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
2022-12-30 30.45 30.80 29.90 29.90 1.4M
2022-12-29 30.35 30.50 29.70 30.05 2.0M
2022-12-28 31.70 32.10 30.45 30.45 3.7M
2022-12-27 31.75 31.75 31.00 31.00 1.3M
2022-12-26 32.40 32.40 31.30 31.30 2.0M
2022-12-23 31.45 31.95 31.05 31.95 2.4M
2022-12-22 31.40 32.40 31.00 31.70 6.3M
2022-12-21 30.00 31.20 30.00 30.90 3.1M
2022-12-20 30.70 31.15 29.65 29.65 2.2M
2022-12-19 31.30 31.30 30.60 30.70 1.5M
2022-12-16 31.30 31.50 30.95 31.05 3.0M
2022-12-15 32.20 33.20 31.80 32.05 7.3M
2022-12-14 32.35 32.35 31.60 32.10 4.4M
2022-12-13 30.90 32.60 30.80 32.00 8.1M
2022-12-12 31.90 31.95 30.35 30.65 3.3M
2022-12-09 31.70 32.00 31.40 31.80 3.1M
2022-12-08 31.10 31.85 31.10 31.10 4.0M
2022-12-07 31.00 31.40 30.20 30.60 2.1M
2022-12-06 32.15 32.35 30.80 31.00 4.0M
2022-12-05 32.00 32.65 32.00 32.15 3.8M
2022-12-02 31.70 32.60 31.70 31.95 3.2M
2022-12-01 32.00 32.45 31.75 31.75 5.1M
2022-11-30 31.85 32.35 31.45 31.45 5.8M
2022-11-29 30.75 31.70 30.75 31.65 2.6M
2022-11-28 31.10 31.20 30.50 31.20 2.7M
2022-11-25 31.90 33.60 31.45 31.60 9.8M
2022-11-24 31.05 31.45 30.55 31.10 2.7M
2022-11-23 31.45 31.95 30.95 31.00 3.6M
2022-11-22 31.20 31.35 30.45 30.75 4.5M
2022-11-21 31.75 33.10 31.55 31.80 6.2M
2022-11-18 32.65 32.65 31.25 31.55 6.9M
2022-11-17 33.10 33.40 32.50 32.95 5.1M
2022-11-16 33.90 34.05 32.65 33.25 9.8M
2022-11-15 33.50 34.40 33.00 34.20 33.7M
2022-11-14 31.00 32.85 31.00 32.85 8.0M
2022-11-11 31.25 31.50 29.90 29.90 8.1M
2022-11-10 29.50 30.50 29.50 30.35 6.3M
2022-11-09 30.65 30.75 29.50 29.80 8.6M
2022-11-08 30.85 31.50 28.80 29.75 25.2M
2022-11-07 28.45 30.30 27.75 30.30 12.8M
2022-11-04 26.95 27.55 26.70 27.55 4.9M
2022-11-03 27.25 27.90 27.25 27.30 4.0M
2022-11-02 27.75 28.60 27.45 27.70 8.0M
2022-11-01 27.20 28.00 26.80 28.00 9.4M
2022-10-31 27.40 28.30 26.55 27.50 13.5M
2022-10-28 27.95 29.00 27.45 27.65 18.2M
2022-10-27 26.80 28.50 26.30 28.50 27.8M
2022-10-26 27.00 27.50 25.00 27.50 37.9M
2022-10-25 24.95 26.00 24.50 26.00 27.1M
2022-10-24 23.55 23.65 23.30 23.65 2.0M
2022-10-21 20.65 21.65 20.10 21.50 1.9M
2022-10-20 20.85 20.85 20.00 20.40 0.9M
2022-10-19 21.15 21.50 21.00 21.00 0.8M
2022-10-18 20.85 21.35 20.80 21.10 0.9M
2022-10-17 20.50 20.80 19.55 20.75 1.2M
2022-10-14 20.95 21.50 20.85 20.95 0.8M
2022-10-13 21.50 21.50 20.35 20.60 1.5M
2022-10-12 21.80 22.20 21.25 21.35 0.9M
2022-10-11 22.60 22.60 22.00 22.05 0.8M
2022-10-07 22.80 23.10 22.70 22.85 0.5M
