第一伸铜

2009
🏛️ 中国台湾 →
41.95
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
2021-12-30 44.60 44.60 44.00 44.10 0.8M
2021-12-29 44.00 44.50 43.85 44.25 0.8M
2021-12-28 44.60 44.90 43.75 43.80 1.6M
2021-12-27 43.85 44.40 43.85 44.30 1.2M
2021-12-24 44.40 44.65 43.75 43.75 1.6M
2021-12-23 43.80 44.60 43.75 44.40 2.8M
2021-12-22 43.50 43.85 43.35 43.50 1.3M
2021-12-21 43.60 43.60 42.70 43.15 1.1M
2021-12-20 43.20 43.85 43.20 43.30 1.3M
2021-12-17 43.50 44.20 43.00 43.15 2.9M
2021-12-16 43.40 43.40 42.70 42.75 1.2M
2021-12-15 43.05 43.25 42.80 43.10 0.8M
2021-12-14 43.80 43.80 42.70 43.05 2.0M
2021-12-13 43.65 44.35 43.50 43.90 1.1M
2021-12-10 44.10 44.70 43.55 43.70 1.2M
2021-12-09 45.25 45.30 43.90 44.30 2.7M
2021-12-08 44.05 45.00 44.05 45.00 3.5M
2021-12-07 43.50 44.00 43.25 43.70 1.5M
2021-12-06 43.30 43.35 42.80 43.30 0.9M
2021-12-03 43.05 43.75 43.00 43.30 1.1M
2021-12-02 42.90 43.00 42.00 42.90 2.6M
2021-12-01 43.40 43.40 42.70 43.00 2.3M
2021-11-30 43.85 43.85 43.35 43.40 1.1M
2021-11-29 43.15 43.50 42.35 43.30 2.3M
2021-11-26 45.00 45.40 44.20 44.20 2.4M
2021-11-25 46.00 46.30 45.25 45.55 2.5M
2021-11-24 44.70 45.95 44.60 45.30 4.3M
2021-11-23 44.30 45.15 44.20 44.45 2.3M
2021-11-22 44.30 44.60 44.05 44.20 1.3M
2021-11-19 44.35 44.55 44.00 44.05 1.5M
2021-11-18 44.50 44.60 43.90 44.05 2.1M
2021-11-17 45.10 45.15 44.50 44.50 2.4M
2021-11-16 45.60 46.55 45.00 45.00 3.4M
2021-11-15 45.85 45.90 45.15 45.40 1.7M
2021-11-12 46.80 47.20 44.90 45.40 3.7M
2021-11-11 45.00 46.50 44.60 45.50 3.3M
2021-11-10 46.00 46.00 45.00 45.15 2.7M
2021-11-09 45.95 47.20 45.50 46.15 5.0M
2021-11-08 44.80 46.90 44.80 45.35 5.2M
2021-11-05 44.80 45.10 44.40 44.40 1.8M
2021-11-04 45.50 45.75 44.65 44.80 2.4M
2021-11-03 44.80 46.65 44.75 45.50 3.9M
2021-11-02 46.35 46.60 44.60 44.60 3.8M
2021-11-01 45.20 46.40 45.10 46.25 3.4M
2021-10-29 45.25 45.90 44.50 45.20 2.8M
2021-10-28 44.50 45.60 43.45 45.25 4.1M
2021-10-27 45.90 45.90 45.00 45.00 2.7M
2021-10-26 46.85 47.15 45.90 46.10 2.4M
2021-10-25 45.60 46.80 45.60 46.55 3.1M
2021-10-22 47.75 48.00 45.75 45.80 7.6M
2021-10-21 46.90 48.40 46.90 48.30 4.3M
2021-10-20 47.50 49.45 47.15 47.50 6.1M
2021-10-19 48.40 48.65 47.45 47.80 7.3M
2021-10-18 51.20 52.40 48.60 48.95 36.3M
2021-10-15 47.35 48.50 46.50 48.50 11.0M
2021-10-14 42.50 44.50 42.05 44.10 8.5M
2021-10-13 42.00 42.90 41.10 41.30 2.7M
2021-10-12 43.50 44.15 42.00 42.00 2.7M
2021-10-08 44.05 44.80 42.80 43.50 3.5M
2021-10-07 42.30 44.00 42.25 43.55 3.0M
