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
2022-12-30 107.00 108.50 106.00 108.00 0.0M
2022-12-29 106.00 106.50 106.00 106.50 0.0M
2022-12-28 106.50 107.50 106.50 107.50 0.0M
2022-12-27 107.00 107.00 105.00 107.00 0.0M
2022-12-26 104.00 108.50 104.00 107.00 0.0M
2022-12-23 103.00 103.50 103.00 103.00 0.0M
2022-12-22 103.00 103.00 102.50 103.00 0.0M
2022-12-21 102.50 103.50 102.50 103.00 0.0M
2022-12-20 103.50 103.50 102.50 102.50 0.0M
2022-12-19 103.50 103.50 103.00 103.50 0.0M
2022-12-16 103.50 104.00 103.50 103.50 0.0M
2022-12-15 103.00 103.50 103.00 103.50 0.0M
2022-12-14 103.50 103.50 103.00 103.50 0.0M
2022-12-13 103.50 104.50 103.00 104.00 0.0M
2022-12-12 103.50 104.00 103.00 103.50 0.0M
2022-12-09 105.00 105.00 103.00 103.50 0.0M
2022-12-08 100.50 106.00 100.50 105.00 0.0M
2022-12-07 102.00 102.50 100.00 100.50 0.0M
2022-12-06 102.50 106.00 101.00 102.00 0.0M
2022-12-05 101.50 104.00 101.00 101.50 0.0M
2022-12-02 100.50 101.00 100.00 100.50 0.0M
2022-12-01 101.00 101.00 100.00 100.00 0.0M
2022-11-30 101.00 101.50 100.00 100.00 0.0M
2022-11-29 100.50 100.50 100.00 100.00 0.0M
2022-11-28 100.50 100.50 99.90 100.00 0.0M
2022-11-25 101.00 101.00 99.90 100.00 0.0M
2022-11-24 100.50 101.00 100.50 101.00 0.0M
2022-11-23 100.50 100.50 99.80 100.00 0.0M
2022-11-22 100.00 101.50 99.90 100.00 0.0M
2022-11-21 100.50 100.50 99.60 100.50 0.0M
2022-11-18 101.00 101.00 100.50 100.50 0.0M
2022-11-17 101.00 101.00 100.50 100.50 0.0M
2022-11-16 101.50 101.50 100.00 100.50 0.0M
2022-11-15 100.50 101.50 100.50 101.50 0.0M
2022-11-14 101.00 101.00 100.50 100.50 0.0M
2022-11-11 101.50 102.00 100.50 100.50 0.0M
2022-11-10 101.00 101.00 101.00 101.00 0.0M
2022-11-09 101.00 102.00 101.00 102.00 0.0M
2022-11-08 102.00 102.50 100.50 101.00 0.0M
2022-11-07 100.00 102.50 100.00 102.50 0.0M
2022-11-04 100.00 100.00 99.00 99.20 0.0M
2022-11-03 100.00 101.00 100.00 101.00 0.0M
2022-11-02 99.20 99.90 99.00 99.00 0.0M
2022-11-01 99.60 100.00 99.00 99.00 0.0M
2022-10-31 100.50 100.50 99.00 99.20 0.0M
2022-10-28 101.00 101.50 99.80 100.00 0.0M
2022-10-27 100.00 100.00 100.00 100.00 0.0M
2022-10-26 100.00 100.00 99.50 100.00 0.0M
2022-10-25 100.00 100.00 99.60 100.00 0.0M
2022-10-24 101.00 101.00 100.00 100.00 0.0M
2022-10-21 101.00 101.00 99.80 100.00 0.0M
2022-10-20 101.00 101.00 99.70 101.00 0.0M
2022-10-19 102.00 103.00 99.90 101.00 0.0M
2022-10-18 102.00 102.00 100.00 101.50 0.0M
2022-10-17 104.00 104.00 101.00 102.00 0.0M
2022-10-14 104.00 105.00 103.00 105.00 0.0M
2022-10-13 104.00 104.50 104.00 104.00 0.0M
2022-10-12 104.00 105.00 103.50 104.50 0.0M
2022-10-11 104.00 104.50 103.50 104.00 0.0M
2022-10-07 104.00 104.00 103.50 104.00 0.0M