2022-10-06 23.00 23.05 22.65 22.85 0.4M
2022-10-05 22.95 23.20 22.65 22.90 0.8M
2022-10-04 22.70 22.70 22.20 22.60 1.0M
2022-10-03 21.85 22.25 21.60 22.20 0.8M
2022-09-30 21.35 21.95 20.75 21.85 1.3M
2022-09-29 20.90 22.00 20.90 21.60 1.3M
2022-09-28 22.20 22.35 20.60 20.60 1.2M
2022-09-27 21.35 22.20 21.30 22.15 1.0M
2022-09-26 23.15 23.15 21.30 21.55 1.8M
2022-09-23 23.70 24.15 23.40 23.45 0.7M
2022-09-22 23.90 23.90 23.30 23.65 0.8M
2022-09-21 24.25 24.25 24.00 24.10 0.5M
2022-09-20 24.45 24.45 24.05 24.25 0.5M
2022-09-19 24.60 25.00 24.15 24.15 0.8M
2022-09-16 25.35 25.35 24.45 24.60 1.6M
2022-09-15 25.65 25.75 25.35 25.50 0.6M
2022-09-14 25.55 25.75 25.30 25.65 0.5M
2022-09-13 26.10 26.50 26.05 26.05 0.6M
2022-09-12 26.05 26.40 25.90 26.10 0.7M
2022-09-08 25.25 25.70 25.15 25.60 0.6M
2022-09-07 25.20 25.55 25.00 25.05 0.7M
2022-09-06 25.90 26.15 25.35 25.50 0.7M
2022-09-05 26.70 26.75 25.80 25.80 1.0M
2022-09-02 26.80 27.10 26.60 26.60 0.8M
2022-09-01 27.50 27.50 26.95 26.95 0.8M
2022-08-31 27.00 27.80 26.95 27.80 0.7M
2022-08-30 26.80 27.40 26.80 27.40 0.5M
2022-08-29 27.50 27.50 26.70 26.80 1.0M
2022-08-26 28.40 28.50 28.00 28.00 0.5M
2022-08-25 28.00 28.05 27.80 27.95 0.4M
2022-08-24 27.70 28.45 27.70 27.80 1.2M
2022-08-23 28.00 28.00 27.50 27.50 0.5M
2022-08-22 27.90 27.95 27.55 27.85 0.6M
2022-08-19 28.25 28.30 27.90 28.10 0.7M
2022-08-18 28.10 28.30 27.90 28.15 0.9M
2022-08-17 28.10 28.60 28.00 28.10 1.8M
2022-08-16 28.35 28.35 27.70 27.80 1.0M
2022-08-15 27.60 28.35 27.15 28.20 2.0M
2022-08-12 27.00 27.75 26.85 27.60 2.2M
2022-08-11 26.60 26.85 26.45 26.65 0.8M
2022-08-10 26.10 26.45 26.00 26.30 0.5M
2022-08-09 26.50 26.50 26.10 26.50 0.6M
2022-08-08 26.45 26.55 25.70 26.45 1.0M
2022-08-05 26.20 26.50 25.95 26.15 0.8M
2022-08-04 26.60 26.60 25.50 25.70 1.7M
2022-08-03 27.50 27.85 26.50 26.60 1.7M
2022-08-02 28.25 28.45 27.65 27.65 2.6M
2022-08-01 28.00 29.05 28.00 28.95 3.2M
2022-07-29 28.20 28.25 27.65 28.00 0.8M
2022-07-28 28.50 28.55 27.60 27.80 1.1M
2022-07-27 27.65 28.45 27.65 28.20 2.0M
2022-07-26 28.15 28.15 27.30 27.40 1.0M
2022-07-25 27.80 28.30 27.60 28.15 0.9M
2022-07-22 28.10 28.40 27.80 27.85 1.6M
2022-07-21 28.00 28.25 27.35 27.65 2.4M
2022-07-20 28.70 29.00 28.00 28.15 4.0M
2022-07-19 27.10 28.80 27.10 28.50 5.6M
2022-07-18 25.00 26.85 25.00 26.85 3.1M
2022-07-15 25.65 25.70 24.75 24.85 1.8M
2022-07-14 24.80 25.70 23.70 25.55 4.0M
2022-07-13 26.15 27.60 26.15 26.75 1.6M
2022-07-12 28.10 28.15 25.70 25.90 1.8M
