台新金控

2887
🏛️ 中国台湾 →
18.20
最后更新: 2025-10-01
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 18.95 19.00 18.90 18.95 15.0M
2021-12-29 18.90 19.00 18.90 18.95 15.6M
2021-12-28 18.75 18.95 18.70 18.90 15.6M
2021-12-27 18.75 18.80 18.70 18.75 7.4M
2021-12-24 18.65 18.75 18.65 18.75 9.5M
2021-12-23 18.65 18.70 18.60 18.65 6.7M
2021-12-22 18.65 18.70 18.55 18.65 8.4M
2021-12-21 18.55 18.65 18.50 18.60 12.3M
2021-12-20 18.65 18.75 18.50 18.55 16.2M
2021-12-17 18.65 18.75 18.60 18.75 15.7M
2021-12-16 18.65 18.70 18.55 18.65 11.2M
2021-12-15 18.70 18.70 18.60 18.65 12.2M
2021-12-14 18.80 18.85 18.60 18.75 18.3M
2021-12-13 18.95 19.00 18.85 18.90 15.4M
2021-12-10 18.95 19.10 18.90 18.95 16.9M
2021-12-09 18.90 19.00 18.85 19.00 16.0M
2021-12-08 19.00 19.00 18.70 18.85 17.0M
2021-12-07 18.70 18.90 18.60 18.90 20.6M
2021-12-06 18.55 18.70 18.45 18.70 19.5M
2021-12-03 18.60 18.65 18.50 18.55 13.8M
2021-12-02 18.60 18.60 18.30 18.60 18.7M
2021-12-01 18.30 18.65 18.20 18.65 27.5M
2021-11-30 18.20 18.60 18.15 18.60 76.7M
2021-11-29 18.10 18.20 18.00 18.20 29.9M
2021-11-26 18.60 18.65 18.30 18.35 36.2M
2021-11-25 18.65 18.70 18.60 18.70 14.0M
2021-11-24 18.55 18.80 18.55 18.60 14.2M
2021-11-23 18.70 18.75 18.50 18.60 17.9M
2021-11-22 18.90 18.95 18.60 18.70 22.0M
2021-11-19 19.30 19.30 18.80 18.95 36.9M
2021-11-18 19.35 19.45 19.10 19.30 26.4M
2021-11-17 18.85 19.35 18.80 19.25 50.0M
2021-11-16 18.65 18.75 18.60 18.70 20.1M
2021-11-15 18.50 18.70 18.50 18.55 20.3M
2021-11-12 18.50 18.55 18.35 18.45 14.1M
2021-11-11 18.30 18.45 18.25 18.45 17.2M
2021-11-10 18.25 18.30 18.15 18.30 10.5M
2021-11-09 18.20 18.30 18.15 18.30 10.7M
2021-11-08 18.25 18.25 18.15 18.20 8.5M
2021-11-05 18.20 18.25 18.05 18.25 14.9M
2021-11-04 18.20 18.25 18.15 18.20 9.7M
2021-11-03 18.15 18.20 18.05 18.15 12.4M
2021-11-02 18.30 18.30 18.15 18.15 12.8M
2021-11-01 18.30 18.40 18.15 18.25 14.8M
2021-10-29 18.40 18.45 18.25 18.25 20.2M
2021-10-28 18.40 18.45 18.30 18.45 12.4M
2021-10-27 18.55 18.55 18.30 18.40 20.0M
2021-10-26 18.60 18.70 18.50 18.55 12.2M
2021-10-25 18.50 18.60 18.40 18.60 14.6M
2021-10-22 18.50 18.60 18.45 18.50 14.1M
2021-10-21 18.60 18.65 18.45 18.50 13.5M
2021-10-20 18.70 18.70 18.45 18.50 13.8M
2021-10-19 18.75 18.80 18.50 18.60 23.4M
2021-10-18 18.30 18.75 18.25 18.65 51.0M
2021-10-15 18.00 18.20 17.95 18.20 30.0M
2021-10-14 18.00 18.00 17.85 17.90 12.8M
2021-10-13 18.00 18.00 17.85 17.95 12.3M
2021-10-12 17.80 18.00 17.65 18.00 31.6M
2021-10-08 18.05 18.05 17.90 17.95 14.7M