2021-10-06 44.65 44.80 42.10 42.10 3.3M
2021-10-05 41.40 44.55 41.20 44.40 4.7M
2021-10-04 44.85 45.50 42.60 42.60 5.2M
2021-10-01 46.25 46.35 44.55 44.65 4.6M
2021-09-30 46.35 47.30 46.00 47.00 2.6M
2021-09-29 47.30 47.50 46.50 46.55 2.3M
2021-09-28 48.35 48.95 47.80 47.90 1.7M
2021-09-27 48.15 49.50 48.10 48.65 2.7M
2021-09-24 48.00 48.85 48.00 48.00 2.8M
2021-09-23 48.90 48.90 47.20 47.65 3.2M
2021-09-22 47.10 48.20 46.60 47.50 3.8M
2021-09-17 49.05 49.65 48.50 49.65 4.7M
2021-09-16 51.00 51.10 49.60 49.75 3.8M
2021-09-15 51.40 51.80 49.95 50.10 6.3M
2021-09-14 55.10 55.10 51.90 51.90 12.2M
2021-09-13 53.60 55.70 53.40 55.00 9.6M
2021-09-10 53.50 57.70 52.70 52.70 18.9M
2021-09-09 53.00 53.50 51.90 52.80 2.0M
2021-09-08 55.00 55.10 51.50 51.90 5.2M
2021-09-07 53.40 55.00 53.00 54.80 4.6M
2021-09-06 52.80 54.00 52.50 53.20 3.1M
2021-09-03 54.80 55.30 52.60 52.80 4.9M
2021-09-02 53.60 54.80 52.60 54.60 4.4M
2021-09-01 54.30 55.40 53.70 54.00 4.9M
2021-08-31 53.70 54.70 53.00 54.70 6.9M
2021-08-30 53.50 54.30 52.30 53.10 4.2M
2021-08-27 50.90 53.20 50.40 52.50 7.8M
2021-08-26 52.40 56.50 51.20 51.20 14.7M
2021-08-25 52.00 52.60 51.00 52.40 3.8M
2021-08-24 50.60 52.80 50.30 52.40 8.3M
2021-08-23 49.90 51.10 48.70 50.60 6.9M
2021-08-20 46.80 48.30 44.60 48.30 13.5M
2021-08-19 48.90 49.50 46.65 46.65 7.6M
2021-08-18 48.10 50.90 46.25 50.80 12.6M
2021-08-17 54.10 54.30 49.70 49.80 7.1M
2021-08-16 54.90 55.30 54.00 54.10 3.5M
2021-08-13 56.50 57.00 54.80 55.20 5.2M
2021-08-12 55.80 57.10 54.60 57.00 5.0M
2021-08-11 56.40 57.70 54.20 54.90 6.8M
2021-08-10 56.10 56.40 55.50 55.60 3.5M
2021-08-09 57.00 58.10 56.60 56.70 4.5M
2021-08-06 57.70 58.80 56.80 57.40 4.7M
2021-08-05 58.80 59.30 58.10 58.10 6.1M
2021-08-04 60.50 61.50 58.60 60.00 25.3M
2021-08-03 58.80 62.50 58.50 59.80 45.3M
2021-08-02 57.50 58.20 56.20 56.90 9.3M
2021-07-30 56.00 59.00 55.20 55.20 14.1M
2021-07-29 55.70 56.50 53.90 55.40 8.7M
2021-07-28 59.80 60.00 54.40 55.10 26.9M
2021-07-27 55.60 59.40 54.60 59.40 18.3M
2021-07-26 56.50 56.50 54.00 54.00 4.4M
2021-07-23 54.60 55.50 53.60 55.20 7.4M
2021-07-22 55.90 56.20 53.10 53.50 8.1M
2021-07-21 57.90 58.00 55.00 55.10 5.4M
2021-07-20 57.80 58.10 56.50 56.90 5.0M
2021-07-19 58.10 60.60 57.80 58.60 5.8M
2021-07-16 59.40 59.70 58.00 58.40 3.5M
2021-07-15 57.30 59.50 57.30 59.40 7.3M
2021-07-14 57.00 58.90 55.00 58.80 11.2M
2021-07-13 61.00 61.40 57.20 57.30 11.5M
2021-07-12 62.20 62.90 60.40 60.60 8.4M
2021-07-09 61.70 62.00 60.60 60.60 7.3M
