09-11 139.50 142.00 139.00 141.50 0.3M
2023-09-08 137.00 139.00 137.00 138.50 0.1M
2023-09-07 138.00 138.50 137.00 138.50 0.1M
2023-09-06 142.00 142.00 137.00 138.00 0.4M
2023-09-05 136.00 143.00 136.00 143.00 0.7M
2023-09-04 134.50 136.00 133.50 135.00 0.1M
2023-09-01 135.00 135.00 133.00 133.50 0.1M
2023-08-31 133.50 135.50 133.00 134.50 0.1M
2023-08-30 133.00 133.50 131.50 133.00 0.1M
2023-08-29 131.00 131.50 131.00 131.00 0.0M
2023-08-28 132.00 133.50 130.50 130.50 0.2M
2023-08-25 130.50 134.50 130.50 133.50 0.2M
2023-08-24 133.00 133.50 130.50 131.00 0.2M
2023-08-23 133.00 134.50 133.00 133.00 0.1M
2023-08-22 132.50 134.00 132.00 132.50 0.1M
2023-08-21 133.50 135.00 132.00 132.50 0.1M
2023-08-18 135.00 135.00 133.00 133.50 0.1M
2023-08-17 131.00 135.50 131.00 135.50 0.1M
2023-08-16 131.00 134.00 131.00 133.00 0.1M
2023-08-15 132.50 133.00 131.50 132.50 0.1M
2023-08-14 133.50 133.50 131.50 132.00 0.1M
2023-08-11 134.00 134.50 132.00 133.50 0.1M
2023-08-10 132.50 133.00 130.00 133.00 0.2M
2023-08-09 134.50 134.50 132.00 132.50 0.3M
2023-08-08 135.50 137.00 130.50 133.00 0.8M
2023-08-07 137.50 140.50 137.50 140.00 0.2M
2023-08-04 136.50 139.00 136.00 138.50 0.1M
2023-08-02 137.00 138.00 135.00 135.50 0.3M
2023-08-01 139.00 139.00 137.00 137.00 0.2M
2023-07-31 140.50 141.50 139.00 139.00 0.2M
2023-07-28 137.00 140.00 136.50 139.50 0.2M
2023-07-27 138.50 138.50 137.00 137.00 0.2M
2023-07-26 140.50 140.50 138.00 138.00 0.1M
2023-07-25 139.00 139.50 137.00 138.50 0.3M
2023-07-24 139.50 141.00 136.50 139.00 0.3M
2023-07-21 138.00 140.00 135.50 138.50 0.2M
2023-07-20 135.00 140.50 135.00 139.00 0.3M
2023-07-19 140.00 143.00 139.00 139.50 0.7M
2023-07-18 147.50 149.00 142.00 143.50 0.7M
2023-07-17 144.50 151.00 144.50 146.50 0.8M
2023-07-14 144.00 145.50 140.50 144.00 0.7M
2023-07-13 149.00 150.50 146.50 149.50 0.9M
2023-07-12 148.50 149.00 146.00 146.50 0.4M
2023-07-11 149.50 150.50 148.00 148.50 0.4M
2023-07-10 151.50 151.50 148.00 148.50 0.8M
2023-07-07 157.00 157.00 153.50 154.00 0.6M
2023-07-06 160.00 161.00 157.50 159.50 0.5M
2023-07-05 159.50 161.50 157.00 159.50 0.6M
2023-07-04 162.00 164.00 158.50 159.50 0.9M
2023-07-03 160.00 161.50 156.00 160.50 0.9M
2023-06-30 158.50 160.50 156.50 158.00 0.9M
2023-06-29 156.00 160.00 155.50 158.50 0.8M
2023-06-28 156.50 158.00 154.50 156.00 0.9M
2023-06-27 152.50 155.00 151.50 154.50 0.9M
2023-06-26 152.00 154.00 150.50 153.00 1.2M
2023-06-21 148.00 155.00 147.50 152.00 2.2M
2023-06-20 146.00 147.50 143.50 147.50 0.8M
2023-06-19 146.50 146.50 144.50 145.00 0.3M
2023-06-16 144.50 146.50 144.00 146.50 0.5M
2023-06-15 145.00 145.00 143.50 144.50 0.3M
2023-06-14 145.00 147.00 144.00 145.00 0.4M
2023-06-13 142.50 147.00 142.50 146.50 1.1M
2023-06-12 146.50 146.50 141.50 142.50 1.0M
2023-06-09 136.00 147.00 136.00 144.50 2.5M
2023-06-08 136.00 136.00 133.00 135.50 0.3M
2023-06-07 134.00 136.00 132.50 136.00 0.4M
2023-06-06 135.50 136.50 132.50 132.50 0.3M
2023-06-05 133.50 136.50 133.50 135.50 0.3M
2023-06-02 133.50 134.50 133.00 133.00 0.2M
2023-06-01 132.50 134.50 132.50 133.50 0.2M
2023-05-31 132.00 134.50 131.00 133.50 0.4M
2023-05-30 129.50 133.00 129.00 132.50 0.5M
2023-05-29 130.00 130.50 128.50 129.00 0.5M
2023-05-26 131.00 131.00 129.00 129.50 0.4M
2023-05-25 132.00 134.00 130.00 130.50 0.4M
2023-05-24 132.00 133.50 131.50 132.50 0.3M
2023-05-23 134.00 134.00 132.00 132.00 0.3M
2023-05-22 131.00 134.00 131.00 134.00 0.5M
2023-05-19 132.50 133.50 130.00 130.50 0.5M
2023-05-18 133.00 133.50 131.00 132.50 0.4M
2023-05-17 131.00 132.50 130.00 132.00 0.4M
2023-05-16 130.00 131.50 129.00 131.00 0.3M
