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
2021-12-30 24.55 24.60 24.45 24.50 9.7M
2021-12-29 24.45 24.55 24.40 24.55 13.7M
2021-12-28 24.30 24.40 24.25 24.35 11.7M
2021-12-27 24.30 24.30 24.15 24.25 5.4M
2021-12-24 24.15 24.20 24.10 24.20 5.4M
2021-12-23 24.10 24.20 24.05 24.15 7.2M
2021-12-22 24.10 24.15 24.00 24.10 6.8M
2021-12-21 23.95 24.15 23.90 24.10 8.3M
2021-12-20 24.00 24.15 23.85 23.95 12.1M
2021-12-17 24.00 24.15 23.95 24.15 14.9M
2021-12-16 23.90 24.00 23.85 23.95 8.5M
2021-12-15 23.90 24.00 23.80 23.90 10.7M
2021-12-14 24.00 24.05 23.80 23.90 12.0M
2021-12-13 24.20 24.40 24.10 24.10 14.1M
2021-12-10 24.00 24.15 24.00 24.10 12.6M
2021-12-09 24.00 24.10 23.90 24.00 10.6M
2021-12-08 24.00 24.05 23.90 24.00 12.8M
2021-12-07 23.75 24.00 23.65 24.00 13.4M
2021-12-06 23.60 23.80 23.55 23.80 11.0M
2021-12-03 23.80 23.80 23.60 23.75 10.5M
2021-12-02 23.50 23.70 23.35 23.70 10.2M
2021-12-01 23.10 23.60 23.10 23.60 14.4M
2021-11-30 23.25 23.40 23.10 23.10 51.6M
2021-11-29 23.20 23.45 23.15 23.30 13.7M
2021-11-26 23.65 23.70 23.40 23.50 13.9M
2021-11-25 23.70 23.80 23.60 23.80 8.2M
2021-11-24 23.60 23.95 23.60 23.70 9.0M
2021-11-23 23.70 23.75 23.55 23.60 9.3M
2021-11-22 23.75 23.80 23.55 23.70 10.0M
2021-11-19 24.00 24.05 23.70 23.75 11.6M
2021-11-18 23.85 24.00 23.80 24.00 18.9M
2021-11-17 23.55 23.85 23.45 23.85 17.1M
2021-11-16 23.50 23.60 23.40 23.60 12.8M
2021-11-15 23.40 23.70 23.35 23.50 17.5M
2021-11-12 23.15 23.40 23.10 23.40 12.6M
2021-11-11 23.05 23.15 23.05 23.15 8.6M
2021-11-10 23.05 23.10 23.00 23.10 9.3M
2021-11-09 22.95 23.05 22.90 23.05 14.3M
2021-11-08 23.00 23.00 22.90 23.00 10.1M
2021-11-05 22.90 23.00 22.85 23.00 11.5M
2021-11-04 23.00 23.00 22.85 22.95 8.2M
2021-11-03 22.85 22.95 22.80 22.95 5.8M
2021-11-02 22.85 22.95 22.80 22.95 12.3M
2021-11-01 22.90 22.95 22.80 22.85 10.3M
2021-10-29 22.80 22.95 22.75 22.90 16.8M
2021-10-28 22.90 22.95 22.80 22.90 7.7M
2021-10-27 22.90 22.95 22.85 22.90 7.6M
2021-10-26 22.80 22.95 22.70 22.90 15.5M
2021-10-25 22.80 22.80 22.70 22.80 6.3M
2021-10-22 22.85 22.85 22.65 22.80 6.3M
2021-10-21 22.85 22.85 22.70 22.80 14.5M
2021-10-20 22.80 22.80 22.65 22.80 8.7M
2021-10-19 22.80 22.80 22.70 22.80 13.2M
2021-10-18 22.65 22.75 22.60 22.70 11.4M
2021-10-15 22.45 22.60 22.40 22.60 13.9M
2021-10-14 22.50 22.55 22.40 22.40 6.4M
2021-10-13 22.45 22.50 22.35 22.45 5.6M
2021-10-12 22.30 22.50 22.10 22.50 17.6M
2021-10-08 22.50 22.50 22.40 22.40 6.7M
2021-10-07 22.55 22.60 22.45 22.55 11.1M
