智微

4925
🏛️ 中国台湾 →
39.70
最后更新: 2025-09-26
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
2024-12-31 41.00 41.65 40.05 41.40 0.0M
2024-12-30 41.70 41.70 40.10 41.00 0.1M
2024-12-27 43.15 43.15 40.85 41.70 0.0M
2024-12-26 40.00 44.05 40.00 43.10 0.1M
2024-12-25 40.10 40.10 39.05 40.00 0.0M
2024-12-24 40.40 40.55 39.15 40.00 0.0M
2024-12-23 39.75 40.20 38.85 40.15 0.0M
2024-12-20 40.35 40.35 38.40 39.60 0.1M
2024-12-19 38.70 40.50 38.50 40.15 0.1M
2024-12-18 37.15 38.70 35.75 38.70 0.1M
2024-12-17 39.20 40.10 33.95 37.30 0.3M
2024-12-16 40.30 41.80 38.95 40.10 0.1M
2024-12-13 40.85 42.05 40.85 41.80 0.0M
2024-12-12 41.85 42.05 40.10 41.90 0.1M
2024-12-11 42.85 43.50 41.80 43.00 0.0M
2024-12-10 43.45 44.00 42.05 43.60 0.0M
2024-12-09 43.30 43.70 42.75 43.50 0.0M
2024-12-06 43.00 43.65 43.00 43.30 0.0M
2024-12-05 43.35 43.65 43.20 43.60 0.0M
2024-12-04 43.00 44.00 43.00 43.35 0.0M
2024-12-03 43.15 44.25 43.00 43.80 0.0M
2024-12-02 43.45 44.10 42.75 42.75 0.0M
2024-11-29 43.00 43.95 42.90 43.80 0.1M
2024-11-28 43.80 43.95 43.00 43.95 0.0M
2024-11-27 43.95 44.95 43.35 44.10 0.0M
2024-11-26 43.35 43.95 43.35 43.95 0.0M
2024-11-25 43.65 44.15 43.65 44.15 0.0M
2024-11-22 43.60 45.00 43.50 45.00 0.0M
2024-11-21 43.00 43.65 42.00 43.50 0.0M
2024-11-20 44.85 45.20 40.40 43.45 0.2M
2024-11-19 45.60 45.70 44.00 45.60 0.0M
2024-11-18 45.00 45.60 44.80 45.20 0.0M
2024-11-15 46.00 46.50 45.00 46.35 0.0M
2024-11-14 45.80 46.80 45.05 46.50 0.0M
2024-11-13 47.45 47.85 44.85 46.00 0.1M
2024-11-12 49.50 50.10 45.85 47.00 0.1M
2024-11-11 50.80 50.80 48.85 49.50 0.1M
2024-11-08 52.20 52.20 50.30 50.80 0.1M
2024-11-07 50.50 52.40 50.50 51.70 0.1M
2024-11-06 50.30 50.50 49.65 50.50 0.0M
2024-11-05 48.90 50.60 48.90 50.40 0.0M
2024-11-04 48.00 50.10 48.00 50.10 0.0M
2024-11-01 49.50 50.40 47.85 49.15 0.1M
2024-10-30 50.10 51.00 50.00 51.00 0.0M
2024-10-29 50.90 51.20 50.30 51.20 0.0M
2024-10-28 51.20 51.30 49.90 51.30 0.0M
2024-10-25 51.00 51.30 49.85 51.10 0.1M
2024-10-24 51.60 52.20 49.75 51.00 0.1M
2024-10-23 53.20 54.00 52.00 52.80 0.1M
2024-10-22 52.50 54.00 51.80 53.10 0.1M
2024-10-21 53.20 53.20 51.90 52.50 0.0M
2024-10-18 51.90 53.10 51.50 52.20 0.0M
2024-10-17 52.40 53.00 51.60 53.00 0.1M
2024-10-16 53.80 53.80 52.00 53.40 0.1M
2024-10-15 54.30 55.20 52.10 54.10 0.1M
2024-10-14 56.70 57.10 53.60 54.30 0.2M
2024-10-11 61.00 61.00 56.30 57.50 0.3M
2024-10-09 60.80 62.80 60.60 61.20 0.4M
2024-10-08 56.00 60.80 55.00 60.60 0.6M
