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
2023-12-29 31.85 32.45 31.85 32.00 1.1M
2023-12-28 32.20 33.00 32.10 32.10 2.5M
2023-12-27 31.95 32.35 31.70 31.85 0.7M
2023-12-26 31.80 32.40 31.80 31.95 0.8M
2023-12-25 32.20 32.80 31.70 31.75 1.3M
2023-12-22 33.00 33.00 32.10 32.15 1.5M
2023-12-21 32.80 33.40 32.65 32.75 2.0M
2023-12-20 32.75 34.30 32.65 33.45 8.1M
2023-12-19 32.00 32.55 31.20 32.40 2.4M
2023-12-18 32.80 32.85 31.90 32.20 3.0M
2023-12-15 32.15 34.00 32.15 32.80 16.7M
2023-12-14 31.65 31.90 31.35 31.60 1.3M
2023-12-13 32.00 32.45 31.15 31.40 1.9M
2023-12-12 31.00 32.00 31.00 31.60 3.0M
2023-12-11 31.05 31.10 30.75 30.90 0.6M
2023-12-08 31.00 31.25 30.70 30.75 0.9M
2023-12-07 30.65 31.20 30.60 30.60 1.0M
2023-12-06 31.30 31.30 30.65 31.00 1.1M
2023-12-05 31.80 31.85 31.00 31.40 1.8M
2023-12-04 31.25 33.15 31.25 31.95 7.4M
2023-12-01 30.90 32.50 30.80 30.80 4.5M
2023-11-30 30.45 30.45 29.95 30.40 0.6M
2023-11-29 30.20 30.35 30.05 30.25 0.5M
2023-11-28 29.55 30.20 29.55 30.05 0.3M
2023-11-27 30.40 30.40 29.70 29.70 0.4M
2023-11-24 30.40 30.75 30.05 30.10 0.5M
2023-11-23 30.15 30.15 29.80 30.00 0.4M
2023-11-22 30.40 30.45 30.05 30.15 0.5M
2023-11-21 30.10 30.45 30.10 30.35 1.4M
2023-11-20 29.80 29.90 29.60 29.80 0.3M
2023-11-17 29.55 29.80 29.40 29.80 0.5M
2023-11-16 29.80 29.80 29.40 29.50 0.4M
2023-11-15 29.20 29.60 29.05 29.50 1.3M
2023-11-14 28.55 28.90 28.55 28.80 0.3M
2023-11-13 28.50 28.90 28.35 28.55 0.3M
2023-11-10 28.50 28.70 28.50 28.50 0.2M
2023-11-09 28.75 28.80 28.55 28.65 0.2M
2023-11-08 29.05 29.05 28.70 28.75 0.2M
2023-11-07 29.10 29.10 28.80 29.05 0.2M
2023-11-06 28.95 29.20 28.75 29.10 0.4M
2023-11-03 28.75 29.05 28.55 28.70 0.6M
2023-11-02 28.55 28.95 28.55 28.55 0.4M
2023-11-01 28.40 28.70 28.25 28.45 0.3M
2023-10-31 28.90 29.55 28.35 28.35 0.5M
2023-10-30 28.75 29.10 28.35 28.90 0.4M
2023-10-27 28.50 28.90 28.45 28.45 0.4M
2023-10-26 29.05 29.35 28.60 28.60 0.6M
2023-10-25 28.80 29.05 28.65 29.05 0.6M
2023-10-24 28.40 28.70 28.05 28.55 0.4M
2023-10-23 28.00 28.70 27.95 28.40 0.5M
2023-10-20 28.60 28.60 27.55 28.05 0.6M
2023-10-19 28.60 28.70 28.15 28.30 0.6M
2023-10-18 28.80 28.95 28.50 28.60 0.5M
2023-10-17 29.25 29.30 28.90 28.90 0.4M
2023-10-16 29.25 29.75 29.20 29.30 0.5M
2023-10-13 29.50 29.60 29.20 29.25 0.4M
2023-10-12 29.45 29.50 29.20 29.50 0.4M
2023-10-11 29.15 29.40 29.00 29.20 0.6M
2023-10-06 29.10 29.10 28.85 28.85 0.3M
