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
2024-12-31 27.15 27.20 27.05 27.10 11.2M
2024-12-30 27.30 27.45 27.20 27.25 8.1M
2024-12-27 27.45 27.45 27.20 27.30 4.4M
2024-12-26 27.45 27.50 27.30 27.45 2.3M
2024-12-25 27.60 27.60 27.20 27.25 8.3M
2024-12-24 27.50 27.60 27.40 27.50 8.1M
2024-12-23 27.20 27.45 27.10 27.45 9.3M
2024-12-20 27.10 27.25 26.95 27.00 49.2M
2024-12-19 27.25 27.40 27.20 27.25 18.7M
2024-12-18 27.70 27.80 27.40 27.40 15.8M
2024-12-17 27.80 27.80 27.50 27.75 19.5M
2024-12-16 27.80 28.00 27.75 27.90 17.0M
2024-12-13 27.75 27.90 27.70 27.75 14.1M
2024-12-12 27.70 28.00 27.65 27.95 14.0M
2024-12-11 27.85 28.00 27.70 27.70 10.2M
2024-12-10 28.00 28.10 27.90 28.10 12.6M
2024-12-09 28.00 28.10 27.90 28.10 11.9M
2024-12-06 28.00 28.00 27.85 28.00 10.2M
2024-12-05 27.90 28.00 27.75 28.00 15.9M
2024-12-04 27.75 27.85 27.65 27.85 11.5M
2024-12-03 27.50 27.75 27.50 27.75 17.7M
2024-12-02 27.25 27.50 27.25 27.30 18.3M
2024-11-29 27.15 27.50 27.10 27.20 20.6M
2024-11-28 27.55 27.70 27.35 27.45 14.4M
2024-11-27 27.65 27.90 27.50 27.50 17.3M
2024-11-26 27.65 27.80 27.50 27.65 12.5M
2024-11-25 27.80 27.85 27.45 27.85 46.2M
2024-11-22 27.55 27.75 27.50 27.65 12.7M
2024-11-21 27.40 27.70 27.25 27.60 21.3M
2024-11-20 27.70 27.90 27.60 27.60 31.4M
2024-11-19 27.75 28.00 27.55 27.95 63.8M
2024-11-18 27.30 27.65 27.20 27.65 51.6M
2024-11-15 26.95 27.45 26.90 27.30 58.4M
2024-11-14 26.50 26.60 26.20 26.20 33.7M
2024-11-13 26.50 26.80 26.40 26.60 33.8M
2024-11-12 26.70 26.75 26.40 26.50 39.3M
2024-11-11 26.80 26.85 26.70 26.75 12.8M
2024-11-08 26.90 26.95 26.80 26.80 20.3M
2024-11-07 26.85 27.00 26.80 26.80 21.4M
2024-11-06 27.05 27.10 26.90 26.90 13.7M
2024-11-05 27.05 27.15 26.95 27.10 9.1M
2024-11-04 26.95 27.15 26.90 27.10 8.0M
2024-11-01 26.65 27.10 26.65 27.00 26.7M
2024-10-30 27.20 27.20 26.90 27.15 15.1M
2024-10-29 27.15 27.20 26.90 27.10 15.1M
2024-10-28 27.30 27.35 27.05 27.35 10.0M
2024-10-25 27.10 27.35 27.10 27.35 10.7M
2024-10-24 27.10 27.25 27.00 27.25 13.0M
2024-10-23 27.35 27.40 27.10 27.15 10.8M
2024-10-22 27.25 27.50 27.10 27.50 15.8M
2024-10-21 27.65 27.65 27.20 27.25 14.8M
2024-10-18 27.25 27.60 27.20 27.60 25.2M
2024-10-17 27.05 27.20 27.00 27.15 11.1M
2024-10-16 27.10 27.30 27.00 27.05 16.9M
2024-10-15 26.95 27.35 26.95 27.35 20.3M
2024-10-14 26.95 27.00 26.85 26.90 9.6M
2024-10-11 26.80 27.05 26.80 26.85 7.9M
2024-10-09 26.95 27.00 26.80 26.80 18.3M
2024-10-08 27.00 27.05 26.80 26.95 24.0M