2022-10-06 104.00 104.50 103.50 104.50 0.0M
2022-10-05 104.00 104.00 103.00 104.00 0.0M
2022-10-04 105.00 105.00 104.00 104.00 0.0M
2022-10-03 104.50 105.00 103.50 103.50 0.0M
2022-09-30 105.00 106.00 105.00 106.00 0.0M
2022-09-29 105.50 106.00 105.50 106.00 0.0M
2022-09-28 105.50 106.00 105.50 106.00 0.0M
2022-09-27 104.50 106.50 104.00 106.50 0.0M
2022-09-26 107.00 107.00 104.00 105.00 0.0M
2022-09-23 107.50 107.50 107.00 107.50 0.0M
2022-09-22 106.00 107.50 106.00 107.50 0.0M
2022-09-21 107.00 107.00 106.00 107.00 0.0M
2022-09-20 107.00 107.50 106.50 107.50 0.0M
2022-09-19 107.50 108.00 106.00 107.00 0.0M
2022-09-16 107.50 109.00 107.50 108.00 0.0M
2022-09-15 108.50 108.50 107.50 107.50 0.0M
2022-09-14 106.00 107.50 106.00 107.50 0.0M
2022-09-13 107.50 107.50 106.50 107.50 0.0M
2022-09-12 109.50 109.50 107.00 107.50 0.0M
2022-09-08 109.00 111.00 108.00 109.50 0.0M
2022-09-07 108.50 109.00 107.50 109.00 0.0M
2022-09-06 108.00 108.50 107.00 108.50 0.0M
2022-09-05 109.50 109.50 107.00 108.00 0.0M
2022-09-02 112.00 112.50 108.50 109.50 0.0M
2022-09-01 111.50 111.50 111.00 111.50 0.0M
2022-08-31 110.50 111.50 110.50 111.50 0.0M
2022-08-30 110.00 110.50 109.00 110.50 0.0M
2022-08-29 112.00 112.00 110.00 111.00 0.0M
2022-08-26 111.50 112.00 111.50 112.00 0.0M
2022-08-25 111.50 111.50 111.50 111.50 0.0M
2022-08-24 112.00 113.00 111.50 111.50 0.0M
2022-08-23 110.00 111.50 110.00 111.50 0.0M
2022-08-22 111.50 111.50 111.00 111.00 0.0M
2022-08-19 112.50 112.50 112.50 112.50 0.0M
2022-08-18 112.00 112.50 112.00 112.50 0.0M
2022-08-17 112.00 112.50 112.00 112.50 0.0M
2022-08-16 114.00 114.00 113.00 113.00 0.0M
2022-08-15 113.50 113.50 113.00 113.50 0.0M
2022-08-12 113.00 113.50 113.00 113.00 0.0M
2022-08-11 112.00 113.50 112.00 113.00 0.0M
2022-08-10 111.00 112.00 110.00 112.00 0.0M
2022-08-09 110.50 111.00 110.50 111.00 0.0M
2022-08-08 111.50 111.50 109.50 111.00 0.0M
2022-08-05 111.50 111.50 111.00 111.50 0.0M
2022-08-04 111.00 111.00 111.00 111.00 0.0M
2022-08-03 111.00 111.50 111.00 111.00 0.0M
2022-08-02 111.00 111.50 110.00 111.00 0.0M
2022-08-01 112.00 112.00 111.00 111.00 0.0M
2022-07-29 111.50 111.50 111.00 111.00 0.0M
2022-07-28 112.50 112.50 111.00 111.50 0.0M
2022-07-27 112.00 112.00 110.00 111.00 0.0M
2022-07-26 110.00 112.00 110.00 112.00 0.0M
2022-07-22 112.50 112.50 111.00 112.50 0.0M
2022-07-21 112.00 113.00 110.00 112.00 0.0M
2022-07-20 109.50 112.50 109.50 112.00 0.0M
2022-07-19 107.50 109.50 106.50 109.50 0.0M
2022-07-18 103.50 107.00 103.00 107.00 0.0M
2022-07-15 102.00 102.00 100.50 102.00 0.0M
2022-07-14 102.50 103.00 102.00 103.00 0.0M
2022-07-13 100.00 105.50 100.00 103.00 0.0M