2021-10-07 17.90 18.05 17.90 18.00 23.1M
2021-10-06 17.90 17.95 17.75 17.85 21.5M
2021-10-05 17.80 17.90 17.75 17.85 23.0M
2021-10-04 17.95 17.95 17.70 17.80 21.2M
2021-10-01 18.05 18.05 17.70 17.75 35.3M
2021-09-30 17.90 18.10 17.85 18.10 19.0M
2021-09-29 17.95 18.00 17.85 18.00 22.4M
2021-09-28 17.95 18.05 17.80 18.05 15.0M
2021-09-27 18.05 18.10 17.90 18.00 20.2M
2021-09-24 18.20 18.30 17.95 18.05 18.7M
2021-09-23 18.00 18.10 17.95 18.05 17.8M
2021-09-22 17.80 18.00 17.70 17.90 46.3M
2021-09-17 18.45 18.45 18.20 18.20 39.2M
2021-09-16 18.40 18.50 18.30 18.40 18.3M
2021-09-15 18.50 18.50 18.30 18.35 21.9M
2021-09-14 18.60 18.70 18.50 18.55 29.0M
2021-09-13 18.25 18.80 18.20 18.55 43.2M
2021-09-10 17.95 18.30 17.95 18.25 24.8M
2021-09-09 17.70 18.00 17.65 17.95 28.4M
2021-09-08 18.15 18.15 17.70 17.85 53.5M
2021-09-07 18.20 18.45 18.05 18.10 89.9M
2021-09-06 19.20 19.50 19.15 19.35 98.5M
2021-09-03 18.85 19.10 18.85 19.05 62.5M
2021-09-02 19.25 19.25 18.80 18.85 74.9M
2021-09-01 19.40 19.70 19.20 19.25 72.8M
2021-08-31 19.55 19.55 19.10 19.35 100.1M
2021-08-30 18.60 19.60 18.60 19.60 99.7M
2021-08-27 17.85 18.45 17.75 18.40 71.6M
2021-08-26 17.80 17.90 17.60 17.85 29.6M
2021-08-25 17.80 17.85 17.50 17.80 34.2M
2021-08-24 17.20 17.70 17.10 17.70 65.0M
2021-08-23 17.00 17.15 16.95 17.10 22.2M
2021-08-20 16.95 17.00 16.80 16.90 18.8M
2021-08-19 17.00 17.05 16.80 16.90 20.5M
2021-08-18 16.85 17.00 16.80 17.00 18.0M
2021-08-17 16.90 16.90 16.75 16.90 20.4M
2021-08-16 17.00 17.00 16.70 16.80 31.0M
2021-08-13 17.05 17.05 16.90 16.95 17.6M
2021-08-12 17.15 17.20 17.05 17.10 12.1M
2021-08-11 17.05 17.20 17.00 17.10 23.4M
2021-08-10 17.05 17.15 17.00 17.00 19.9M
2021-08-09 17.05 17.10 16.95 17.05 12.7M
2021-08-06 17.15 17.20 17.00 17.10 17.0M
2021-08-05 17.00 17.10 16.95 17.05 20.8M
2021-08-04 17.00 17.00 16.90 17.00 11.8M
2021-08-03 17.10 17.10 16.90 17.00 16.6M
2021-08-02 17.20 17.20 16.90 17.00 18.6M
2021-07-30 17.05 17.10 16.90 16.95 20.3M
2021-07-29 16.85 17.05 16.80 17.05 23.2M
2021-07-28 16.70 16.85 16.50 16.85 44.2M
2021-07-27 17.40 17.40 16.70 16.75 60.6M
2021-07-26 17.20 17.50 17.20 17.20 47.4M
2021-07-23 16.95 17.20 16.90 17.15 39.8M
2021-07-22 16.80 16.90 16.75 16.90 29.7M
2021-07-21 16.65 16.70 16.55 16.70 26.2M
2021-07-20 16.65 16.75 16.50 16.50 36.0M
2021-07-19 16.70 16.80 16.55 16.80 39.6M
2021-07-16 16.30 16.60 16.25 16.60 36.6M
2021-07-15 16.30 16.35 16.20 16.25 23.0M
2021-07-14 16.40 16.45 16.25 16.30 21.8M
2021-07-13 16.30 16.40 16.25 16.35 34.6M
2021-07-12 16.25 16.60 16.20 16.20 54.4M