2021-10-06 22.35 22.50 22.30 22.40 14.0M
2021-10-05 22.45 22.45 22.30 22.35 13.7M
2021-10-04 22.40 22.50 22.30 22.45 9.4M
2021-10-01 22.45 22.50 22.30 22.40 18.1M
2021-09-30 22.40 22.55 22.35 22.55 12.8M
2021-09-29 22.45 22.55 22.30 22.55 15.4M
2021-09-28 22.55 22.60 22.35 22.55 8.0M
2021-09-27 22.60 22.65 22.50 22.60 8.8M
2021-09-24 22.60 22.65 22.45 22.60 8.2M
2021-09-23 22.40 22.60 22.35 22.50 8.3M
2021-09-22 22.30 22.40 22.10 22.25 29.4M
2021-09-17 22.65 22.80 22.50 22.50 30.9M
2021-09-16 22.65 22.75 22.60 22.75 9.1M
2021-09-15 22.70 22.70 22.55 22.65 11.8M
2021-09-14 22.50 22.75 22.50 22.70 11.2M
2021-09-13 22.50 22.60 22.40 22.60 8.7M
2021-09-10 22.40 22.50 22.35 22.50 8.8M
2021-09-09 22.50 22.55 22.35 22.35 12.9M
2021-09-08 22.60 22.60 22.35 22.55 17.0M
2021-09-07 22.65 22.70 22.50 22.55 10.3M
2021-09-06 22.80 22.85 22.60 22.65 7.7M
2021-09-03 22.70 22.80 22.60 22.80 10.9M
2021-09-02 22.80 22.85 22.50 22.60 11.3M
2021-09-01 22.75 22.85 22.75 22.85 11.2M
2021-08-31 22.80 22.90 22.55 22.90 24.0M
2021-08-30 22.50 22.80 22.50 22.80 16.0M
2021-08-27 22.10 22.50 22.00 22.45 17.7M
2021-08-26 21.95 22.10 21.95 22.10 42.7M
2021-08-25 22.87 22.87 22.77 22.82 37.8M
2021-08-24 22.82 22.87 22.77 22.87 34.1M
2021-08-23 22.82 22.87 22.72 22.82 16.8M
2021-08-20 22.82 22.87 22.72 22.77 21.9M
2021-08-19 22.82 22.87 22.77 22.77 19.6M
2021-08-18 22.87 22.92 22.77 22.92 14.7M
2021-08-17 22.77 22.92 22.72 22.92 24.0M
2021-08-16 22.77 22.82 22.67 22.77 16.4M
2021-08-13 22.77 22.87 22.77 22.87 12.1M
2021-08-12 22.87 22.92 22.77 22.87 10.0M
2021-08-11 22.77 22.87 22.77 22.87 12.7M
2021-08-10 22.77 22.87 22.72 22.77 8.7M
2021-08-09 22.77 22.82 22.62 22.82 13.9M
2021-08-06 22.87 22.87 22.67 22.77 11.4M
2021-08-05 22.77 22.87 22.72 22.87 16.0M
2021-08-04 22.77 22.82 22.67 22.77 11.2M
2021-08-03 22.77 22.77 22.67 22.77 10.3M
2021-08-02 22.53 22.72 22.53 22.72 9.2M
2021-07-30 22.62 22.67 22.53 22.53 16.2M
2021-07-29 22.62 22.67 22.53 22.67 8.4M
2021-07-28 22.67 22.67 22.48 22.57 12.8M
2021-07-27 22.67 22.72 22.57 22.67 9.1M
2021-07-26 22.87 22.92 22.57 22.62 14.2M
2021-07-23 22.77 22.87 22.72 22.77 16.2M
2021-07-22 22.62 22.72 22.53 22.72 11.8M
2021-07-21 22.53 22.67 22.48 22.62 12.4M
2021-07-20 22.57 22.72 22.53 22.53 10.6M
2021-07-19 22.57 22.77 22.53 22.77 13.2M
2021-07-16 22.62 22.72 22.53 22.72 11.1M
2021-07-15 22.62 22.67 22.62 22.62 8.0M
2021-07-14 22.57 22.67 22.57 22.67 10.8M
2021-07-13 22.57 22.57 22.53 22.57 11.4M
2021-07-12 22.48 22.62 22.43 22.48 11.6M
2021-07-09 22.33 22.43 22.23 22.43 12.4M