2022-07-11 29.80 29.80 27.80 28.40 1.4M
2022-07-08 28.40 29.30 28.35 29.30 1.9M
2022-07-07 27.60 28.20 26.70 27.90 1.6M
2022-07-06 28.45 28.80 27.15 27.50 2.0M
2022-07-05 28.80 29.60 28.55 29.15 1.6M
2022-07-04 28.40 28.40 27.50 28.00 1.5M
2022-07-01 29.20 29.20 27.50 27.60 2.2M
2022-06-30 29.00 29.70 28.60 29.35 1.5M
2022-06-29 28.95 29.45 28.50 29.25 0.7M
2022-06-28 29.20 29.75 28.80 29.30 1.0M
2022-06-27 28.70 29.55 28.70 29.50 1.2M
2022-06-24 27.75 29.00 27.65 28.55 1.3M
2022-06-23 27.60 28.40 27.40 27.85 1.8M
2022-06-22 29.15 29.30 27.65 27.85 1.6M
2022-06-21 28.00 30.10 28.00 29.70 3.2M
2022-06-20 30.05 30.20 27.65 27.65 2.5M
2022-06-17 29.10 30.20 29.10 29.95 1.6M
2022-06-16 31.85 32.00 30.45 30.45 1.0M
2022-06-15 31.40 32.00 31.10 31.40 0.8M
2022-06-14 31.50 32.05 31.00 31.40 1.2M
2022-06-13 32.75 32.75 32.00 32.00 1.2M
2022-06-10 33.85 33.85 33.45 33.55 0.7M
2022-06-09 34.65 34.65 34.05 34.25 0.3M
2022-06-08 34.45 34.90 34.25 34.60 0.8M
2022-06-07 34.40 34.40 34.00 34.25 0.5M
2022-06-06 33.75 34.30 33.50 34.25 0.7M
2022-06-02 34.40 34.40 33.70 33.70 0.6M
2022-06-01 34.50 34.50 33.95 34.20 0.6M
2022-05-31 34.50 35.10 34.20 34.20 1.3M
2022-05-30 34.05 35.00 34.00 34.70 1.3M
2022-05-27 33.45 33.85 33.20 33.75 0.7M
2022-05-26 34.20 34.20 33.25 33.30 0.6M
2022-05-25 33.90 34.10 33.15 33.90 0.7M
2022-05-24 34.70 34.70 33.20 33.35 1.0M
2022-05-23 34.05 34.60 34.00 34.25 0.8M
2022-05-20 34.00 34.55 33.70 33.85 1.1M
2022-05-19 33.10 33.85 32.75 33.70 1.1M
2022-05-18 33.70 34.55 33.45 34.35 1.6M
2022-05-17 32.75 33.95 32.75 33.60 1.7M
2022-05-16 33.00 33.35 32.60 32.70 1.3M
2022-05-13 31.60 32.80 31.60 32.70 1.9M
2022-05-12 32.00 33.40 31.65 31.75 2.4M
2022-05-11 33.40 33.40 32.00 32.60 2.7M
2022-05-10 31.45 33.70 31.45 33.65 3.1M
2022-05-09 35.30 35.45 33.55 33.55 2.7M
2022-05-06 36.00 36.35 35.80 36.20 1.2M
2022-05-05 37.10 37.50 36.90 37.25 1.3M
2022-05-04 37.15 37.15 36.20 36.55 1.3M
2022-05-03 36.90 36.95 35.75 36.80 2.3M
2022-04-29 37.55 38.00 37.55 37.60 1.0M
2022-04-28 38.20 38.20 37.20 37.55 1.4M
2022-04-27 37.75 38.25 36.20 37.30 4.0M
2022-04-25 42.50 42.50 41.45 41.70 2.4M
2022-04-22 43.95 44.20 43.65 43.70 1.3M
2022-04-21 44.50 44.50 43.55 43.70 1.9M
2022-04-20 45.50 45.65 44.35 44.40 1.8M
2022-04-19 46.45 46.45 45.00 45.00 2.9M
2022-04-18 44.60 47.00 44.30 45.55 7.0M
2022-04-15 44.40 44.95 44.00 44.10 1.6M
2022-04-14 44.20 44.65 43.60 43.95 1.0M
2022-04-13 43.60 44.30 43.45 44.00 1.3M
2022-04-12 44.10 44.10 42.80 43.15 1.5M
