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
2023-12-29 115.50 115.50 115.00 115.00 0.0M
2023-12-28 115.50 115.50 114.50 115.00 0.0M
2023-12-27 115.00 115.50 114.50 115.00 0.0M
2023-12-26 115.00 115.00 114.00 114.50 0.0M
2023-12-25 114.00 116.00 114.00 114.50 0.0M
2023-12-22 115.00 115.50 114.00 114.00 0.0M
2023-12-21 114.50 114.50 114.00 114.00 0.0M
2023-12-20 114.50 114.50 114.00 114.50 0.0M
2023-12-19 114.00 114.50 114.00 114.00 0.0M
2023-12-18 114.00 114.50 114.00 114.00 0.0M
2023-12-15 113.50 113.50 113.50 113.50 0.0M
2023-12-14 113.50 113.50 113.00 113.50 0.0M
2023-12-13 113.00 113.50 113.00 113.00 0.0M
2023-12-12 113.00 114.00 113.00 113.00 0.0M
2023-12-11 114.00 114.00 113.00 113.50 0.0M
2023-12-08 114.00 114.50 114.00 114.50 0.0M
2023-12-07 113.50 114.50 113.50 114.50 0.0M
2023-12-06 113.50 114.00 113.50 113.50 0.0M
2023-12-05 113.50 114.00 113.00 114.00 0.0M
2023-12-04 113.00 113.50 113.00 113.50 0.0M
2023-12-01 113.50 113.50 113.00 113.00 0.0M
2023-11-30 113.50 114.00 113.00 113.50 0.0M
2023-11-29 113.50 114.50 113.50 114.00 0.0M
2023-11-28 114.00 114.00 113.50 114.00 0.0M
2023-11-27 112.00 113.50 112.00 113.00 0.0M
2023-11-24 113.00 113.00 112.00 112.50 0.0M
2023-11-23 113.00 114.00 113.00 113.00 0.0M
2023-11-22 113.50 113.50 113.50 113.50 0.0M
2023-11-21 113.50 114.00 113.00 113.50 0.0M
2023-11-20 113.00 114.00 113.00 114.00 0.0M
2023-11-17 113.00 114.00 113.00 114.00 0.0M
2023-11-16 113.50 114.00 113.00 114.00 0.0M
2023-11-15 112.50 113.50 112.50 113.50 0.0M
2023-11-14 112.50 114.00 112.00 112.50 0.0M
2023-11-13 113.50 113.50 112.00 112.50 0.0M
2023-11-10 114.50 114.50 113.50 113.50 0.0M
2023-11-09 115.00 115.50 113.50 115.00 0.0M
2023-11-08 116.00 116.00 115.50 115.50 0.0M
2023-11-07 115.50 116.00 115.50 115.50 0.0M
2023-11-06 115.00 116.00 115.00 115.50 0.0M
2023-11-03 115.00 115.00 115.00 115.00 0.0M
2023-11-02 114.00 115.00 114.00 115.00 0.0M
2023-11-01 114.00 114.50 114.00 114.00 0.0M
2023-10-31 115.00 115.00 114.00 115.00 0.0M
2023-10-30 116.50 116.50 114.50 115.00 0.0M
2023-10-27 116.00 116.50 116.00 116.50 0.0M
2023-10-26 117.00 117.00 116.00 116.50 0.0M
2023-10-25 117.00 117.00 115.50 116.50 0.0M
2023-10-24 117.00 117.00 116.00 116.00 0.0M
2023-10-23 116.00 117.00 116.00 117.00 0.0M
2023-10-20 117.00 117.00 116.00 117.00 0.0M
2023-10-19 116.50 117.00 116.00 117.00 0.0M
2023-10-18 117.00 117.00 116.50 116.50 0.0M
2023-10-17 117.50 118.00 117.00 117.00 0.0M
2023-10-16 117.00 117.00 116.00 116.50 0.0M
2023-10-13 116.00 117.00 116.00 117.00 0.0M
2023-10-12 116.00 117.00 116.00 117.00 0.0M
2023-10-11 116.50 117.00 116.50 116.50 0.0M
2023-10-06 117.00 117.00 116.00 116.50 0.0M
