第一金控

2892
🏛️ 中国台湾 →
29.45
最后更新: 2025-10-03
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
2025-10-03 29.50 29.65 29.30 29.45 8.8M
2025-10-02 29.80 29.85 29.50 29.50 9.9M
2025-10-01 29.85 29.90 29.70 29.90 13.5M
2025-09-30 29.70 29.85 29.35 29.85 19.8M
2025-09-26 29.50 29.50 29.20 29.35 12.6M
2025-09-25 30.00 30.00 29.50 29.60 10.6M
2025-09-24 29.80 30.00 29.70 29.85 9.2M
2025-09-23 29.80 29.85 29.55 29.80 9.5M
2025-09-22 29.70 29.80 29.65 29.80 8.1M
2025-09-19 29.60 29.70 29.40 29.70 21.3M
2025-09-18 29.55 29.65 29.40 29.60 11.0M
2025-09-17 29.60 29.60 29.40 29.40 9.9M
2025-09-16 29.60 29.75 29.50 29.60 9.6M
2025-09-15 29.90 29.95 29.50 29.60 12.1M
2025-09-12 29.75 30.00 29.70 29.90 12.1M
2025-09-11 29.90 30.10 29.55 29.70 13.8M
2025-09-10 29.70 30.00 29.70 30.00 13.1M
2025-09-09 29.40 29.75 29.40 29.75 16.9M
2025-09-08 29.20 29.40 29.20 29.40 8.6M
2025-09-05 29.35 29.40 29.05 29.20 8.4M
2025-09-04 28.95 29.35 28.95 29.35 13.7M
2025-09-03 28.80 29.00 28.75 28.95 8.8M
2025-09-02 28.50 28.75 28.45 28.75 7.4M
2025-09-01 28.35 28.60 28.30 28.50 8.8M
2025-08-29 28.35 28.45 28.20 28.35 19.1M
2025-08-28 28.20 28.55 28.15 28.30 11.2M
2025-08-27 28.20 28.45 28.20 28.20 7.5M
2025-08-26 28.40 28.45 28.15 28.20 35.8M
2025-08-25 28.95 28.95 28.50 28.50 12.9M
2025-08-22 29.10 29.20 28.70 28.75 10.2M
2025-08-21 29.20 29.25 29.05 29.15 8.0M
2025-08-20 29.40 29.40 29.00 29.15 11.0M
2025-08-19 29.15 29.30 29.10 29.25 8.4M
2025-08-18 29.05 29.15 28.90 29.15 10.5M
2025-08-15 29.40 29.45 29.10 29.10 14.6M
2025-08-14 28.85 29.40 28.80 29.40 18.6M
2025-08-13 28.60 28.90 28.45 28.80 22.5M
2025-08-12 28.20 28.60 28.20 28.50 20.0M
2025-08-11 28.20 28.30 28.10 28.20 12.4M
2025-08-08 28.35 28.50 27.95 28.20 40.2M
2025-08-07 29.05 29.10 28.20 28.35 76.2M
2025-08-06 29.76 30.05 29.76 30.00 35.3M
2025-08-05 29.56 30.05 29.46 29.76 47.3M
2025-08-04 29.22 29.46 29.17 29.46 32.8M
2025-08-01 28.78 29.42 28.73 29.27 41.4M
2025-07-31 28.93 29.07 28.88 28.88 27.3M
2025-07-30 29.80 29.85 29.70 29.80 19.2M
2025-07-29 29.65 29.80 29.40 29.80 26.9M
2025-07-28 29.70 29.85 29.65 29.65 20.0M
2025-07-25 29.50 29.80 29.50 29.80 16.3M
2025-07-24 29.65 29.75 29.40 29.75 23.2M
2025-07-23 29.80 29.85 29.55 29.65 10.0M
2025-07-22 29.65 29.85 29.55 29.65 17.4M
2025-07-21 29.80 29.90 29.55 29.70 11.5M
2025-07-18 29.90 29.95 29.65 29.80 10.0M
2025-07-17 29.75 29.90 29.70 29.90 17.0M
2025-07-16 29.50 29.85 29.40 29.80 15.5M
2025-07-15 29.65 29.85 29.50 29.75 10.5M
2025-07-14 29.75 29.85 29.60 29.80 12.0M
2025-07-11 29.65 29.80 29.60 29.80 13.1M