2023-05-15 129.50 131.00 128.50 129.50 0.3M
2023-05-12 128.50 130.00 128.00 129.50 0.4M
2023-05-11 132.50 132.50 128.00 129.50 0.5M
2023-05-10 136.00 136.00 131.00 133.50 0.5M
2023-05-09 139.00 139.00 132.00 132.50 0.9M
2023-05-08 140.50 140.50 139.50 139.50 0.1M
2023-05-05 139.50 140.50 138.50 138.50 0.1M
2023-05-04 139.50 140.00 138.00 139.50 0.1M
2023-05-03 139.00 139.50 138.50 139.00 0.1M
2023-05-02 140.50 141.50 139.00 139.00 0.2M
2023-04-28 139.50 140.50 138.50 140.00 0.1M
2023-04-27 136.50 138.00 135.00 137.50 0.2M
2023-04-26 135.00 137.00 134.00 137.00 0.3M
2023-04-25 139.50 139.50 135.00 136.00 0.4M
2023-04-24 136.50 139.50 135.50 139.50 0.4M
2023-04-21 140.00 140.00 136.00 136.50 0.7M
2023-04-20 140.50 141.00 140.00 140.00 0.2M
2023-04-19 142.50 142.50 141.00 141.00 0.3M
2023-04-18 144.00 144.00 142.00 142.50 0.2M
2023-04-17 143.00 144.50 142.50 143.50 0.3M
2023-04-14 143.50 144.00 142.00 143.00 0.4M
2023-04-13 142.50 143.50 142.00 143.00 0.2M
2023-04-12 143.50 143.50 141.50 143.00 0.3M
2023-04-11 142.50 143.50 140.50 143.50 0.4M
2023-04-10 142.50 142.50 140.00 141.50 0.7M
2023-04-07 143.00 144.00 141.00 142.00 0.8M
2023-04-06 143.50 145.00 142.00 143.00 0.5M
2023-03-31 145.50 146.00 144.00 144.50 0.5M
2023-03-30 145.00 145.50 144.00 145.50 0.5M
2023-03-29 142.50 145.00 142.00 145.00 1.9M
2023-03-28 150.50 150.50 146.50 146.50 0.4M
2023-03-27 149.50 149.50 147.50 149.50 0.2M
2023-03-24 149.50 150.50 148.00 149.50 0.3M
2023-03-23 149.50 150.00 147.00 148.00 0.4M
2023-03-22 147.00 151.00 147.00 150.00 0.5M
2023-03-21 145.00 146.50 144.00 146.00 0.5M
2023-03-20 148.50 148.50 143.00 144.50 1.1M
2023-03-17 147.50 148.00 145.50 148.00 0.4M
2023-03-16 148.00 148.50 145.50 146.50 0.4M
2023-03-15 147.50 149.50 146.00 148.50 0.3M
2023-03-14 146.00 147.00 144.00 146.50 0.6M
2023-03-13 148.50 148.50 146.00 147.00 0.5M
2023-03-10 150.00 150.50 148.00 148.50 0.3M
2023-03-09 153.00 153.50 151.00 151.50 0.3M
2023-03-08 152.50 156.00 152.50 153.50 0.5M
2023-03-07 152.50 156.50 151.50 155.50 1.1M
2023-03-06 151.00 152.50 150.00 152.00 0.3M
2023-03-03 147.50 150.50 147.50 150.00 0.3M
2023-03-02 148.50 149.00 147.00 147.50 0.3M
2023-03-01 149.50 149.50 147.00 148.00 0.3M
2023-02-24 154.00 154.00 149.50 149.50 0.2M
2023-02-23 151.50 153.50 151.50 153.50 0.2M
2023-02-22 150.50 152.50 149.50 151.50 0.4M
2023-02-21 150.00 154.00 150.00 152.00 0.3M
2023-02-20 149.00 150.50 149.00 150.00 0.2M
2023-02-17 151.00 151.00 148.00 149.50 0.3M
2023-02-16 151.00 154.00 151.00 152.00 0.2M
2023-02-15 149.00 150.50 149.00 150.00 0.1M
2023-02-14 150.00 150.50 147.50 149.00 0.2M
2023-02-13 152.00 152.50 149.50 149.50 0.2M
2023-02-10 152.00 152.00 150.50 151.00 0.2M
2023-02-09 151.00 154.50 151.00 152.50 0.1M
2023-02-08 154.00 154.00 151.00 152.00 0.4M
2023-02-07 156.50 156.50 154.00 154.50 0.2M
2023-02-06 153.50 156.50 153.50 155.00 0.3M
2023-02-03 155.00 156.00 152.50 154.00 0.3M
2023-02-02 154.50 155.00 152.50 155.00 0.3M
2023-02-01 155.00 155.00 151.50 153.00 0.2M
2023-01-31 150.00 154.50 149.00 152.50 0.5M
2023-01-30 147.00 152.00 147.00 150.00 0.7M
2023-01-17 143.00 144.00 143.00 143.00 0.1M
2023-01-16 145.50 145.50 142.50 143.50 0.2M
2023-01-13 144.50 145.50 144.00 145.00 0.1M
2023-01-12 144.00 145.00 143.50 144.50 0.1M
2023-01-11 145.50 146.00 143.50 143.50 0.2M
2023-01-10 145.00 147.50 143.50 144.00 0.3M
2023-01-09 145.50 146.50 143.50 145.00 0.3M
2023-01-06 145.00 145.50 143.00 145.00 0.3M
2023-01-05 147.50 149.00 144.00 145.00 0.2M
2023-01-04 150.00 150.50 147.00 147.00 0.1M
2023-01-03 149.00 152.00 148.00 150.00 0.2M