智基科技

6294
🏛️ 中国台湾 →
50.30
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
2021-12-30 124.00 126.00 124.00 125.50 0.0M
2021-12-29 124.00 124.00 123.50 123.50 0.0M
2021-12-28 123.00 124.00 123.00 124.00 0.0M
2021-12-27 123.00 123.00 122.50 123.00 0.0M
2021-12-24 123.50 123.50 123.50 123.50 0.0M
2021-12-23 124.50 124.50 124.00 124.00 0.0M
2021-12-22 124.00 124.50 123.00 124.00 0.0M
2021-12-21 123.00 123.50 123.00 123.50 0.0M
2021-12-20 122.50 123.50 122.50 123.50 0.0M
2021-12-17 123.00 123.00 122.00 123.00 0.0M
2021-12-16 123.50 125.00 123.00 123.00 0.0M
2021-12-15 123.50 125.00 123.00 123.50 0.0M
2021-12-14 125.00 125.00 123.00 123.00 0.0M
2021-12-13 124.50 126.00 124.50 125.50 0.0M
2021-12-10 122.00 125.00 122.00 123.50 0.0M
2021-12-09 124.50 124.50 121.50 122.00 0.0M
2021-12-08 125.50 125.50 125.00 125.50 0.0M
2021-12-07 126.00 126.00 125.00 125.00 0.0M
2021-12-06 126.50 126.50 125.00 125.00 0.0M
2021-12-03 125.50 126.50 125.50 126.50 0.0M
2021-12-02 126.00 126.50 125.50 125.50 0.0M
2021-12-01 126.00 126.50 126.00 126.00 0.0M
2021-11-30 127.00 127.00 125.50 126.50 0.0M
2021-11-29 128.00 128.00 126.00 126.50 0.0M
2021-11-26 128.00 128.50 128.00 128.50 0.0M
2021-11-25 129.00 129.00 128.50 129.00 0.0M
2021-11-24 129.50 129.50 128.00 129.00 0.0M
2021-11-23 127.50 128.50 127.50 128.50 0.0M
2021-11-22 127.00 127.00 126.50 127.00 0.0M
2021-11-19 127.50 128.50 127.50 128.50 0.0M
2021-11-18 128.00 128.50 127.50 128.50 0.0M
2021-11-17 127.50 129.50 126.50 128.00 0.0M
2021-11-16 126.00 126.50 126.00 126.00 0.0M
2021-11-15 128.00 128.50 124.50 125.50 0.0M
2021-11-12 124.50 127.50 124.50 127.00 0.0M
2021-11-11 124.00 124.50 123.50 124.00 0.0M
2021-11-10 125.00 125.00 123.00 124.00 0.0M
2021-11-09 126.50 126.50 124.50 124.50 0.0M
2021-11-08 128.00 128.00 126.00 126.00 0.0M
2021-11-05 128.00 128.00 128.00 128.00 0.0M
2021-11-04 126.50 128.00 126.00 128.00 0.0M
2021-11-03 126.00 127.50 126.00 126.50 0.0M
2021-11-02 126.50 127.00 126.00 126.00 0.0M
2021-11-01 128.00 128.00 127.00 127.50 0.0M
2021-10-29 128.50 129.00 127.50 128.00 0.0M
2021-10-28 129.00 129.50 128.00 129.00 0.0M
2021-10-27 128.00 129.00 128.00 128.00 0.0M
2021-10-26 129.00 131.00 128.00 128.00 0.0M
2021-10-25 128.00 132.00 128.00 130.00 0.0M
2021-10-22 128.00 128.00 127.00 128.00 0.0M
2021-10-21 129.00 129.00 127.50 127.50 0.0M
2021-10-20 128.50 128.50 127.50 128.00 0.0M
2021-10-19 128.00 128.00 128.00 128.00 0.0M
2021-10-18 129.00 129.00 127.00 129.00 0.0M
2021-10-15 128.50 129.00 127.00 129.00 0.0M
2021-10-14 125.00 127.50 125.00 127.00 0.0M
2021-10-13 132.00 132.00 124.50 125.00 0.0M
2021-10-12 135.50 136.00 131.50 132.50 0.0M
2021-10-08 140.50 140.50 139.00 140.00 0.0M
2021-10-07 139.50 140.00 139.00 140.00 0.0M