2025-07-10 29.20 29.70 29.20 29.65 15.3M
2025-07-09 29.20 29.45 29.15 29.40 11.8M
2025-07-08 29.60 29.70 29.20 29.45 16.0M
2025-07-07 29.55 29.75 29.45 29.60 13.8M
2025-07-04 29.30 29.75 29.30 29.55 33.2M
2025-07-03 29.05 29.30 29.05 29.30 24.3M
2025-07-02 29.00 29.20 28.90 29.20 26.4M
2025-07-01 28.95 29.20 28.90 29.20 42.9M
2025-06-30 28.70 29.10 28.70 29.05 41.6M
2025-06-27 28.40 28.90 28.40 28.90 44.3M
2025-06-26 28.60 28.85 28.40 28.60 37.1M
2025-06-25 28.45 28.75 28.35 28.60 45.2M
2025-06-24 28.30 28.35 28.10 28.35 43.4M
2025-06-23 28.05 28.30 27.95 28.10 43.1M
2025-06-20 28.50 28.60 28.00 28.45 60.6M
2025-06-19 28.35 28.70 28.30 28.60 56.5M
2025-06-18 28.30 28.55 28.25 28.55 63.5M
2025-06-17 28.00 28.35 27.95 28.35 53.6M
2025-06-16 27.70 28.10 27.70 28.00 18.7M
2025-06-13 27.75 28.05 27.75 27.95 23.8M
2025-06-12 27.80 28.00 27.80 28.00 10.6M
2025-06-11 27.80 27.95 27.70 27.95 19.7M
2025-06-10 27.65 28.10 27.65 27.85 31.8M
2025-06-09 27.60 27.80 27.50 27.65 21.8M
2025-06-06 27.15 27.50 27.05 27.50 22.1M
2025-06-05 26.80 27.20 26.75 27.20 78.7M
2025-06-04 26.70 26.95 26.35 26.80 106.2M
2025-06-03 26.90 27.00 26.30 26.65 97.9M
2025-06-02 26.90 27.00 26.35 26.70 103.9M
2025-05-29 27.05 27.25 26.70 27.05 162.9M
2025-05-28 27.25 27.30 26.85 26.90 73.6M
2025-05-27 27.30 27.45 27.05 27.25 63.6M
2025-05-26 27.20 27.50 26.90 27.50 57.2M
2025-05-23 27.20 27.20 26.85 27.20 40.5M
2025-05-22 27.25 27.35 26.95 27.25 36.5M
2025-05-21 27.15 27.45 26.85 27.45 31.5M
2025-05-20 27.00 27.15 26.80 27.15 23.6M
2025-05-19 26.50 27.00 26.50 27.00 26.7M
2025-05-16 26.50 26.65 26.40 26.65 27.3M
2025-05-15 26.50 26.50 26.35 26.45 13.3M
2025-05-14 26.55 26.60 26.35 26.50 20.1M
2025-05-13 26.35 26.50 26.20 26.35 22.2M
2025-05-12 26.15 26.35 26.10 26.30 17.8M
2025-05-09 25.55 25.95 25.40 25.95 23.8M
2025-05-08 25.50 25.60 25.40 25.45 17.8M
2025-05-07 25.45 25.60 25.25 25.50 24.7M
2025-05-06 25.30 25.45 25.10 25.40 30.7M
2025-05-05 25.30 25.40 25.05 25.05 26.6M
2025-05-02 25.40 25.45 25.20 25.25 20.5M
2025-04-30 25.20 25.50 25.15 25.40 25.1M
2025-04-29 25.05 25.25 25.05 25.20 23.4M
2025-04-28 25.05 25.15 24.95 24.95 14.6M
2025-04-25 25.00 25.10 24.90 24.95 17.7M
2025-04-24 25.05 25.10 24.80 24.80 24.0M
2025-04-23 24.90 25.05 24.75 24.85 19.3M
2025-04-22 24.85 24.85 24.60 24.65 26.8M
2025-04-21 25.10 25.10 24.90 24.95 16.2M
2025-04-18 25.10 25.20 25.00 25.05 19.7M
2025-04-17 25.35 25.35 25.05 25.10 19.8M
2025-04-16 25.35 25.40 25.05 25.25 30.0M
2025-04-15 25.40 25.65 25.40 25.55 24.5M
2025-04-14 25.60 25.80 25.30 25.35 43.3M