2023-10-05 116.00 116.50 116.00 116.50 0.0M
2023-10-04 117.00 117.00 116.00 116.00 0.0M
2023-10-03 115.50 116.50 115.00 116.00 0.0M
2023-10-02 114.00 115.00 114.00 115.00 0.0M
2023-09-28 113.50 114.50 113.50 114.00 0.0M
2023-09-27 113.50 114.00 113.50 113.50 0.0M
2023-09-26 114.00 114.00 113.00 113.00 0.0M
2023-09-25 114.00 114.50 113.50 114.00 0.0M
2023-09-22 114.00 114.50 113.50 114.00 0.0M
2023-09-21 115.00 115.00 114.00 114.00 0.0M
2023-09-20 114.00 114.50 114.00 114.00 0.0M
2023-09-19 114.00 115.00 114.00 114.00 0.0M
2023-09-18 114.00 115.00 113.50 115.00 0.0M
2023-09-15 114.50 114.50 114.00 114.00 0.0M
2023-09-14 114.00 114.50 113.50 114.50 0.0M
2023-09-13 113.50 114.00 113.50 114.00 0.0M
2023-09-12 113.00 114.50 113.00 113.50 0.0M
2023-09-11 113.00 114.00 113.00 113.50 0.0M
2023-09-08 112.50 113.50 112.50 113.50 0.0M
2023-09-07 112.50 112.50 112.00 112.50 0.0M
2023-09-06 111.00 112.50 111.00 112.00 0.0M
2023-09-05 112.00 112.00 111.00 111.00 0.0M
2023-09-04 111.00 112.00 111.00 111.50 0.0M
2023-09-01 112.00 112.00 111.50 111.50 0.0M
2023-08-31 111.50 112.50 111.50 111.50 0.0M
2023-08-30 111.00 111.50 111.00 111.50 0.0M
2023-08-29 111.00 112.00 111.00 111.00 0.0M
2023-08-28 111.00 111.50 110.50 110.50 0.0M
2023-08-25 111.00 111.00 110.50 110.50 0.0M
2023-08-24 111.00 111.50 110.00 110.50 0.0M
2023-08-23 109.50 111.00 109.50 111.00 0.0M
2023-08-22 110.50 110.50 109.50 110.00 0.0M
2023-08-21 110.00 110.50 109.50 110.00 0.0M
2023-08-18 111.00 111.50 110.00 110.00 0.0M
2023-08-17 112.00 112.00 110.00 110.50 0.0M
2023-08-16 113.00 113.00 112.50 112.50 0.0M
2023-08-15 111.50 113.00 111.50 112.00 0.0M
2023-08-14 112.00 113.00 110.50 111.50 0.0M
2023-08-11 113.50 113.50 111.00 111.50 0.0M
2023-08-10 114.00 114.00 112.00 112.50 0.0M
2023-08-09 112.00 112.00 111.00 111.50 0.0M
2023-08-08 112.00 113.00 112.00 112.00 0.0M
2023-08-07 111.50 111.50 110.00 111.00 0.0M
2023-08-04 110.50 111.50 108.50 111.50 0.0M
2023-08-02 111.50 111.50 111.00 111.00 0.0M
2023-08-01 113.00 113.00 111.00 111.00 0.0M
2023-07-31 113.00 113.50 110.00 111.50 0.0M
2023-07-28 113.00 115.50 112.50 115.00 0.0M
2023-07-27 112.00 112.50 112.00 112.00 0.0M
2023-07-26 110.50 111.50 110.50 111.00 0.0M
2023-07-25 110.50 111.50 110.50 110.50 0.0M
2023-07-24 109.50 110.50 109.50 110.00 0.0M
2023-07-21 109.00 109.50 109.00 109.00 0.0M
2023-07-20 108.50 108.50 108.00 108.00 0.0M
2023-07-19 108.50 108.50 108.00 108.00 0.0M
2023-07-18 108.00 108.50 108.00 108.00 0.0M
2023-07-17 108.00 108.50 108.00 108.00 0.0M
2023-07-14 108.00 108.50 108.00 108.50 0.0M
2023-07-13 108.00 108.50 108.00 108.00 0.0M
2023-07-12 108.00 108.00 108.00 108.00 0.0M