2024-10-07 50.20 56.00 50.20 55.70 0.3M
2024-10-04 49.35 50.20 49.00 50.20 0.1M
2024-10-01 49.05 51.20 49.05 51.00 0.1M
2024-09-30 51.60 51.60 49.05 51.10 0.0M
2024-09-27 51.80 52.90 50.80 51.60 0.1M
2024-09-26 51.50 53.00 50.20 51.30 0.1M
2024-09-25 48.10 51.20 48.10 51.20 0.1M
2024-09-24 48.50 49.60 48.20 49.25 0.1M
2024-09-23 49.40 50.00 49.40 49.90 0.1M
2024-09-20 47.85 50.90 47.85 49.65 0.1M
2024-09-19 49.55 49.60 47.85 48.40 0.0M
2024-09-18 49.40 49.55 47.85 49.55 0.0M
2024-09-16 46.80 49.45 46.80 49.15 0.0M
2024-09-13 45.70 46.80 44.85 46.80 0.1M
2024-09-12 46.20 46.70 45.35 46.70 0.1M
2024-09-11 47.05 47.70 45.00 46.15 0.1M
2024-09-10 48.40 48.70 46.95 48.20 0.1M
2024-09-09 48.50 49.15 47.55 49.15 0.1M
2024-09-06 49.00 49.00 48.00 49.00 0.0M
2024-09-05 49.60 49.90 47.85 49.00 0.1M
2024-09-04 50.40 50.40 47.10 49.30 0.1M
2024-09-03 53.40 53.40 49.90 50.10 0.2M
2024-09-02 52.90 54.00 52.80 53.40 0.1M
2024-08-30 50.40 53.00 50.40 52.90 0.1M
2024-08-29 53.00 53.00 49.35 52.00 0.2M
2024-08-28 49.90 54.10 49.90 53.00 0.2M
2024-08-27 48.65 49.90 47.05 49.90 0.0M
2024-08-26 47.05 49.45 46.85 48.65 0.1M
2024-08-23 47.00 48.50 46.35 48.00 0.1M
2024-08-22 46.45 49.00 45.20 48.15 0.1M
2024-08-21 45.50 46.15 44.85 46.15 0.0M
2024-08-20 47.00 47.30 46.00 46.55 0.1M
2024-08-19 47.40 47.60 45.35 47.20 0.1M
2024-08-16 47.70 49.45 47.50 48.50 0.1M
2024-08-15 44.70 48.95 44.55 47.65 0.1M
2024-08-14 44.15 45.70 42.95 45.50 0.1M
2024-08-13 46.20 46.80 43.00 44.15 0.1M
2024-08-12 45.75 47.05 45.75 46.20 0.1M
2024-08-09 45.00 46.65 45.00 45.35 0.1M
2024-08-08 44.05 44.40 43.00 44.40 0.0M
2024-08-07 43.85 45.20 43.60 45.15 0.1M
2024-08-06 45.05 46.00 40.30 43.80 0.3M
2024-08-05 51.50 52.00 44.85 45.20 0.3M
2024-08-02 53.00 53.00 51.60 52.20 0.1M
2024-08-01 52.60 53.20 52.60 53.00 0.1M
2024-07-31 52.90 54.00 51.80 54.00 0.1M
2024-07-30 53.10 53.50 51.80 52.80 0.2M
2024-07-29 53.90 54.70 53.90 54.30 0.0M
2024-07-26 54.50 55.00 53.40 54.60 0.0M
2024-07-23 55.20 55.90 54.70 55.20 0.1M
2024-07-22 56.50 56.50 54.80 55.20 0.1M
2024-07-19 56.70 57.20 55.80 56.40 0.1M
2024-07-18 56.40 57.10 56.10 56.70 0.1M
2024-07-17 57.60 58.20 56.80 57.20 0.1M
2024-07-16 58.30 58.90 57.00 57.60 0.1M
2024-07-15 57.00 60.00 56.30 58.80 0.1M
2024-07-12 56.10 56.70 55.80 56.70 0.1M
2024-07-11 57.50 57.80 56.20 56.80 0.1M
2024-07-10 58.00 58.00 56.50 57.30 0.1M
2024-07-09 58.10 58.10 56.10 58.00 0.2M
2024-07-08 59.70 59.70 57.80 57.90 0.1M