2022-07-12 99.60 99.80 99.50 99.80 0.0M
2022-07-11 99.10 100.50 99.10 100.50 0.0M
2022-07-08 99.20 99.20 97.60 98.50 0.0M
2022-07-07 97.10 98.00 97.00 98.00 0.0M
2022-07-06 96.60 97.10 95.90 97.10 0.0M
2022-07-05 96.70 97.10 96.50 97.10 0.0M
2022-07-04 96.10 96.50 96.10 96.50 0.0M
2022-07-01 99.20 99.20 96.20 96.50 0.0M
2022-06-30 97.30 98.00 97.30 97.90 0.0M
2022-06-29 98.10 98.10 97.60 97.70 0.0M
2022-06-28 99.40 99.40 98.20 99.00 0.0M
2022-06-27 99.40 99.60 98.60 98.80 0.0M
2022-06-24 98.30 98.40 97.90 98.40 0.0M
2022-06-23 98.00 98.50 97.30 97.70 0.0M
2022-06-22 98.50 99.30 98.00 98.00 0.0M
2022-06-21 98.70 99.50 98.20 99.40 0.0M
2022-06-20 99.00 99.50 98.20 98.70 0.0M
2022-06-17 99.00 99.50 98.80 99.50 0.0M
2022-06-16 100.50 100.50 99.30 99.30 0.0M
2022-06-15 100.00 100.50 99.50 99.50 0.0M
2022-06-14 99.50 99.90 99.10 99.90 0.0M
2022-06-13 100.00 100.00 99.50 100.00 0.0M
2022-06-10 101.50 101.50 99.50 100.00 0.0M
2022-06-09 100.50 102.00 99.70 100.00 0.0M
2022-06-08 100.00 100.50 99.50 100.50 0.0M
2022-06-07 100.00 100.00 99.50 99.50 0.0M
2022-06-06 99.70 100.50 99.70 100.00 0.0M
2022-06-02 101.00 101.00 99.50 99.60 0.0M
2022-06-01 102.00 102.00 99.50 101.00 0.0M
2022-05-31 99.00 101.50 98.50 101.00 0.0M
2022-05-30 99.20 99.30 98.50 99.20 0.0M
2022-05-27 98.50 98.70 98.00 98.50 0.0M
2022-05-26 98.40 98.80 97.80 97.80 0.0M
2022-05-25 97.80 98.40 97.50 98.40 0.0M
2022-05-24 98.50 98.60 98.00 98.10 0.0M
2022-05-23 99.10 99.10 98.00 98.50 0.0M
2022-05-20 98.00 98.20 97.50 97.80 0.0M
2022-05-19 97.80 98.50 97.60 97.90 0.0M
2022-05-18 98.10 99.60 97.90 97.90 0.0M
2022-05-17 98.10 98.50 97.30 98.00 0.0M
2022-05-16 102.00 102.00 98.70 98.70 0.0M
2022-05-13 103.00 104.00 99.80 102.50 0.0M
2022-05-12 116.00 116.00 109.00 109.00 0.0M
2022-05-11 121.00 121.00 120.50 121.00 0.0M
2022-05-10 121.00 121.50 120.00 121.50 0.0M
2022-05-09 122.00 122.00 121.50 121.50 0.0M
2022-05-06 123.50 123.50 123.00 123.00 0.0M
2022-05-05 124.00 124.00 123.50 123.50 0.0M
2022-05-04 121.00 123.50 121.00 123.50 0.0M
2022-04-29 121.00 122.50 121.00 121.00 0.0M
2022-04-28 121.00 121.50 120.00 121.00 0.0M
2022-04-27 119.50 121.50 119.50 121.50 0.0M
2022-04-26 123.50 123.50 122.00 122.00 0.0M
2022-04-25 124.50 124.50 122.50 122.50 0.0M
2022-04-22 124.00 124.50 124.00 124.00 0.0M
2022-04-21 124.50 124.50 123.50 124.00 0.0M
2022-04-20 124.00 124.50 124.00 124.50 0.0M
2022-04-19 125.00 125.50 125.00 125.50 0.0M
2022-04-18 125.50 126.00 124.50 125.00 0.0M
2022-04-15 125.00 126.50 124.50 124.50 0.0M
2022-04-14 124.00 126.00 124.00 126.00 0.0M
2022-04-13 134.00 134.50 133.50 134.00 0.0M
2022-04-12 134.50 134.50 132.50 133.50 0.0M
2022-04-11 135.00 135.50 133.00 134.50 0.0M