2025-04-11 25.80 26.05 25.50 25.80 37.5M
2025-04-10 26.50 26.65 25.95 26.25 51.1M
2025-04-09 25.70 25.70 24.40 24.40 42.7M
2025-04-08 25.00 25.95 24.80 25.75 53.0M
2025-04-07 24.40 25.20 24.40 24.40 62.5M
2025-04-02 27.20 27.30 27.10 27.10 15.7M
2025-04-01 27.10 27.40 27.10 27.25 14.7M
2025-03-31 27.20 27.30 26.95 27.05 31.2M
2025-03-28 27.55 27.65 27.40 27.45 18.1M
2025-03-27 27.50 27.75 27.45 27.75 12.8M
2025-03-26 27.50 27.70 27.50 27.55 8.1M
2025-03-25 27.60 27.80 27.50 27.50 14.5M
2025-03-24 27.60 27.75 27.50 27.50 12.2M
2025-03-21 27.60 27.70 27.50 27.50 27.5M
2025-03-20 27.65 27.75 27.60 27.70 8.9M
2025-03-19 27.80 27.85 27.55 27.55 19.0M
2025-03-18 27.70 27.90 27.70 27.75 11.7M
2025-03-17 27.60 27.75 27.55 27.55 15.3M
2025-03-14 27.80 27.95 27.60 27.60 19.8M
2025-03-13 27.70 27.95 27.65 27.75 15.3M
2025-03-12 27.45 27.65 27.45 27.50 15.2M
2025-03-11 27.45 27.70 27.25 27.45 21.6M
2025-03-10 27.60 27.70 27.50 27.55 16.4M
2025-03-07 27.70 27.75 27.55 27.55 13.2M
2025-03-06 27.65 27.85 27.65 27.70 8.2M
2025-03-05 27.70 27.85 27.60 27.60 17.8M
2025-03-04 27.65 27.85 27.60 27.70 20.2M
2025-03-03 27.65 27.90 27.65 27.80 15.4M
2025-02-27 27.75 27.80 27.60 27.65 20.2M
2025-02-26 27.50 27.85 27.45 27.85 13.0M
2025-02-25 27.50 27.60 27.50 27.50 10.6M
2025-02-24 27.60 27.70 27.55 27.60 9.9M
2025-02-21 27.60 27.75 27.60 27.65 7.8M
2025-02-20 27.70 27.80 27.50 27.50 22.7M
2025-02-19 28.00 28.00 27.65 27.65 20.1M
2025-02-18 27.80 27.95 27.75 27.95 9.0M
2025-02-17 28.00 28.05 27.80 27.80 11.3M
2025-02-14 27.85 27.90 27.75 27.85 8.0M
2025-02-13 27.90 28.00 27.80 27.85 8.5M
2025-02-12 27.70 27.85 27.65 27.80 9.3M
2025-02-11 27.80 27.85 27.60 27.65 8.9M
2025-02-10 27.65 27.80 27.60 27.70 12.2M
2025-02-07 27.90 27.95 27.65 27.70 13.3M
2025-02-06 27.80 28.00 27.70 28.00 13.5M
2025-02-05 27.85 28.00 27.65 27.80 14.5M
2025-02-04 27.95 28.05 27.65 27.65 16.4M
2025-02-03 27.65 28.00 27.65 27.95 26.3M
2025-01-22 27.80 27.95 27.70 27.75 17.2M
2025-01-21 27.60 27.90 27.55 27.85 10.7M
2025-01-20 27.75 27.75 27.55 27.60 6.6M
2025-01-17 27.70 27.85 27.60 27.65 12.7M
2025-01-16 27.75 27.90 27.65 27.85 12.6M
2025-01-15 27.60 27.85 27.55 27.60 10.9M
2025-01-14 27.50 27.70 27.30 27.60 10.4M
2025-01-13 27.30 27.50 27.10 27.35 19.6M
2025-01-10 27.40 27.60 27.35 27.50 13.0M
2025-01-09 27.70 27.85 27.55 27.60 12.1M
2025-01-08 27.65 27.75 27.55 27.70 11.6M
2025-01-07 27.65 27.70 27.55 27.55 7.3M
2025-01-06 27.45 27.75 27.35 27.75 16.1M
2025-01-03 27.25 27.45 27.20 27.35 9.3M
2025-01-02 27.05 27.30 27.00 27.30 11.4M