2024-07-05 60.10 60.10 58.80 59.00 0.1M
2024-07-04 59.00 60.40 58.60 60.10 0.2M
2024-07-03 58.30 59.20 58.00 58.60 0.0M
2024-07-02 58.20 58.90 58.00 58.50 0.0M
2024-07-01 58.00 58.20 57.20 58.20 0.0M
2024-06-28 57.60 58.20 57.40 58.20 0.1M
2024-06-27 58.20 58.20 57.30 58.00 0.1M
2024-06-26 58.00 58.40 57.60 58.10 0.1M
2024-06-25 58.20 59.20 57.40 59.00 0.1M
2024-06-24 58.40 58.90 57.40 58.10 0.2M
2024-06-21 59.40 59.70 58.60 59.10 0.1M
2024-06-20 60.20 60.20 59.10 59.70 0.1M
2024-06-19 60.00 61.70 59.60 60.00 0.2M
2024-06-18 59.40 60.10 58.70 60.00 0.2M
2024-06-17 59.80 60.20 58.50 58.80 0.1M
2024-06-14 60.00 61.00 59.70 60.50 0.2M
2024-06-13 59.10 61.10 58.50 61.10 0.2M
2024-06-12 58.60 59.00 58.00 58.50 0.1M
2024-06-11 59.50 59.50 57.80 58.60 0.1M
2024-06-07 58.90 60.90 57.60 59.30 0.4M
2024-06-06 57.40 61.10 57.40 59.10 0.3M
2024-06-05 56.80 57.20 56.00 57.00 0.2M
2024-06-04 59.00 59.00 56.50 57.60 0.2M
2024-06-03 60.20 60.50 56.70 58.00 0.7M
2024-05-31 59.80 61.50 59.60 60.20 0.1M
2024-05-30 62.10 62.10 59.50 60.00 0.2M
2024-05-29 64.00 65.00 62.40 63.00 0.3M
2024-05-28 59.00 65.20 58.50 65.20 0.3M
2024-05-27 59.30 59.50 57.90 58.70 0.3M
2024-05-24 60.00 60.20 58.70 59.50 0.2M
2024-05-23 59.90 60.20 59.00 60.00 0.2M
2024-05-22 60.60 61.00 59.80 60.20 0.2M
2024-05-21 60.90 61.80 60.30 61.30 0.2M
2024-05-20 62.50 62.50 60.80 61.90 0.2M
2024-05-17 62.70 63.00 61.80 62.50 0.3M
2024-05-16 64.70 64.70 62.00 63.20 0.2M
2024-05-15 64.50 65.00 62.10 64.70 0.1M
2024-05-14 61.80 65.20 61.80 63.80 0.1M
2024-05-13 63.60 63.60 61.80 62.40 0.1M
2024-05-10 63.50 64.00 62.50 63.20 0.1M
2024-05-09 63.60 64.40 63.50 64.20 0.0M
2024-05-08 64.00 64.30 63.10 64.20 0.1M
2024-05-07 64.40 65.30 64.00 64.80 0.1M
2024-05-06 66.50 66.60 64.40 65.20 0.1M
2024-05-03 65.10 67.20 65.10 66.00 0.0M
2024-05-02 66.80 67.00 65.80 66.70 0.0M
2024-04-30 67.20 68.60 65.70 66.80 0.1M
2024-04-29 67.70 69.20 67.60 68.00 0.1M
2024-04-26 67.00 67.30 66.30 67.30 0.0M
2024-04-25 66.00 66.40 65.30 66.00 0.1M
2024-04-24 64.50 66.20 64.30 66.00 0.0M
2024-04-23 62.00 64.00 62.00 64.00 0.0M
2024-04-22 64.20 64.40 62.30 62.90 0.1M
2024-04-19 65.10 65.20 62.70 64.70 0.1M
2024-04-18 65.00 66.20 65.00 66.00 0.0M
2024-04-17 65.30 66.20 65.30 66.00 0.1M
2024-04-16 67.20 67.30 65.30 66.00 0.1M
2024-04-15 68.20 68.70 65.30 68.00 0.1M
2024-04-12 69.10 70.30 68.00 70.00 0.1M
2024-04-11 68.60 70.30 68.30 68.90 0.0M
2024-04-10 70.80 70.80 68.70 70.00 0.1M