2024-10-07 27.20 27.20 27.00 27.05 17.6M
2024-10-04 27.05 27.20 27.00 27.20 19.8M
2024-10-01 27.40 27.50 27.20 27.25 10.9M
2024-09-30 27.75 27.80 27.40 27.40 16.4M
2024-09-27 27.85 27.85 27.65 27.80 10.6M
2024-09-26 27.75 27.80 27.65 27.80 11.8M
2024-09-25 27.70 27.70 27.45 27.70 13.9M
2024-09-24 27.35 27.55 27.25 27.55 10.5M
2024-09-23 27.40 27.40 27.20 27.35 12.8M
2024-09-20 27.30 27.50 27.25 27.30 28.5M
2024-09-19 27.15 27.30 27.05 27.20 12.9M
2024-09-18 27.20 27.30 27.15 27.15 8.7M
2024-09-16 27.25 27.35 27.15 27.35 7.9M
2024-09-13 27.20 27.35 27.15 27.25 5.8M
2024-09-12 27.40 27.40 27.00 27.40 15.8M
2024-09-11 27.25 27.30 27.00 27.00 13.7M
2024-09-10 26.95 27.40 26.90 27.30 21.6M
2024-09-09 26.65 27.05 26.65 26.95 14.6M
2024-09-06 26.85 27.05 26.65 27.05 9.7M
2024-09-05 26.80 27.00 26.75 26.85 12.7M
2024-09-04 26.50 26.85 26.50 26.70 26.1M
2024-09-03 27.20 27.30 26.90 26.95 11.2M
2024-09-02 27.25 27.30 27.15 27.20 7.0M
2024-08-30 27.10 27.25 27.05 27.25 21.0M
2024-08-29 27.20 27.20 27.05 27.05 9.2M
2024-08-28 27.15 27.25 27.05 27.20 9.0M
2024-08-27 27.20 27.45 27.10 27.15 10.7M
2024-08-26 27.15 27.50 27.15 27.45 11.2M
2024-08-23 27.25 27.30 27.05 27.10 7.7M
2024-08-22 27.20 27.25 27.05 27.25 11.3M
2024-08-21 27.20 27.20 27.00 27.20 11.9M
2024-08-20 27.05 27.15 26.85 27.15 12.1M
2024-08-19 26.95 27.00 26.75 26.85 13.9M
2024-08-16 26.95 27.15 26.80 26.85 19.4M
2024-08-15 27.30 27.30 26.55 26.55 24.4M
2024-08-14 27.00 27.20 26.85 27.00 16.1M
2024-08-13 27.20 27.20 26.75 26.80 17.4M
2024-08-12 26.95 27.35 26.95 27.00 18.3M
2024-08-09 26.60 27.20 26.60 26.85 38.1M
2024-08-08 26.50 26.75 26.40 26.40 44.8M
2024-08-07 27.38 27.62 27.23 27.43 43.4M
2024-08-06 27.38 27.72 26.89 27.38 38.9M
2024-08-05 27.52 27.52 26.70 27.23 47.4M
2024-08-02 28.35 28.40 28.01 28.25 23.4M
2024-08-01 28.50 28.59 28.45 28.59 20.6M
2024-07-31 28.45 28.64 28.35 28.50 20.4M
2024-07-30 28.54 28.54 28.20 28.50 17.7M
2024-07-29 28.54 28.64 28.50 28.64 25.1M
2024-07-26 28.35 28.54 28.11 28.45 24.3M
2024-07-23 28.30 28.50 28.20 28.45 14.0M
2024-07-22 28.16 28.20 27.86 28.16 17.5M
2024-07-19 29.30 29.40 28.75 29.15 19.3M
2024-07-18 29.00 29.40 28.80 29.40 31.1M
2024-07-17 29.00 29.05 28.85 29.00 13.9M
2024-07-16 29.00 29.10 28.90 29.00 14.3M
2024-07-15 28.95 29.00 28.85 29.00 14.8M
2024-07-12 28.75 28.95 28.75 28.90 15.5M
2024-07-11 28.75 28.95 28.65 28.85 16.3M
2024-07-10 28.70 28.90 28.60 28.75 14.1M
2024-07-09 28.65 28.80 28.60 28.65 16.1M
2024-07-08 28.60 28.70 28.55 28.65 9.3M