2023-07-11 109.00 109.00 108.50 108.50 0.0M
2023-07-10 108.00 109.00 108.00 108.50 0.0M
2023-07-07 108.00 108.50 107.50 107.50 0.0M
2023-07-06 108.00 108.00 107.50 107.50 0.0M
2023-07-05 107.50 108.00 107.00 107.50 0.0M
2023-07-04 108.00 108.00 107.50 107.50 0.0M
2023-07-03 109.00 109.00 108.00 108.00 0.0M
2023-06-30 108.00 109.00 107.50 109.00 0.0M
2023-06-29 109.00 109.00 108.50 108.50 0.0M
2023-06-28 108.00 108.50 108.00 108.00 0.0M
2023-06-27 108.00 108.00 107.50 107.50 0.0M
2023-06-26 107.50 108.50 107.50 108.00 0.0M
2023-06-21 108.00 108.50 108.00 108.00 0.0M
2023-06-20 108.00 108.50 108.00 108.00 0.0M
2023-06-19 109.00 109.00 108.00 108.00 0.0M
2023-06-16 109.00 109.50 108.00 109.50 0.0M
2023-06-15 108.00 109.50 108.00 109.00 0.0M
2023-06-14 108.00 108.00 107.00 107.50 0.0M
2023-06-13 107.50 108.50 107.50 108.00 0.0M
2023-06-12 107.50 108.50 107.00 108.50 0.0M
2023-06-09 108.50 108.50 107.50 107.50 0.0M
2023-06-08 109.00 110.00 108.50 108.50 0.0M
2023-06-07 108.00 109.00 108.00 109.00 0.0M
2023-06-06 108.50 109.00 107.50 108.00 0.0M
2023-06-05 108.50 108.50 108.00 108.00 0.0M
2023-06-02 108.00 108.50 107.50 108.50 0.0M
2023-06-01 108.00 108.50 108.00 108.50 0.0M
2023-05-31 108.50 108.50 108.00 108.00 0.0M
2023-05-30 109.00 109.00 108.00 108.00 0.0M
2023-05-29 110.00 110.00 109.00 109.00 0.0M
2023-05-26 110.00 110.00 109.00 109.00 0.0M
2023-05-25 109.00 111.00 109.00 110.00 0.0M
2023-05-24 109.50 109.50 109.00 109.00 0.0M
2023-05-23 109.00 109.50 108.50 109.00 0.0M
2023-05-22 108.00 109.50 108.00 109.00 0.0M
2023-05-19 108.50 108.50 108.00 108.50 0.0M
2023-05-18 109.00 109.00 108.00 108.50 0.0M
2023-05-17 107.50 109.00 107.50 108.00 0.0M
2023-05-16 106.50 108.50 106.00 107.50 0.0M
2023-05-15 106.50 108.00 106.50 107.50 0.0M
2023-05-12 106.50 106.50 105.50 106.50 0.0M
2023-05-11 107.00 107.50 106.00 106.50 0.0M
2023-05-10 107.00 107.00 106.00 107.00 0.0M
2023-05-09 108.00 108.00 105.50 107.00 0.0M
2023-05-08 109.50 109.50 108.50 108.50 0.0M
2023-05-05 109.50 109.50 108.00 109.00 0.0M
2023-05-04 109.00 109.50 108.50 109.50 0.0M
2023-05-03 109.00 109.00 108.00 108.50 0.0M
2023-05-02 109.50 109.50 108.50 109.00 0.0M
2023-04-28 108.00 109.50 108.00 109.50 0.0M
2023-04-27 108.50 108.50 108.00 108.00 0.0M
2023-04-26 108.50 108.50 108.00 108.50 0.0M
2023-04-25 109.00 109.50 108.50 109.00 0.0M
2023-04-24 108.00 109.00 108.00 109.00 0.0M
2023-04-21 109.00 109.00 107.50 108.00 0.0M
2023-04-20 109.00 109.00 108.50 109.00 0.0M
2023-04-19 109.50 110.00 109.00 109.00 0.0M
2023-04-18 109.50 109.50 109.00 109.00 0.0M
2023-04-17 111.50 111.50 109.50 109.50 0.0M
2023-04-14 110.00 111.50 110.00 111.00 0.0M