2021-10-06 140.00 140.00 139.00 140.00 0.0M
2021-10-05 139.00 139.50 139.00 139.50 0.0M
2021-10-04 139.00 140.50 139.00 139.00 0.0M
2021-10-01 140.00 140.00 137.50 138.50 0.0M
2021-09-30 141.00 141.00 141.00 141.00 0.0M
2021-09-29 142.00 142.00 140.50 141.00 0.0M
2021-09-28 142.50 142.50 141.50 142.00 0.0M
2021-09-27 141.50 142.00 141.00 141.50 0.0M
2021-09-24 142.00 142.00 141.50 141.50 0.0M
2021-09-23 143.50 143.50 141.50 142.00 0.0M
2021-09-22 143.00 143.00 142.00 143.00 0.0M
2021-09-17 143.50 144.50 143.50 144.50 0.0M
2021-09-16 144.00 144.00 143.00 143.50 0.0M
2021-09-15 142.50 143.50 142.50 143.50 0.0M
2021-09-14 143.00 143.00 142.00 143.00 0.0M
2021-09-13 141.50 143.00 141.50 143.00 0.0M
2021-09-10 142.50 143.50 141.50 143.50 0.0M
2021-09-09 141.00 143.50 141.00 142.00 0.0M
2021-09-08 144.00 144.00 141.00 141.00 0.0M
2021-09-07 146.50 146.50 146.50 146.50 0.0M
2021-09-06 148.00 148.00 146.50 147.00 0.0M
2021-09-03 145.50 147.00 145.50 147.00 0.0M
2021-09-02 146.50 147.00 146.50 147.00 0.0M
2021-09-01 146.00 147.50 146.00 147.00 0.0M
2021-08-31 146.50 147.50 146.50 147.50 0.0M
2021-08-30 148.00 148.00 147.00 147.00 0.0M
2021-08-27 146.00 148.00 145.50 148.00 0.0M
2021-08-26 146.50 146.50 145.50 146.00 0.0M
2021-08-25 144.00 146.50 144.00 146.50 0.0M
2021-08-24 145.00 145.00 144.00 144.00 0.0M
2021-08-23 147.00 147.50 144.50 145.00 0.0M
2021-08-20 144.00 146.00 144.00 146.00 0.0M
2021-08-19 145.50 145.50 143.50 143.50 0.0M
2021-08-18 146.00 148.50 145.50 148.00 0.0M
2021-08-17 146.50 146.50 146.00 146.00 0.0M
2021-08-16 149.50 149.50 143.50 146.50 0.0M
2021-08-13 151.00 151.00 149.00 150.50 0.0M
2021-08-12 150.00 151.50 149.50 150.50 0.0M
2021-08-11 153.00 153.00 149.00 149.50 0.0M
2021-08-10 159.00 159.00 149.50 152.50 0.0M
2021-08-09 148.00 150.00 148.00 149.00 0.0M
2021-08-06 147.00 149.50 147.00 149.50 0.0M
2021-08-05 144.00 148.00 144.00 147.50 0.0M
2021-08-04 140.00 144.50 138.00 144.00 0.0M
2021-08-03 148.10 148.57 147.14 148.57 0.0M
2021-08-02 149.05 150.00 147.14 147.62 0.0M
2021-07-30 152.50 156.50 152.50 155.00 0.0M
2021-07-29 151.00 152.50 151.00 152.00 0.0M
2021-07-28 150.50 150.50 150.00 150.00 0.0M
2021-07-27 150.50 151.00 150.50 151.00 0.0M
2021-07-26 150.50 152.00 150.00 150.50 0.0M
2021-07-23 150.50 150.50 149.50 150.00 0.0M
2021-07-22 151.00 151.50 150.00 150.00 0.0M
2021-07-21 151.50 151.50 150.50 151.00 0.0M
2021-07-20 151.50 151.50 151.00 151.00 0.0M
2021-07-19 151.00 151.00 150.50 150.50 0.0M
2021-07-16 150.50 151.00 150.50 151.00 0.0M
2021-07-15 150.50 151.00 150.50 151.00 0.0M
2021-07-14 150.00 151.00 150.00 150.50 0.0M
2021-07-13 152.00 152.00 150.50 150.50 0.0M
2021-07-12 150.50 150.50 150.00 150.50 0.0M