2023-10-05 28.75 29.10 28.75 28.90 0.2M
2023-10-04 29.05 29.05 28.45 28.70 0.5M
2023-10-03 29.55 29.55 29.05 29.10 0.4M
2023-10-02 29.50 29.70 29.35 29.50 0.3M
2023-09-28 29.05 29.45 29.05 29.40 0.4M
2023-09-27 29.40 29.40 29.00 29.05 0.3M
2023-09-26 29.35 29.40 29.10 29.10 0.3M
2023-09-25 29.40 29.45 29.20 29.35 0.2M
2023-09-22 29.20 29.45 29.05 29.40 0.3M
2023-09-21 29.55 29.70 29.20 29.30 0.4M
2023-09-20 29.90 29.95 29.65 29.65 0.3M
2023-09-19 30.20 30.20 29.90 29.95 0.4M
2023-09-18 30.00 30.40 30.00 30.10 0.4M
2023-09-15 30.10 30.55 30.00 30.10 1.2M
2023-09-14 29.85 30.00 29.65 30.00 0.4M
2023-09-13 29.40 30.30 29.10 29.80 1.0M
2023-09-12 29.30 29.35 29.00 29.20 0.3M
2023-09-11 29.35 29.65 29.10 29.15 0.5M
2023-09-08 29.30 29.55 29.15 29.30 0.4M
2023-09-07 29.80 29.85 29.35 29.40 0.6M
2023-09-06 30.05 30.20 29.80 29.80 0.5M
2023-09-05 30.40 30.60 30.00 30.05 0.5M
2023-09-04 30.35 30.75 30.20 30.35 1.6M
2023-09-01 29.90 30.10 29.45 30.00 0.9M
2023-08-31 29.45 29.80 29.40 29.70 0.6M
2023-08-30 29.15 29.50 28.95 29.50 0.8M
2023-08-29 28.65 29.10 28.40 29.10 0.7M
2023-08-28 29.25 29.25 28.70 28.70 1.2M
2023-08-25 29.40 29.40 29.00 29.25 0.9M
2023-08-24 29.55 30.15 29.50 29.55 0.9M
2023-08-23 29.30 29.80 29.30 29.55 0.5M
2023-08-22 29.80 29.85 29.30 29.35 0.9M
2023-08-21 30.25 30.25 29.60 29.80 1.1M
2023-08-18 30.15 30.95 29.85 30.25 1.8M
2023-08-17 29.65 29.90 29.00 29.85 1.3M
2023-08-16 30.00 30.00 29.00 29.60 1.3M
2023-08-15 29.85 30.15 29.85 30.00 0.9M
2023-08-14 30.55 30.55 29.80 29.85 2.3M
2023-08-11 31.30 31.40 30.60 30.65 1.7M
2023-08-10 31.05 31.90 31.00 31.00 3.6M
2023-08-09 31.30 31.30 30.80 31.00 2.4M
2023-08-08 31.65 32.35 31.55 31.55 5.1M
2023-08-07 31.70 32.10 31.00 31.60 13.0M
2023-08-04 34.20 34.20 34.20 34.20 6.4M
2023-08-02 37.95 37.95 37.95 37.95 7.7M
2023-08-01 32.20 34.50 32.20 34.50 13.2M
2023-07-31 32.30 32.30 31.30 31.40 2.0M
2023-07-28 33.35 33.35 32.25 32.50 4.0M
2023-07-27 31.85 32.75 31.25 32.15 3.6M
2023-07-26 31.50 31.90 31.00 31.10 0.9M
2023-07-25 30.30 31.25 30.30 31.15 0.8M
2023-07-24 30.60 30.60 30.05 30.40 0.7M
2023-07-21 31.00 31.40 30.70 30.85 0.6M
2023-07-20 30.50 31.30 30.40 31.20 0.8M
2023-07-19 30.80 31.10 30.50 30.50 0.9M
2023-07-18 31.90 31.90 31.20 31.20 1.2M
2023-07-17 32.20 32.20 31.40 31.60 1.2M
2023-07-14 31.45 32.20 31.45 31.90 1.7M
2023-07-13 31.05 31.40 30.80 30.90 0.8M
2023-07-12 31.00 31.00 30.35 30.60 0.6M