2022-04-11 44.95 45.50 44.15 44.15 1.7M
2022-04-08 44.80 44.80 44.35 44.60 1.0M
2022-04-07 44.60 45.40 44.30 44.30 1.3M
2022-04-06 44.50 44.80 44.20 44.80 0.9M
2022-04-01 44.50 44.75 44.25 44.55 0.9M
2022-03-31 45.30 45.30 44.60 44.65 0.8M
2022-03-30 45.05 45.20 44.50 45.15 1.4M
2022-03-29 45.35 45.40 44.60 44.70 1.2M
2022-03-28 45.20 45.25 44.50 45.00 1.7M
2022-03-25 46.20 46.30 45.50 45.80 1.9M
2022-03-24 46.65 47.50 46.40 46.40 5.3M
2022-03-23 45.75 46.20 45.30 45.90 2.0M
2022-03-22 46.30 46.85 45.50 45.80 2.5M
2022-03-21 47.00 47.30 46.00 46.50 4.6M
2022-03-18 45.35 46.80 45.30 45.95 7.5M
2022-03-17 45.00 45.10 44.45 44.80 2.4M
2022-03-16 44.60 45.50 43.65 43.90 3.3M
2022-03-15 46.55 46.60 44.30 44.50 5.8M
2022-03-14 46.75 47.90 46.20 46.55 4.1M
2022-03-11 45.90 48.25 45.90 47.00 10.4M
2022-03-10 46.35 46.95 46.00 46.80 11.4M
2022-03-09 47.95 48.60 46.30 47.45 19.3M
2022-03-08 53.10 54.50 47.45 47.45 48.4M
2022-03-07 53.00 55.30 52.60 52.70 70.2M
2022-03-04 47.50 51.70 47.15 51.00 67.3M
2022-03-03 47.00 47.65 45.80 47.05 14.9M
2022-03-02 44.50 47.90 44.00 45.70 28.4M
2022-03-01 43.90 44.50 43.50 43.55 2.1M
2022-02-25 43.80 44.50 42.65 43.00 2.3M
2022-02-24 43.45 43.55 42.00 42.20 2.0M
2022-02-23 43.30 44.15 43.30 43.55 1.1M
2022-02-22 43.50 43.95 42.80 43.20 1.5M
2022-02-21 43.00 45.20 43.00 44.00 4.5M
2022-02-18 42.40 43.15 42.35 43.15 0.9M
2022-02-17 43.10 43.50 42.80 42.80 1.3M
2022-02-16 43.45 43.85 42.95 43.10 1.2M
2022-02-15 44.00 44.40 42.55 42.80 1.9M
2022-02-14 44.90 44.90 43.60 44.05 2.1M
2022-02-11 44.80 45.50 44.15 45.00 4.3M
2022-02-10 45.15 46.10 44.10 45.25 8.4M
2022-02-09 43.60 43.80 43.15 43.30 1.7M
2022-02-08 42.95 43.20 42.65 43.15 1.1M
2022-02-07 42.10 43.15 42.05 42.95 1.4M
2022-01-26 42.30 42.45 42.00 42.00 1.7M
2022-01-25 42.00 43.30 42.00 42.05 3.6M
2022-01-24 42.50 42.90 41.90 42.50 3.4M
2022-01-21 45.00 46.00 43.00 43.00 21.7M
2022-01-20 42.50 42.90 42.15 42.15 2.5M
2022-01-19 41.95 41.95 41.45 41.50 2.2M
2022-01-18 41.70 42.60 41.70 42.00 2.5M
2022-01-17 44.00 44.00 42.55 42.65 4.8M
2022-01-14 44.15 44.60 43.50 44.40 24.3M
2022-01-13 43.05 45.55 42.80 45.55 13.7M
2022-01-12 42.20 42.45 41.45 41.45 0.8M
2022-01-11 42.30 42.30 41.60 41.80 0.8M
2022-01-10 41.55 42.90 41.55 42.00 1.7M
2022-01-07 42.30 42.30 41.15 41.40 2.2M
2022-01-06 42.90 43.05 42.15 42.30 1.2M
2022-01-05 43.20 43.55 42.80 42.90 1.0M
2022-01-04 43.40 43.40 42.85 43.10 1.3M
2022-01-03 44.50 44.50 43.30 43.30 1.4M