2021-07-09 151.00 151.00 150.50 150.50 0.0M
2021-07-08 152.50 152.50 151.00 151.50 0.0M
2021-07-07 153.50 153.50 152.50 152.50 0.0M
2021-07-06 153.50 153.50 152.00 153.00 0.0M
2021-07-05 152.00 153.50 152.00 153.50 0.0M
2021-07-02 152.00 152.00 151.00 152.00 0.0M
2021-07-01 151.50 152.00 150.50 152.00 0.0M
2021-06-30 151.00 153.00 150.50 152.00 0.0M
2021-06-29 151.00 151.00 149.50 150.00 0.0M
2021-06-28 150.00 154.00 149.50 152.00 0.0M
2021-06-25 150.50 151.50 150.00 150.50 0.0M
2021-06-24 150.50 151.50 150.00 150.50 0.0M
2021-06-23 151.00 151.00 150.50 150.50 0.0M
2021-06-22 152.50 152.50 151.50 151.50 0.0M
2021-06-21 151.00 152.00 150.00 150.00 0.0M
2021-06-18 154.00 154.00 152.00 152.50 0.0M
2021-06-17 154.00 154.00 153.50 154.00 0.0M
2021-06-16 155.00 156.00 154.00 154.50 0.0M
2021-06-15 153.00 156.00 153.00 155.00 0.0M
2021-06-11 151.00 152.50 150.50 152.50 0.0M
2021-06-10 148.00 151.50 148.00 151.50 0.0M
2021-06-09 147.50 147.50 147.00 147.00 0.0M
2021-06-08 147.00 148.50 147.00 147.00 0.0M
2021-06-07 146.00 147.00 145.50 146.50 0.0M
2021-06-04 146.00 146.50 146.00 146.00 0.0M
2021-06-03 146.00 146.00 145.50 146.00 0.0M
2021-06-02 146.50 146.50 146.00 146.00 0.0M
2021-06-01 145.50 146.50 145.50 146.50 0.0M
2021-05-31 146.00 146.50 145.50 145.50 0.0M
2021-05-28 147.00 147.50 146.00 146.00 0.0M
2021-05-27 146.00 148.00 146.00 147.00 0.0M
2021-05-26 147.50 147.50 146.50 146.50 0.0M
2021-05-25 146.50 147.50 146.50 147.50 0.0M
2021-05-24 144.50 146.00 144.50 146.00 0.0M
2021-05-21 145.00 146.50 145.00 146.50 0.0M
2021-05-20 145.00 146.50 144.50 145.00 0.0M
2021-05-19 144.00 145.50 143.50 144.00 0.0M
2021-05-18 140.00 144.50 140.00 144.00 0.0M
2021-05-17 140.00 143.50 139.50 140.00 0.0M
2021-05-14 143.50 145.00 143.00 143.00 0.0M
2021-05-13 140.00 143.00 139.00 141.50 0.0M
2021-05-12 146.50 147.00 138.50 142.00 0.0M
2021-05-11 150.00 150.00 146.00 146.50 0.0M
2021-05-10 149.00 149.00 148.50 149.00 0.0M
2021-05-07 146.00 149.00 146.00 147.50 0.0M
2021-05-06 144.00 145.50 143.00 145.00 0.0M
2021-05-05 143.00 146.00 143.00 144.00 0.0M
2021-05-04 146.00 146.00 141.50 143.00 0.0M
2021-05-03 146.50 147.00 146.00 146.00 0.0M
2021-04-29 146.50 148.00 146.50 147.50 0.0M
2021-04-28 146.00 147.00 145.50 146.50 0.0M
2021-04-27 146.00 146.50 145.50 146.00 0.0M
2021-04-26 147.00 147.00 146.00 146.00 0.0M
2021-04-23 145.50 147.50 145.50 146.00 0.0M
2021-04-22 146.00 146.50 146.00 146.50 0.0M
2021-04-21 147.00 147.00 146.00 146.50 0.0M
2021-04-20 147.50 147.50 147.00 147.50 0.0M
2021-04-19 147.00 148.00 146.50 147.50 0.0M
2021-04-16 146.00 147.00 145.50 147.00 0.0M
2021-04-15 147.00 147.00 146.50 146.50 0.0M
2021-04-14 148.00 148.00 145.00 147.50 0.0M
2021-04-13 151.00 151.00 147.00 149.00 0.0M