2021-07-09 15.95 16.20 15.95 16.10 45.8M
2021-07-08 15.75 15.95 15.75 15.90 29.2M
2021-07-07 15.70 15.75 15.60 15.75 28.2M
2021-07-06 15.50 15.75 15.45 15.75 32.8M
2021-07-05 15.35 15.45 15.30 15.45 21.9M
2021-07-02 15.30 15.35 15.25 15.30 21.4M
2021-07-01 15.25 15.30 15.15 15.25 16.8M
2021-06-30 15.20 15.25 15.15 15.25 18.4M
2021-06-29 15.20 15.25 15.10 15.15 15.7M
2021-06-28 15.20 15.25 15.15 15.20 18.5M
2021-06-25 15.10 15.15 15.05 15.15 18.7M
2021-06-24 15.05 15.10 15.00 15.05 10.6M
2021-06-23 14.90 15.10 14.90 15.05 22.3M
2021-06-22 14.90 14.95 14.80 14.90 21.8M
2021-06-21 14.85 14.90 14.70 14.80 32.2M
2021-06-18 15.05 15.05 14.90 14.90 42.2M
2021-06-17 15.05 15.10 15.00 15.05 15.1M
2021-06-16 15.05 15.15 15.00 15.15 18.2M
2021-06-15 15.15 15.15 15.05 15.10 17.7M
2021-06-11 15.15 15.15 15.10 15.15 10.2M
2021-06-10 15.15 15.15 15.05 15.10 14.8M
2021-06-09 15.25 15.25 15.05 15.15 23.1M
2021-06-08 15.20 15.35 15.15 15.30 32.7M
2021-06-07 15.25 15.25 14.90 15.20 33.6M
2021-06-04 15.20 15.25 15.15 15.25 18.8M
2021-06-03 15.25 15.25 15.15 15.25 31.7M
2021-06-02 15.10 15.30 15.05 15.15 59.4M
2021-06-01 14.85 14.85 14.75 14.85 12.4M
2021-05-31 14.75 14.80 14.70 14.80 21.3M
2021-05-28 14.60 14.70 14.55 14.70 20.2M
2021-05-27 14.60 14.65 14.45 14.50 41.2M
2021-05-26 14.75 14.80 14.65 14.70 15.1M
2021-05-25 14.55 14.70 14.55 14.65 18.9M
2021-05-24 14.50 14.60 14.40 14.55 18.2M
2021-05-21 14.50 14.70 14.40 14.60 29.3M
2021-05-20 14.20 14.40 14.15 14.35 26.1M
2021-05-19 14.20 14.30 14.15 14.25 21.0M
2021-05-18 13.90 14.30 13.85 14.25 31.6M
2021-05-17 13.80 14.10 13.65 13.80 58.9M
2021-05-14 14.15 14.25 14.05 14.20 33.3M
2021-05-13 14.00 14.30 13.85 14.05 50.4M
2021-05-12 14.85 14.85 13.75 14.30 106.8M
2021-05-11 15.10 15.15 14.80 14.90 50.0M
2021-05-10 15.00 15.20 14.90 15.20 57.6M
2021-05-07 14.90 14.95 14.75 14.90 29.3M
2021-05-06 14.60 14.80 14.60 14.80 39.6M
2021-05-05 14.45 14.70 14.35 14.55 38.9M
2021-05-04 14.75 14.90 14.30 14.45 68.0M
2021-05-03 15.00 15.20 14.65 14.65 108.4M
2021-04-29 14.10 14.15 14.00 14.10 16.9M
2021-04-28 14.10 14.15 14.05 14.15 15.9M
2021-04-27 14.10 14.10 14.00 14.10 21.4M
2021-04-26 14.00 14.10 13.90 14.10 30.5M
2021-04-23 13.95 14.00 13.85 13.95 18.1M
2021-04-22 13.95 14.05 13.90 13.95 30.4M
2021-04-21 13.95 13.95 13.85 13.90 18.3M
2021-04-20 14.10 14.10 13.90 14.05 21.1M
2021-04-19 13.75 14.15 13.70 14.05 52.7M
2021-04-16 13.55 13.70 13.50 13.70 24.2M
2021-04-15 13.50 13.55 13.45 13.55 20.5M
2021-04-14 13.40 13.50 13.40 13.50 18.6M