2024-07-05 28.55 28.65 28.50 28.60 6.1M
2024-07-04 28.45 28.65 28.40 28.60 15.6M
2024-07-03 28.00 28.45 27.95 28.45 18.3M
2024-07-02 27.90 28.10 27.85 28.00 9.3M
2024-07-01 28.20 28.20 28.00 28.00 6.6M
2024-06-28 28.00 28.20 27.95 28.10 12.6M
2024-06-27 27.80 28.00 27.80 28.00 11.1M
2024-06-26 28.10 28.15 27.90 28.00 13.4M
2024-06-25 28.25 28.45 28.10 28.20 10.2M
2024-06-24 28.00 28.15 27.85 28.15 15.0M
2024-06-21 28.05 28.10 27.95 28.00 23.7M
2024-06-20 28.20 28.20 27.95 28.10 12.8M
2024-06-19 28.10 28.20 28.00 28.10 12.4M
2024-06-18 28.00 28.10 27.90 28.10 10.2M
2024-06-17 27.90 28.05 27.90 27.95 9.9M
2024-06-14 27.80 28.00 27.70 27.95 9.5M
2024-06-13 27.75 27.95 27.75 27.80 10.5M
2024-06-12 27.70 27.85 27.70 27.70 9.9M
2024-06-11 27.65 28.00 27.60 27.80 16.1M
2024-06-07 27.55 27.90 27.55 27.80 14.3M
2024-06-06 27.45 27.65 27.45 27.50 14.9M
2024-06-05 27.40 27.65 27.40 27.45 13.5M
2024-06-04 27.35 27.65 27.35 27.45 14.1M
2024-06-03 27.60 27.65 27.50 27.55 11.8M
2024-05-31 27.30 27.70 27.30 27.50 62.3M
2024-05-30 27.40 27.60 27.30 27.30 24.7M
2024-05-29 27.90 28.00 27.60 27.60 31.3M
2024-05-28 28.20 28.30 28.05 28.05 11.2M
2024-05-27 28.15 28.30 27.95 28.30 27.5M
2024-05-24 28.50 28.55 28.20 28.20 27.3M
2024-05-23 28.20 28.95 28.10 28.95 40.3M
2024-05-22 28.40 28.60 28.10 28.50 30.9M
2024-05-21 28.65 28.65 28.10 28.35 44.9M
2024-05-20 28.35 28.90 28.20 28.90 66.5M
2024-05-17 27.65 28.15 27.60 28.05 41.3M
2024-05-16 27.80 27.85 27.65 27.75 18.0M
2024-05-15 27.60 27.80 27.45 27.60 14.6M
2024-05-14 27.80 27.80 27.35 27.40 16.7M
2024-05-13 28.00 28.00 27.65 27.80 14.4M
2024-05-10 27.80 28.00 27.75 27.90 21.6M
2024-05-09 28.00 28.00 27.65 27.75 12.7M
2024-05-08 27.80 28.00 27.70 28.00 18.0M
2024-05-07 28.00 28.00 27.70 27.80 12.0M
2024-05-06 27.45 28.00 27.40 27.90 28.8M
2024-05-03 27.45 27.55 27.40 27.40 8.6M
2024-05-02 27.35 27.60 27.30 27.35 14.2M
2024-04-30 27.30 27.50 27.30 27.35 13.0M
2024-04-29 27.00 27.55 27.00 27.50 24.9M
2024-04-26 26.95 27.10 26.85 26.95 10.4M
2024-04-25 27.10 27.10 26.90 26.90 14.5M
2024-04-24 27.25 27.30 27.05 27.20 8.5M
2024-04-23 27.00 27.20 26.95 27.15 13.4M
2024-04-22 26.80 27.20 26.80 27.10 13.2M
2024-04-19 26.85 26.95 26.40 26.65 27.7M
2024-04-18 26.80 27.05 26.75 26.90 12.5M
2024-04-17 26.80 27.00 26.75 26.90 11.7M
2024-04-16 27.10 27.20 26.75 26.75 30.2M
2024-04-15 27.25 27.40 27.15 27.20 8.7M
2024-04-12 27.30 27.40 27.20 27.35 11.9M
2024-04-11 27.40 27.55 27.35 27.45 8.3M
2024-04-10 27.60 27.65 27.45 27.50 11.1M