2021-04-12 148.00 151.00 147.00 150.50 0.0M
2021-04-09 147.00 149.00 144.50 145.50 0.0M
2021-04-08 140.00 143.00 140.00 142.00 0.0M
2021-04-07 138.00 139.50 138.00 139.50 0.0M
2021-04-06 139.50 139.50 138.00 138.00 0.0M
2021-04-01 143.00 143.00 139.00 139.50 0.0M
2021-03-31 145.00 145.00 143.00 143.00 0.0M
2021-03-30 146.00 146.50 143.50 144.00 0.0M
2021-03-29 142.00 144.00 142.00 143.50 0.0M
2021-03-26 141.50 141.50 140.00 141.00 0.0M
2021-03-25 139.00 140.50 139.00 139.50 0.0M
2021-03-24 140.50 140.50 139.00 140.50 0.0M
2021-03-23 141.00 143.00 137.50 141.00 0.0M
2021-03-22 138.00 142.50 137.50 140.50 0.0M
2021-03-19 135.00 136.00 135.00 136.00 0.0M
2021-03-18 134.00 135.00 134.00 135.00 0.0M
2021-03-17 135.00 135.00 134.00 134.00 0.0M
2021-03-16 133.50 135.50 133.50 135.00 0.0M
2021-03-15 134.00 134.00 132.50 133.00 0.0M
2021-03-12 134.50 134.50 132.00 133.00 0.0M
2021-03-11 131.50 135.00 131.50 132.50 0.0M
2021-03-10 130.50 131.00 130.50 131.00 0.0M
2021-03-09 130.00 130.50 130.00 130.50 0.0M
2021-03-08 132.50 132.50 129.50 129.50 0.0M
2021-03-05 129.00 131.50 129.00 131.00 0.0M
2021-03-04 129.00 129.50 129.00 129.00 0.0M
2021-03-03 128.00 129.00 128.00 129.00 0.0M
2021-03-02 127.00 129.50 127.00 128.00 0.0M
2021-02-26 127.00 127.50 126.50 127.00 0.0M
2021-02-25 127.00 128.00 126.50 127.00 0.0M
2021-02-24 126.00 127.50 126.00 126.00 0.0M
2021-02-23 125.00 126.00 125.00 126.00 0.0M
2021-02-22 124.00 126.00 124.00 125.50 0.0M
2021-02-19 123.50 124.00 123.50 123.50 0.0M
2021-02-18 123.50 124.00 123.00 124.00 0.0M
2021-02-17 124.00 124.00 123.00 123.50 0.0M
2021-02-05 122.00 123.00 122.00 122.50 0.0M
2021-02-04 122.50 123.00 122.50 122.50 0.0M
2021-02-03 122.50 122.50 122.50 122.50 0.0M
2021-02-02 121.50 123.00 121.50 123.00 0.0M
2021-02-01 121.00 122.00 121.00 121.50 0.0M
2021-01-29 122.00 123.00 122.00 122.50 0.0M
2021-01-28 121.00 122.50 121.00 122.00 0.0M
2021-01-27 122.00 122.50 122.00 122.50 0.0M
2021-01-26 122.00 123.50 122.00 122.00 0.0M
2021-01-25 122.00 122.00 121.50 122.00 0.0M
2021-01-22 122.00 123.00 121.00 122.50 0.0M
2021-01-21 122.00 122.50 121.00 121.50 0.0M
2021-01-20 122.50 123.00 122.00 122.00 0.0M
2021-01-19 123.50 123.50 123.00 123.50 0.0M
2021-01-18 123.00 123.50 123.00 123.50 0.0M
2021-01-15 125.00 125.00 123.50 123.50 0.0M
2021-01-14 124.50 124.50 123.50 124.00 0.0M
2021-01-13 123.50 124.00 123.50 124.00 0.0M
2021-01-12 123.00 124.00 123.00 123.00 0.0M
2021-01-11 123.50 125.00 123.50 124.00 0.0M
2021-01-08 123.50 123.50 122.00 123.00 0.0M
2021-01-07 123.50 123.50 122.50 123.50 0.0M
2021-01-06 123.50 123.50 122.50 123.50 0.0M
2021-01-05 124.00 124.00 123.50 124.00 0.0M
2021-01-04 124.50 127.50 124.00 125.00 0.0M