2021-07-08 22.33 22.43 22.28 22.33 8.7M
2021-07-07 22.33 22.33 22.18 22.28 8.5M
2021-07-06 22.33 22.43 22.28 22.38 7.7M
2021-07-05 22.23 22.38 22.23 22.38 9.1M
2021-07-02 22.28 22.33 22.23 22.23 7.4M
2021-07-01 22.38 22.43 22.28 22.28 8.6M
2021-06-30 22.28 22.48 22.28 22.48 11.6M
2021-06-29 22.33 22.38 22.28 22.33 11.1M
2021-06-28 22.23 22.38 22.23 22.38 10.0M
2021-06-25 22.18 22.28 22.13 22.23 9.7M
2021-06-24 22.28 22.28 22.08 22.13 9.3M
2021-06-23 22.13 22.28 22.03 22.18 18.8M
2021-06-22 22.08 22.13 22.03 22.03 11.8M
2021-06-21 21.78 22.13 21.78 22.13 15.8M
2021-06-18 21.98 22.13 21.88 21.88 28.8M
2021-06-17 21.93 22.08 21.88 22.08 13.0M
2021-06-16 21.93 22.08 21.93 22.08 14.5M
2021-06-15 21.98 22.13 21.83 22.08 12.3M
2021-06-11 21.83 21.98 21.78 21.98 8.6M
2021-06-10 21.88 21.98 21.78 21.88 11.3M
2021-06-09 21.93 21.93 21.83 21.88 5.9M
2021-06-08 21.98 21.98 21.83 21.93 8.5M
2021-06-07 21.93 21.98 21.68 21.88 9.9M
2021-06-04 21.88 22.03 21.88 22.03 6.2M
2021-06-03 22.13 22.13 21.98 22.03 6.5M
2021-06-02 21.93 22.08 21.93 22.08 12.9M
2021-06-01 21.78 21.98 21.78 21.98 6.4M
2021-05-31 21.68 21.88 21.63 21.78 12.7M
2021-05-28 21.58 21.63 21.49 21.63 12.5M
2021-05-27 21.44 21.54 21.34 21.49 36.6M
2021-05-26 21.54 21.68 21.49 21.58 10.3M
2021-05-25 21.24 21.58 21.24 21.54 12.6M
2021-05-24 21.19 21.39 21.14 21.29 10.1M
2021-05-21 21.49 21.78 21.39 21.44 11.9M
2021-05-20 21.29 21.44 21.19 21.34 16.1M
2021-05-19 21.34 21.49 21.19 21.44 13.4M
2021-05-18 20.99 21.63 20.99 21.44 15.5M
2021-05-17 20.79 21.19 20.74 20.89 32.5M
2021-05-14 21.24 21.54 21.19 21.49 21.4M
2021-05-13 21.09 21.49 20.84 21.24 32.7M
2021-05-12 21.98 22.38 20.40 21.29 65.9M
2021-05-11 22.57 22.57 22.03 22.18 22.7M
2021-05-10 22.43 22.57 22.28 22.57 18.7M
2021-05-07 22.13 22.28 22.13 22.28 11.9M
2021-05-06 21.98 22.28 21.98 22.13 18.4M
2021-05-05 22.03 22.13 21.88 21.98 12.7M
2021-05-04 22.18 22.38 21.83 22.03 31.4M
2021-05-03 22.28 22.38 21.88 22.18 37.9M
2021-04-29 22.67 22.77 22.62 22.67 13.9M
2021-04-28 22.72 22.77 22.62 22.77 13.5M
2021-04-27 22.77 22.77 22.62 22.72 10.8M
2021-04-26 22.62 22.77 22.53 22.77 20.9M
2021-04-23 22.67 22.67 22.48 22.53 11.7M
2021-04-22 22.67 22.77 22.62 22.67 19.7M
2021-04-21 22.67 22.77 22.67 22.67 17.7M
2021-04-20 22.77 22.77 22.62 22.67 13.4M
2021-04-19 22.48 22.77 22.48 22.77 21.1M
2021-04-16 22.28 22.48 22.28 22.48 14.2M
2021-04-15 22.08 22.28 22.03 22.28 16.6M
2021-04-14 22.03 22.13 21.98 22.03 13.3M
2021-04-13 21.98 22.08 21.93 22.03 11.8M