2023-07-11 31.10 31.10 30.80 31.00 0.4M
2023-07-10 30.60 31.20 30.35 30.80 0.7M
2023-07-07 31.20 31.20 30.15 30.65 1.4M
2023-07-06 31.65 31.65 31.20 31.20 1.4M
2023-07-05 31.95 32.10 31.70 31.80 0.6M
2023-07-04 31.95 32.20 31.75 31.95 0.7M
2023-07-03 31.90 32.10 31.70 31.95 0.7M
2023-06-30 32.00 32.00 31.55 31.65 0.7M
2023-06-29 32.10 32.30 31.85 31.90 0.6M
2023-06-28 31.85 32.25 31.75 31.85 0.8M
2023-06-27 32.10 32.15 31.50 31.55 1.0M
2023-06-26 32.30 32.40 32.10 32.15 0.5M
2023-06-21 32.40 32.75 32.15 32.70 0.7M
2023-06-20 33.00 33.05 32.40 32.40 0.7M
2023-06-19 32.80 33.20 32.70 32.95 0.8M
2023-06-16 32.90 32.95 32.60 32.70 0.9M
2023-06-15 32.70 32.85 32.25 32.40 0.8M
2023-06-14 32.60 33.00 32.35 32.65 1.1M
2023-06-13 32.70 32.75 32.20 32.20 0.8M
2023-06-12 33.30 33.35 32.35 32.60 1.0M
2023-06-09 33.55 33.65 33.00 33.25 1.3M
2023-06-08 33.50 33.65 33.15 33.35 1.3M
2023-06-07 33.30 33.45 33.10 33.35 1.4M
2023-06-06 32.90 33.70 32.80 33.10 2.4M
2023-06-05 32.75 33.80 32.55 32.80 2.5M
2023-06-02 32.60 32.65 32.35 32.40 1.0M
2023-06-01 32.00 32.35 31.80 32.20 0.7M
2023-05-31 32.20 32.25 31.80 31.95 0.6M
2023-05-30 32.55 32.55 31.85 32.00 0.8M
2023-05-29 31.80 32.20 31.70 32.10 1.2M
2023-05-26 31.65 31.70 31.30 31.40 0.9M
2023-05-25 31.95 32.00 31.60 31.60 1.1M
2023-05-24 32.00 32.20 31.85 32.10 0.6M
2023-05-23 32.10 32.15 31.75 32.05 0.7M
2023-05-22 31.80 32.10 31.60 31.95 0.7M
2023-05-19 32.40 32.50 31.80 31.85 0.8M
2023-05-18 32.55 32.60 32.15 32.20 1.0M
2023-05-17 31.55 32.35 31.50 32.35 1.1M
2023-05-16 31.45 31.85 31.25 31.65 0.7M
2023-05-15 31.55 31.55 31.15 31.25 0.7M
2023-05-12 31.50 31.85 31.15 31.70 1.0M
2023-05-11 32.00 32.25 31.70 31.70 0.7M
2023-05-10 31.70 32.30 31.70 32.15 0.7M
2023-05-09 32.50 32.70 31.95 32.00 1.5M
2023-05-08 33.60 33.80 32.60 32.60 1.7M
2023-05-05 33.60 34.45 33.50 33.50 3.6M
2023-05-04 32.50 34.00 32.30 33.95 6.6M
2023-05-03 32.00 32.00 31.45 31.65 0.9M
2023-05-02 32.15 32.30 31.70 31.95 1.1M
2023-04-28 32.40 32.45 32.05 32.15 0.8M
2023-04-27 32.10 32.20 31.65 32.00 0.9M
2023-04-26 31.90 32.30 31.35 32.30 1.2M
2023-04-25 32.95 33.25 32.00 32.10 1.9M
2023-04-24 33.30 33.30 32.70 32.90 1.8M
2023-04-21 34.70 34.90 33.15 33.30 3.6M
2023-04-20 36.05 36.05 34.60 34.70 6.8M
2023-04-19 34.85 36.85 34.70 36.30 18.0M
2023-04-18 34.65 34.65 33.70 33.85 1.5M
2023-04-17 34.60 34.70 34.00 34.65 1.3M
2023-04-14 34.70 35.20 34.50 34.50 4.2M