2023-04-13 119.50 119.50 117.50 119.50 0.0M
2023-04-12 121.00 121.00 118.00 119.00 0.0M
2023-04-11 121.00 121.00 120.50 121.00 0.0M
2023-04-10 120.00 121.00 120.00 120.50 0.0M
2023-04-07 120.00 120.00 118.50 119.50 0.0M
2023-04-06 118.50 120.50 118.50 120.00 0.0M
2023-03-31 118.00 118.00 117.50 118.00 0.0M
2023-03-30 117.50 118.50 117.50 118.00 0.0M
2023-03-29 118.00 118.00 116.50 117.00 0.0M
2023-03-28 119.00 119.00 116.50 117.50 0.0M
2023-03-27 115.50 119.50 115.50 117.50 0.0M
2023-03-24 115.50 116.50 115.00 115.00 0.0M
2023-03-23 116.50 116.50 115.00 115.00 0.0M
2023-03-22 115.00 117.00 115.00 115.50 0.0M
2023-03-21 111.00 111.00 110.50 111.00 0.0M
2023-03-20 111.50 112.00 110.00 110.00 0.0M
2023-03-17 113.00 113.00 112.00 112.00 0.0M
2023-03-16 113.00 113.00 112.00 112.00 0.0M
2023-03-15 112.50 113.50 112.50 113.00 0.0M
2023-03-14 111.50 112.00 111.50 112.00 0.0M
2023-03-13 111.50 112.00 110.00 111.00 0.0M
2023-03-10 115.50 115.50 111.50 112.50 0.0M
2023-03-09 117.50 117.50 115.00 115.00 0.0M
2023-03-08 113.50 117.50 113.50 116.00 0.0M
2023-03-07 111.50 113.50 111.50 113.00 0.0M
2023-03-06 111.00 112.00 111.00 111.50 0.0M
2023-03-03 113.00 113.00 111.00 111.00 0.0M
2023-03-02 109.00 110.00 109.00 110.00 0.0M
2023-03-01 109.00 109.50 108.00 109.00 0.0M
2023-02-24 108.50 109.00 108.00 109.00 0.0M
2023-02-23 108.00 108.00 108.00 108.00 0.0M
2023-02-22 107.50 108.00 107.00 108.00 0.0M
2023-02-21 109.00 109.00 108.00 108.00 0.0M
2023-02-20 108.00 108.50 108.00 108.50 0.0M
2023-02-17 108.00 108.00 108.00 108.00 0.0M
2023-02-16 108.00 108.00 107.50 108.00 0.0M
2023-02-15 108.50 108.50 107.50 107.50 0.0M
2023-02-14 108.00 109.00 108.00 108.00 0.0M
2023-02-13 107.50 107.50 107.50 107.50 0.0M
2023-02-10 108.50 108.50 107.50 107.50 0.0M
2023-02-09 107.50 109.00 107.50 109.00 0.0M
2023-02-08 107.50 107.50 107.00 107.50 0.0M
2023-02-07 107.50 107.50 107.00 107.50 0.0M
2023-02-06 108.00 108.00 107.50 108.00 0.0M
2023-02-03 107.50 108.00 107.50 108.00 0.0M
2023-02-02 107.50 108.00 107.50 107.50 0.0M
2023-02-01 108.00 108.50 107.00 107.50 0.0M
2023-01-31 108.00 108.50 107.50 108.00 0.0M
2023-01-30 108.50 109.00 107.50 108.50 0.0M
2023-01-17 106.50 109.00 106.00 108.50 0.0M
2023-01-16 105.50 106.00 105.50 106.00 0.0M
2023-01-13 106.00 106.00 105.50 105.50 0.0M
2023-01-12 107.00 107.50 105.50 106.00 0.0M
2023-01-11 106.50 107.00 105.50 106.00 0.0M
2023-01-10 107.50 107.50 106.00 106.50 0.0M
2023-01-09 108.00 109.00 107.50 108.50 0.0M
2023-01-06 108.50 108.50 107.50 108.50 0.0M
2023-01-05 109.50 111.50 108.50 108.50 0.0M
2023-01-04 107.00 107.50 106.50 107.50 0.0M
2023-01-03 106.50 107.00 106.50 107.00 0.0M