2022-04-08 134.00 135.00 132.50 135.00 0.0M
2022-04-07 136.00 136.00 133.50 134.00 0.0M
2022-04-06 137.50 137.50 134.50 134.50 0.0M
2022-04-01 134.00 134.00 133.50 134.00 0.0M
2022-03-31 136.50 136.50 134.00 135.00 0.0M
2022-03-30 136.00 136.00 135.00 136.00 0.0M
2022-03-29 131.50 133.50 131.50 133.50 0.0M
2022-03-28 133.00 133.00 131.50 131.50 0.0M
2022-03-25 129.50 134.00 129.50 131.00 0.0M
2022-03-24 130.00 130.00 129.50 129.50 0.0M
2022-03-23 131.00 131.50 130.00 130.50 0.0M
2022-03-22 132.00 132.00 131.00 131.00 0.0M
2022-03-21 130.50 132.00 130.00 132.00 0.0M
2022-03-18 127.00 128.00 127.00 128.00 0.0M
2022-03-17 126.00 128.00 125.50 126.50 0.0M
2022-03-16 125.00 125.50 124.50 125.50 0.0M
2022-03-15 125.00 125.50 125.00 125.00 0.0M
2022-03-14 125.50 125.50 125.00 125.50 0.0M
2022-03-11 125.00 126.00 125.00 125.50 0.0M
2022-03-10 125.50 126.00 125.00 126.00 0.0M
2022-03-09 124.00 125.50 124.00 125.50 0.0M
2022-03-08 123.50 124.50 123.00 123.00 0.0M
2022-03-07 126.00 126.00 124.00 124.50 0.0M
2022-03-04 126.00 126.50 126.00 126.00 0.0M
2022-03-03 126.00 126.50 126.00 126.50 0.0M
2022-03-02 125.50 126.00 125.00 126.00 0.0M
2022-03-01 124.50 126.00 124.50 126.00 0.0M
2022-02-25 125.00 125.00 124.00 124.50 0.0M
2022-02-24 125.50 125.50 124.00 124.50 0.0M
2022-02-23 125.00 126.00 125.00 125.50 0.0M
2022-02-22 126.50 126.50 125.00 125.50 0.0M
2022-02-21 126.00 126.50 125.50 126.50 0.0M
2022-02-18 125.00 125.50 125.00 125.50 0.0M
2022-02-17 125.00 125.50 124.00 125.00 0.0M
2022-02-16 125.00 125.50 125.00 125.00 0.0M
2022-02-15 125.00 125.50 124.00 124.50 0.0M
2022-02-14 128.00 128.00 126.00 127.00 0.0M
2022-02-11 126.50 128.00 126.50 128.00 0.0M
2022-02-10 128.00 128.00 127.00 127.00 0.0M
2022-02-09 126.50 127.50 126.50 127.50 0.0M
2022-02-08 125.50 127.00 125.50 127.00 0.0M
2022-02-07 125.00 125.50 125.00 125.00 0.0M
2022-01-26 124.00 124.50 124.00 124.00 0.0M
2022-01-25 124.50 124.50 124.00 124.00 0.0M
2022-01-24 125.00 125.00 124.00 124.50 0.0M
2022-01-21 126.00 126.50 125.00 125.00 0.0M
2022-01-20 126.00 126.00 125.50 125.50 0.0M
2022-01-19 125.00 126.00 125.00 126.00 0.0M
2022-01-18 125.00 126.50 124.00 126.00 0.0M
2022-01-17 126.00 127.00 125.50 126.00 0.0M
2022-01-14 124.50 125.50 124.50 125.50 0.0M
2022-01-13 126.50 127.00 126.00 126.00 0.0M
2022-01-12 125.00 126.00 125.00 126.00 0.0M
2022-01-11 125.00 125.50 125.00 125.50 0.0M
2022-01-10 126.00 126.00 125.50 125.50 0.0M
2022-01-07 125.50 125.50 125.00 125.50 0.0M
2022-01-06 126.00 126.00 125.00 125.50 0.0M
2022-01-05 126.00 126.50 126.00 126.00 0.0M
2022-01-04 125.50 126.50 125.00 126.50 0.0M
2022-01-03 125.50 127.00 125.00 125.50 0.0M