2023-04-13 34.40 34.60 34.15 34.15 1.2M
2023-04-12 33.95 34.50 33.90 34.25 0.9M
2023-04-11 34.20 34.25 33.85 33.85 0.7M
2023-04-10 34.85 34.85 34.10 34.20 0.6M
2023-04-07 34.55 34.85 34.15 34.55 1.5M
2023-04-06 33.80 34.45 33.50 34.45 1.5M
2023-03-31 33.50 33.90 33.30 33.90 0.8M
2023-03-30 33.85 34.10 33.45 33.50 0.7M
2023-03-29 33.80 34.05 33.40 33.75 0.6M
2023-03-28 34.20 34.25 33.25 33.35 1.2M
2023-03-27 34.15 34.50 34.05 34.10 1.1M
2023-03-24 34.40 34.40 33.90 33.95 0.8M
2023-03-23 34.10 34.40 34.00 34.10 1.1M
2023-03-22 34.20 34.25 33.70 33.90 0.8M
2023-03-21 34.25 34.65 33.75 33.85 1.4M
2023-03-20 34.85 35.30 34.00 34.20 3.6M
2023-03-17 32.50 33.20 32.50 33.05 1.0M
2023-03-16 32.55 32.75 31.90 32.30 1.9M
2023-03-15 33.70 33.75 33.20 33.20 1.0M
2023-03-14 33.80 33.80 33.20 33.45 1.2M
2023-03-13 33.70 33.85 32.70 33.80 2.1M
2023-03-10 34.70 34.75 33.85 33.85 3.0M
2023-03-09 35.40 35.70 35.15 35.15 1.3M
2023-03-08 35.45 35.50 35.15 35.40 1.5M
2023-03-07 36.25 36.25 35.60 35.85 1.8M
2023-03-06 35.60 35.95 35.30 35.95 1.8M
2023-03-03 35.55 35.70 35.20 35.30 1.2M
2023-03-02 35.55 35.75 35.25 35.40 1.3M
2023-03-01 36.25 36.25 35.00 35.30 2.3M
2023-02-24 36.30 36.50 35.70 35.90 2.7M
2023-02-23 36.45 36.75 36.30 36.35 1.8M
2023-02-22 36.65 36.65 36.10 36.30 2.3M
2023-02-21 37.20 37.30 36.70 36.75 2.2M
2023-02-20 36.85 37.20 36.65 36.90 2.7M
2023-02-17 37.00 37.20 36.55 36.85 3.8M
2023-02-16 36.40 37.15 36.40 36.80 3.5M
2023-02-15 36.95 37.10 36.15 36.40 4.8M
2023-02-14 36.50 37.70 36.40 36.55 12.1M
2023-02-13 36.00 36.05 35.45 35.60 2.6M
2023-02-10 36.40 37.20 36.05 36.05 4.3M
2023-02-09 37.05 37.10 36.25 36.60 4.8M
2023-02-08 36.50 38.35 36.30 37.05 25.0M
2023-02-07 35.55 35.80 35.25 35.80 3.1M
2023-02-06 35.30 36.50 35.05 35.80 6.0M
2023-02-03 36.20 36.45 35.55 35.55 5.1M
2023-02-02 36.75 36.75 35.95 36.45 7.8M
2023-02-01 36.65 38.30 35.60 36.95 54.5M
2023-01-31 33.50 36.55 33.45 36.55 21.3M
2023-01-30 32.80 33.80 32.30 33.25 10.9M
2023-01-17 31.70 31.90 31.55 31.75 2.4M
2023-01-16 31.85 32.30 31.65 32.10 3.8M
2023-01-13 31.80 32.00 31.30 32.00 7.2M
2023-01-12 33.35 34.30 31.80 31.80 34.5M
2023-01-11 30.90 32.35 30.60 31.70 12.1M
2023-01-10 30.90 31.40 30.20 30.35 2.6M
2023-01-09 30.40 31.25 30.25 30.60 4.2M
2023-01-06 30.15 30.15 29.40 29.50 1.1M
2023-01-05 30.25 30.25 29.65 29.70 1.1M
2023-01-04 30.15 30.40 29.90 29.95 1.0M
2023-01-03 30.00 30.25 29.20 30.15 1.4M