2021-07-08 61.20 62.70 60.30 62.70 10.8M
2021-07-07 61.10 61.70 60.00 60.30 9.1M
2021-07-06 63.00 63.40 61.80 62.10 9.1M
2021-07-05 62.50 63.60 61.60 61.90 10.6M
2021-07-02 62.80 63.80 61.40 61.70 19.5M
2021-07-01 67.40 68.40 62.30 62.70 28.0M
2021-06-30 66.50 69.50 65.50 66.40 53.8M
2021-06-29 64.40 68.40 64.20 65.50 62.6M
2021-06-28 62.40 65.30 62.40 63.70 34.2M
2021-06-25 65.00 65.70 62.10 63.00 19.6M
2021-06-24 63.50 66.30 62.80 63.30 35.6M
2021-06-23 67.00 67.00 61.10 61.40 56.0M
2021-06-22 57.20 61.00 57.10 61.00 15.3M
2021-06-21 56.80 57.90 55.50 55.50 19.7M
2021-06-18 60.50 61.10 59.20 59.40 17.2M
2021-06-17 60.00 62.80 59.60 61.30 18.2M
2021-06-16 63.10 63.80 61.50 61.50 18.4M
2021-06-15 64.90 65.20 63.60 64.20 15.5M
2021-06-11 64.70 66.50 63.60 63.60 21.6M
2021-06-10 64.00 65.60 61.50 64.60 22.8M
2021-06-09 63.40 64.70 62.00 63.30 15.0M
2021-06-08 64.00 65.00 62.70 63.30 17.8M
2021-06-07 66.10 67.80 60.30 62.90 40.3M
2021-06-04 66.00 68.50 65.40 65.40 37.7M
2021-06-03 70.30 71.50 68.30 68.60 36.2M
2021-06-02 70.30 73.50 69.00 69.00 85.5M
2021-06-01 71.70 73.70 67.80 69.80 73.0M
2021-05-31 67.80 71.70 67.00 69.00 104.2M
2021-05-28 62.30 65.20 62.30 65.20 65.3M
2021-05-27 58.60 62.00 58.30 59.30 50.8M
2021-05-26 57.50 59.80 55.40 58.80 37.9M
2021-05-25 61.10 61.70 56.60 57.20 38.4M
2021-05-24 58.50 62.30 57.40 59.60 57.0M
2021-05-21 60.70 62.40 58.30 60.50 89.8M
2021-05-20 56.90 61.40 56.40 58.20 116.8M
2021-05-19 54.70 55.90 53.50 55.90 28.3M
2021-05-18 48.50 50.90 47.20 50.90 41.4M
2021-05-17 46.35 48.85 46.35 46.35 28.8M
2021-05-14 58.40 60.10 51.10 51.50 68.7M
2021-05-13 55.90 63.40 54.80 56.70 89.9M
2021-05-12 68.00 70.40 60.80 60.80 108.0M
2021-05-11 69.80 76.60 64.20 67.50 142.6M
2021-05-10 67.00 71.20 65.00 71.20 82.4M
2021-05-07 66.00 68.30 62.30 64.80 134.9M
2021-05-06 63.00 64.10 60.50 64.10 137.7M
2021-05-05 56.50 58.30 54.10 58.30 33.0M
2021-05-04 58.20 60.20 50.50 53.00 65.8M
2021-05-03 61.20 63.40 55.20 56.10 64.2M
2021-04-29 62.30 64.70 58.50 60.50 98.5M
2021-04-28 59.10 61.90 59.10 61.90 107.9M
2021-04-27 53.20 56.30 53.10 56.30 87.7M
2021-04-26 49.20 51.20 48.10 51.20 77.0M
2021-04-23 53.20 53.30 46.60 46.60 56.5M
2021-04-22 47.45 48.80 44.50 48.80 56.6M
2021-04-21 44.15 45.80 42.05 44.40 24.8M
2021-04-20 46.10 48.00 44.45 44.45 42.0M
2021-04-19 41.80 45.00 41.80 45.00 40.1M
2021-04-16 39.40 41.55 39.00 40.95 71.8M
2021-04-15 35.30 37.80 35.15 37.80 32.3M
2021-04-14 34.50 36.35 33.00 34.40 24.2M
2021-04-13 37.60 38.25 34.00 34.50 23.0M