2024-04-09 27.45 27.60 27.40 27.55 9.3M
2024-04-08 27.20 27.50 27.20 27.45 8.9M
2024-04-03 27.65 27.65 27.15 27.15 21.2M
2024-04-02 27.65 27.75 27.60 27.75 8.3M
2024-04-01 27.80 27.95 27.70 27.75 8.2M
2024-03-29 27.65 27.80 27.50 27.70 14.3M
2024-03-28 27.70 27.75 27.50 27.60 13.9M
2024-03-27 27.80 27.85 27.70 27.70 7.3M
2024-03-26 27.60 27.85 27.60 27.80 12.8M
2024-03-25 27.60 27.70 27.50 27.70 9.6M
2024-03-22 27.55 27.60 27.45 27.60 13.6M
2024-03-21 27.35 27.60 27.30 27.55 15.6M
2024-03-20 27.30 27.40 27.20 27.20 17.3M
2024-03-19 27.30 27.45 27.30 27.35 11.1M
2024-03-18 27.55 27.60 27.35 27.45 12.9M
2024-03-15 27.65 27.65 27.35 27.60 38.3M
2024-03-14 27.25 27.65 27.25 27.65 27.2M
2024-03-13 27.00 27.30 27.00 27.25 17.7M
2024-03-12 27.10 27.20 27.00 27.05 15.1M
2024-03-11 27.05 27.20 27.00 27.05 13.0M
2024-03-08 26.95 27.20 26.95 27.10 14.4M
2024-03-07 26.90 27.10 26.90 27.00 12.1M
2024-03-06 27.00 27.10 26.90 27.10 9.8M
2024-03-05 26.95 27.00 26.90 26.90 16.2M
2024-03-04 26.95 27.05 26.85 26.95 20.4M
2024-03-01 27.00 27.10 27.00 27.05 8.8M
2024-02-29 26.90 27.25 26.90 27.10 26.9M
2024-02-27 26.90 27.10 26.90 26.90 13.2M
2024-02-26 27.05 27.05 26.90 26.90 16.2M
2024-02-23 27.20 27.25 27.15 27.15 6.2M
2024-02-22 27.20 27.30 27.15 27.25 10.0M
2024-02-21 27.40 27.40 27.15 27.20 15.2M
2024-02-20 27.05 27.50 27.05 27.40 12.9M
2024-02-19 27.05 27.25 26.90 27.20 15.4M
2024-02-16 26.80 27.15 26.75 26.85 11.4M
2024-02-15 26.75 27.10 26.70 26.75 20.0M
2024-02-05 26.70 26.95 26.65 26.80 11.1M
2024-02-02 26.90 27.05 26.80 27.00 8.6M
2024-02-01 26.75 26.90 26.65 26.90 15.8M
2024-01-31 26.50 26.70 26.45 26.60 11.9M
2024-01-30 26.80 26.90 26.50 26.50 11.9M
2024-01-29 26.80 26.95 26.75 26.80 7.4M
2024-01-26 26.55 26.95 26.55 26.85 9.4M
2024-01-25 26.60 26.75 26.55 26.65 6.5M
2024-01-24 26.45 26.65 26.45 26.60 7.6M
2024-01-23 26.40 26.60 26.35 26.50 9.2M
2024-01-22 26.50 26.55 26.40 26.40 9.2M
2024-01-19 26.15 26.50 26.10 26.45 12.6M
2024-01-18 26.15 26.40 26.15 26.20 10.8M
2024-01-17 26.30 26.45 26.10 26.10 30.0M
2024-01-16 26.70 26.80 26.45 26.50 22.5M
2024-01-15 26.90 27.00 26.80 26.80 11.7M
2024-01-12 26.90 27.05 26.85 26.90 8.4M
2024-01-11 26.90 27.20 26.90 27.05 8.7M
2024-01-10 27.15 27.15 26.90 26.90 8.8M
2024-01-09 27.30 27.35 27.00 27.05 9.2M
2024-01-08 27.00 27.40 27.00 27.25 9.2M
2024-01-05 27.00 27.25 27.00 27.00 8.6M
2024-01-04 27.00 27.20 26.90 27.00 7.8M
2024-01-03 27.10 27.15 26.80 27.00 13.3M
2024-01-02 27.30 27.45 27.20 27.25 11.4M