2024-04-09 70.30 70.80 69.70 70.80 0.1M
2024-04-08 69.70 69.80 68.70 69.70 0.0M
2024-04-03 69.20 70.20 68.40 69.70 0.0M
2024-04-02 70.20 71.10 69.50 70.30 0.1M
2024-04-01 67.70 70.50 64.60 70.30 0.2M
2024-03-29 67.90 69.40 67.50 68.30 0.1M
2024-03-28 69.80 70.10 67.70 68.30 0.2M
2024-03-27 69.50 70.00 69.00 69.80 0.1M
2024-03-26 71.00 71.00 69.30 70.50 0.0M
2024-03-25 70.70 72.00 69.90 70.70 0.1M
2024-03-22 69.50 71.80 69.50 71.30 0.1M
2024-03-21 70.30 70.60 69.70 69.80 0.1M
2024-03-20 70.20 70.50 69.50 70.20 0.1M
2024-03-19 70.50 70.60 69.70 70.20 0.1M
2024-03-18 70.90 70.90 69.70 70.50 0.1M
2024-03-15 70.60 70.70 69.30 70.30 0.1M
2024-03-14 71.70 71.80 70.00 71.80 0.1M
2024-03-13 73.40 73.50 70.70 71.70 0.2M
2024-03-12 73.10 74.30 73.10 74.30 0.0M
2024-03-11 75.00 76.00 70.30 73.90 0.2M
2024-03-08 78.20 79.00 75.00 75.00 0.1M
2024-03-07 78.60 79.20 77.10 77.80 0.1M
2024-03-06 77.80 78.20 76.40 77.90 0.1M
2024-03-05 80.30 80.30 77.80 78.30 0.1M
2024-03-04 77.70 81.20 77.70 79.50 0.3M
2024-03-01 77.30 77.90 75.40 75.80 0.2M
2024-02-29 79.30 79.30 77.20 77.80 0.2M
2024-02-27 83.00 83.00 77.20 79.30 0.2M
2024-02-26 82.30 86.30 81.20 82.30 0.5M
2024-02-23 78.20 84.40 78.20 82.00 1.1M
2024-02-22 72.30 78.90 72.30 78.50 0.7M
2024-02-21 67.90 72.20 67.50 72.20 0.3M
2024-02-20 67.50 68.40 66.80 68.20 0.1M
2024-02-19 68.40 68.50 67.60 68.30 0.1M
2024-02-16 68.30 69.00 68.00 68.40 0.1M
2024-02-15 68.40 68.80 67.60 68.30 0.2M
2024-02-05 70.30 70.30 66.80 68.90 0.2M
2024-02-02 65.50 71.70 65.10 70.30 0.3M
2024-02-01 65.00 65.60 64.10 65.50 0.1M
2024-01-31 62.00 65.30 60.70 65.00 0.1M
2024-01-30 67.20 67.80 58.50 62.00 1.1M
2024-01-29 67.90 68.20 67.20 67.90 0.1M
2024-01-26 68.80 68.90 66.60 67.90 0.2M
2024-01-25 70.90 71.30 67.90 69.70 0.2M
2024-01-24 68.00 72.20 67.70 70.80 0.3M
2024-01-23 69.70 69.90 68.50 69.30 0.2M
2024-01-22 70.30 70.50 69.60 70.20 0.2M
2024-01-19 70.60 72.20 69.90 69.90 0.1M
2024-01-18 70.10 70.50 69.60 70.20 0.2M
2024-01-17 71.80 72.00 70.00 70.70 0.2M
2024-01-16 75.20 75.20 71.80 72.50 0.2M
2024-01-15 75.50 75.60 74.50 75.20 0.1M
2024-01-12 76.20 76.30 75.20 76.20 0.1M
2024-01-11 76.20 76.20 75.50 76.20 0.1M
2024-01-10 76.40 76.90 75.40 75.80 0.1M
2024-01-09 78.10 78.10 76.00 76.40 0.1M
2024-01-08 78.30 78.90 77.30 77.30 0.1M
2024-01-05 78.00 78.10 77.30 78.10 0.1M
2024-01-04 77.00 77.90 76.90 77.50 0.1M
2024-01-03 78.10 78.60 75.80 76.50 0.3M
2024-01-02 80.30 80.40 78.80 79.80 0.2M