2021-04-12 37.35 38.55 36.50 37.45 26.0M
2021-04-09 37.00 38.75 35.35 36.05 66.8M
2021-04-08 33.35 35.25 33.30 35.25 15.3M
2021-04-07 32.00 33.00 31.80 32.05 13.9M
2021-04-06 32.10 32.75 31.70 31.80 13.4M
2021-04-01 31.70 32.00 31.30 31.50 10.8M
2021-03-31 31.10 32.20 31.00 31.70 12.5M
2021-03-30 31.05 31.25 30.40 30.95 6.6M
2021-03-29 30.30 32.40 30.15 31.05 24.0M
2021-03-26 29.60 30.20 29.60 29.85 3.5M
2021-03-25 29.50 31.00 29.25 29.55 12.1M
2021-03-24 29.70 29.95 29.35 29.35 3.2M
2021-03-23 30.40 30.50 29.35 29.80 5.0M
2021-03-22 29.65 30.45 29.55 29.80 6.5M
2021-03-19 29.80 29.80 29.10 29.35 7.2M
2021-03-18 30.85 31.00 30.10 30.10 6.0M
2021-03-17 30.45 30.80 30.10 30.25 6.7M
2021-03-16 31.75 32.45 30.10 31.05 18.2M
2021-03-15 30.00 32.50 29.85 31.75 23.5M
2021-03-12 30.35 30.40 29.40 29.80 6.1M
2021-03-11 29.50 30.50 29.10 29.90 9.1M
2021-03-10 29.50 30.45 29.00 29.40 13.3M
2021-03-09 30.45 31.30 29.60 31.00 5.6M
2021-03-08 30.15 31.00 29.85 29.90 4.6M
2021-03-05 29.50 30.00 29.00 29.45 8.1M
2021-03-04 30.40 32.05 30.40 30.70 6.2M
2021-03-03 30.80 31.30 29.00 31.20 9.2M
2021-03-02 33.05 33.05 30.00 30.00 12.2M
2021-02-26 31.55 32.80 31.55 32.40 8.3M
2021-02-25 35.50 35.50 31.50 33.50 14.3M
2021-02-24 33.55 36.00 33.50 33.80 20.4M
2021-02-23 31.05 34.00 31.05 33.25 23.9M
2021-02-22 30.15 31.05 29.30 31.05 40.6M
2021-02-19 29.00 29.50 27.85 28.25 43.5M
2021-02-18 27.30 27.30 26.30 27.30 19.4M
2021-02-17 24.85 24.85 24.85 24.85 6.4M
2021-02-05 22.35 23.45 22.35 22.60 9.5M
2021-02-04 22.50 23.40 22.15 22.30 10.5M
2021-02-03 23.80 24.90 22.70 22.95 54.3M
2021-02-02 23.00 23.80 22.20 23.80 66.1M
2021-02-01 19.50 21.65 19.00 21.65 16.5M
2021-01-29 21.20 21.50 19.70 19.70 7.0M
2021-01-28 21.00 21.60 20.30 20.70 6.0M
2021-01-27 21.70 22.45 21.10 21.35 5.5M
2021-01-26 22.70 23.05 21.60 21.65 8.4M
2021-01-25 22.20 23.70 21.45 22.80 16.7M
2021-01-22 21.40 23.00 21.00 22.70 15.2M
2021-01-21 23.10 23.60 21.40 21.90 14.2M
2021-01-20 23.85 23.85 21.85 22.30 14.8M
2021-01-19 24.40 25.85 23.55 23.85 16.6M
2021-01-18 24.85 25.25 23.40 23.65 14.6M
2021-01-15 27.40 28.30 25.20 26.00 19.7M
2021-01-14 27.00 28.50 25.95 27.65 24.3M
2021-01-13 29.15 30.15 27.00 27.10 33.3M
2021-01-12 31.10 33.40 28.55 28.55 75.0M
2021-01-11 29.50 30.80 29.00 30.80 12.3M
2021-01-08 28.30 28.30 27.10 28.00 3.6M
2021-01-07 29.25 29.25 27.05 27.60 4.2M
2021-01-06 29.50 29.50 27.00 27.95 5.3M
2021-01-05 28.10 29.00 28.10 28.85 5.3M
2021-01-04 26.50 28.80 26.50 28.80 7.8M