2021-04-13 13.40 13.50 13.40 13.40 17.3M
2021-04-12 13.35 13.40 13.30 13.40 19.6M
2021-04-09 13.30 13.35 13.25 13.30 17.2M
2021-04-08 13.35 13.40 13.30 13.30 11.9M
2021-04-07 13.30 13.40 13.30 13.40 12.1M
2021-04-06 13.40 13.45 13.30 13.30 13.7M
2021-04-01 13.40 13.45 13.35 13.40 11.4M
2021-03-31 13.45 13.45 13.35 13.40 18.5M
2021-03-30 13.40 13.45 13.35 13.45 14.5M
2021-03-29 13.35 13.40 13.30 13.40 17.7M
2021-03-26 13.30 13.35 13.30 13.30 13.5M
2021-03-25 13.20 13.30 13.20 13.30 12.4M
2021-03-24 13.20 13.25 13.15 13.20 7.7M
2021-03-23 13.15 13.25 13.15 13.20 12.4M
2021-03-22 13.15 13.20 13.05 13.20 13.4M
2021-03-19 13.20 13.25 13.10 13.10 25.5M
2021-03-18 13.25 13.25 13.20 13.20 10.6M
2021-03-17 13.30 13.30 13.15 13.20 14.1M
2021-03-16 13.30 13.30 13.25 13.30 11.1M
2021-03-15 13.25 13.30 13.20 13.30 9.8M
2021-03-12 13.30 13.30 13.20 13.25 7.9M
2021-03-11 13.30 13.35 13.20 13.30 22.9M
2021-03-10 13.20 13.30 13.15 13.20 16.4M
2021-03-09 13.10 13.20 13.05 13.20 24.5M
2021-03-08 13.05 13.15 13.00 13.00 15.6M
2021-03-05 12.95 13.05 12.90 13.05 12.0M
2021-03-04 13.10 13.15 12.95 13.00 17.1M
2021-03-03 13.05 13.15 13.00 13.10 19.2M
2021-03-02 13.05 13.10 12.95 12.95 15.6M
2021-02-26 13.15 13.20 12.95 12.95 31.8M
2021-02-25 13.15 13.25 13.10 13.25 21.0M
2021-02-24 13.10 13.15 13.00 13.10 14.3M
2021-02-23 12.90 13.05 12.85 13.05 19.0M
2021-02-22 12.90 13.00 12.85 12.90 12.5M
2021-02-19 12.90 12.90 12.75 12.90 15.2M
2021-02-18 12.90 13.00 12.85 12.90 13.9M
2021-02-17 12.75 12.95 12.65 12.90 27.4M
2021-02-05 12.60 12.70 12.55 12.70 12.0M
2021-02-04 12.55 12.60 12.50 12.55 9.3M
2021-02-03 12.65 12.70 12.50 12.55 30.0M
2021-02-02 12.65 12.80 12.60 12.60 16.9M
2021-02-01 12.50 12.75 12.50 12.70 14.3M
2021-01-29 12.60 12.65 12.50 12.50 29.6M
2021-01-28 12.65 12.70 12.60 12.65 15.4M
2021-01-27 12.75 12.85 12.70 12.70 11.7M
2021-01-26 12.70 12.75 12.70 12.70 10.6M
2021-01-25 12.70 12.85 12.65 12.80 13.3M
2021-01-22 12.85 12.90 12.70 12.70 18.4M
2021-01-21 12.85 12.95 12.80 12.80 15.4M
2021-01-20 13.05 13.10 12.75 12.80 31.8M
2021-01-19 13.10 13.10 13.05 13.05 10.0M
2021-01-18 13.15 13.15 13.00 13.05 14.0M
2021-01-15 13.30 13.35 13.15 13.15 14.2M
2021-01-14 13.25 13.30 13.20 13.30 13.3M
2021-01-13 13.20 13.30 13.20 13.25 12.1M
2021-01-12 13.35 13.35 13.15 13.20 12.5M
2021-01-11 13.30 13.35 13.25 13.35 15.8M
2021-01-08 13.20 13.30 13.15 13.30 20.6M
2021-01-07 13.15 13.20 13.15 13.15 11.9M
2021-01-06 13.15 13.20 13.05 13.15 13.6M
2021-01-05 13.15 13.20 13.10 13.20 9.0M
2021-01-04 13.15 13.25 13.10 13.20 9.6M