2021-04-12 21.88 21.93 21.83 21.93 12.6M
2021-04-09 21.88 21.93 21.83 21.88 11.7M
2021-04-08 21.93 21.98 21.88 21.88 11.3M
2021-04-07 21.93 21.98 21.88 21.98 12.7M
2021-04-06 21.88 21.93 21.83 21.88 13.0M
2021-04-01 21.98 22.08 21.83 21.83 13.9M
2021-03-31 21.98 22.08 21.93 21.98 18.6M
2021-03-30 21.98 22.08 21.88 22.03 14.1M
2021-03-29 21.88 21.98 21.88 21.98 17.5M
2021-03-26 21.83 21.88 21.78 21.83 16.6M
2021-03-25 21.68 21.83 21.63 21.83 14.3M
2021-03-24 21.63 21.78 21.54 21.68 13.7M
2021-03-23 21.63 21.73 21.54 21.63 10.6M
2021-03-22 21.34 21.63 21.29 21.63 12.6M
2021-03-19 21.68 21.73 21.29 21.29 37.5M
2021-03-18 21.73 21.78 21.63 21.73 16.5M
2021-03-17 21.93 21.98 21.58 21.68 27.8M
2021-03-16 21.78 21.93 21.78 21.93 23.2M
2021-03-15 21.58 21.73 21.54 21.73 17.8M
2021-03-12 21.39 21.54 21.19 21.54 13.1M
2021-03-11 21.49 21.63 21.39 21.39 23.3M
2021-03-10 21.29 21.44 21.24 21.39 18.9M
2021-03-09 20.94 21.34 20.94 21.29 35.1M
2021-03-08 20.89 21.09 20.84 20.89 21.7M
2021-03-05 20.69 20.99 20.69 20.89 16.2M
2021-03-04 21.09 21.09 20.79 20.84 21.3M
2021-03-03 20.99 21.19 20.94 21.04 24.0M
2021-03-02 20.89 21.19 20.89 20.94 32.8M
2021-02-26 20.99 20.99 20.64 20.64 41.9M
2021-02-25 21.04 21.14 20.89 21.14 21.4M
2021-02-24 20.99 21.09 20.84 20.89 19.3M
2021-02-23 20.64 20.94 20.59 20.89 25.2M
2021-02-22 20.69 20.79 20.59 20.59 17.6M
2021-02-19 20.64 20.69 20.55 20.69 14.4M
2021-02-18 20.59 20.74 20.59 20.64 13.4M
2021-02-17 20.50 20.64 20.45 20.59 30.3M
2021-02-05 20.25 20.45 20.20 20.40 11.9M
2021-02-04 20.15 20.30 20.10 20.20 8.5M
2021-02-03 20.25 20.30 20.20 20.20 13.2M
2021-02-02 20.10 20.30 20.05 20.20 11.5M
2021-02-01 20.05 20.30 20.05 20.10 11.9M
2021-01-29 20.10 20.30 20.00 20.00 27.6M
2021-01-28 20.20 20.25 20.10 20.15 16.7M
2021-01-27 20.30 20.45 20.20 20.20 15.1M
2021-01-26 20.40 20.50 20.25 20.25 15.1M
2021-01-25 20.20 20.55 20.20 20.50 12.5M
2021-01-22 20.30 20.35 20.20 20.20 22.5M
2021-01-21 20.35 20.55 20.30 20.30 15.1M
2021-01-20 20.64 20.64 20.30 20.30 29.7M
2021-01-19 20.69 20.79 20.69 20.69 12.1M
2021-01-18 20.84 20.84 20.64 20.74 17.3M
2021-01-15 21.09 21.14 20.84 20.84 15.4M
2021-01-14 21.04 21.14 20.99 21.09 11.7M
2021-01-13 20.99 21.19 20.99 21.04 14.8M
2021-01-12 21.24 21.24 20.99 21.09 9.7M
2021-01-11 21.29 21.29 21.14 21.29 15.1M
2021-01-08 21.04 21.29 20.94 21.29 27.2M
2021-01-07 20.79 21.04 20.79 21.04 14.0M
2021-01-06 20.94 20.99 20.79 20.79 16.4M
2021-01-05 20.89 21.04 20.84 21.04 11.7M
2021-01-04 21.04 21.09 20.89 20.89 17.0M