台新金控

2887
🏛️ 中国台湾 →
18.20
最后更新: 2025-10-02
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 17.50 17.60 17.35 17.40 20.1M
2024-12-30 17.60 17.65 17.55 17.65 8.3M
2024-12-27 17.65 17.70 17.55 17.60 13.7M
2024-12-26 17.70 17.75 17.55 17.70 42.3M
2024-12-25 17.80 17.80 17.55 17.75 42.4M
2024-12-24 17.60 17.80 17.50 17.80 55.1M
2024-12-23 17.15 17.65 17.15 17.50 69.1M
2024-12-20 17.25 17.25 17.10 17.10 87.3M
2024-12-19 17.35 17.40 17.20 17.30 69.8M
2024-12-18 17.50 17.70 17.45 17.60 55.1M
2024-12-17 17.40 17.60 17.35 17.50 56.9M
2024-12-16 17.45 17.60 17.40 17.40 14.6M
2024-12-13 17.65 17.70 17.45 17.45 19.7M
2024-12-12 17.55 17.75 17.55 17.70 26.7M
2024-12-11 17.60 17.75 17.55 17.55 32.8M
2024-12-10 17.65 17.80 17.65 17.70 43.6M
2024-12-09 17.50 17.75 17.45 17.65 37.9M
2024-12-06 17.45 17.55 17.40 17.45 34.4M
2024-12-05 17.30 17.50 17.30 17.45 30.6M
2024-12-04 17.50 17.50 17.30 17.30 33.8M
2024-12-03 17.40 17.55 17.35 17.50 29.4M
2024-12-02 17.25 17.50 17.25 17.40 36.8M
2024-11-29 17.20 17.30 17.10 17.10 27.9M
2024-11-28 17.45 17.45 17.25 17.30 16.3M
2024-11-27 17.55 17.65 17.35 17.45 22.6M
2024-11-26 17.75 17.75 17.45 17.55 34.3M
2024-11-25 17.35 18.00 17.30 18.00 89.9M
2024-11-22 17.40 17.45 17.30 17.35 34.6M
2024-11-21 17.40 17.40 17.20 17.25 31.5M
2024-11-20 17.40 17.45 17.20 17.35 37.9M
2024-11-19 17.00 17.50 16.95 17.45 61.8M
2024-11-18 16.90 17.05 16.90 16.90 42.9M
2024-11-15 16.80 17.05 16.80 16.90 31.9M
2024-11-14 17.00 17.05 16.80 16.85 47.5M
2024-11-13 16.95 17.05 16.90 17.05 38.0M
2024-11-12 17.05 17.15 16.95 17.00 45.5M
2024-11-11 17.20 17.25 17.05 17.15 30.2M
2024-11-08 17.20 17.25 17.10 17.15 29.6M
2024-11-07 17.05 17.20 17.05 17.20 32.7M
2024-11-06 17.25 17.25 17.05 17.05 29.5M
2024-11-05 17.10 17.30 17.10 17.15 36.9M
2024-11-04 17.00 17.10 17.00 17.10 35.0M
2024-11-01 16.85 17.05 16.85 17.00 50.8M
2024-10-30 17.25 17.25 17.00 17.10 46.2M
2024-10-29 17.20 17.25 17.10 17.20 19.2M
2024-10-28 17.30 17.45 17.20 17.25 32.9M
2024-10-25 17.20 17.25 17.15 17.20 31.5M
2024-10-24 17.15 17.30 17.15 17.20 44.0M
2024-10-23 17.45 17.50 17.20 17.20 149.3M
2024-10-22 17.45 17.50 17.35 17.45 46.4M
2024-10-21 17.60 17.60 17.35 17.50 45.4M
2024-10-18 17.60 17.65 17.45 17.55 49.2M
2024-10-17 17.50 17.50 17.30 17.45 40.8M
2024-10-16 17.20 17.35 17.20 17.35 46.9M
2024-10-15 17.40 17.55 17.10 17.55 72.2M
2024-10-14 17.65 17.70 17.35 17.45 65.9M
2024-10-11 18.00 18.05 17.75 17.75 58.4M
2024-10-09 18.15 18.20 18.00 18.10 45.8M
2024-10-08 18.05 18.20 17.90 18.20 71.6M
2024-10-07 18.15 18.20 18.10 18.20 43.7M
2024-10-04 18.25 18.30 18.15 18.20 56.0M
2024-10-01 18.30 18.40 18.25 18.40 44.5M
2024-09-30 18.40 18.50 18.30 18.40 34.7M
2024-09-27 18.40 18.40 18.25 18.40 46.1M
2024-09-26 18.40 18.45 18.20 18.40 42.8M
2024-09-25 18.40 18.40 18.25 18.40 43.7M
2024-09-24 18.15 18.40 18.10 18.40 40.2M
2024-09-23 18.30 18.40 18.10 18.30 39.4M
2024-09-20 18.50 18.55 18.10 18.25 96.3M
2024-09-19 18.25 18.65 18.20 18.55 49.3M
2024-09-18 18.70 18.70 18.10 18.20 72.8M
2024-09-16 18.75 18.90 18.60 18.85 37.7M
2024-09-13 18.35 18.75 18.30 18.75 50.4M
2024-09-12 18.50 18.50 17.80 18.30 64.1M
2024-09-11 18.75 18.80 18.30 18.50 45.8M
2024-09-10 18.75 18.90 18.50 18.80 37.4M
2024-09-09 18.15 18.90 18.05 18.70 38.6M
2024-09-06 18.20 18.60 18.10 18.45 23.6M
2024-09-05 18.20 18.50 18.10 18.20 33.5M
2024-09-04 17.95 18.20 17.75 18.15 40.5M
2024-09-03 18.60 18.60 18.25 18.45 38.3M
2024-09-02 18.55 18.80 18.55 18.65 23.8M
2024-08-30 18.50 18.60 18.40 18.50 33.1M
2024-08-29 18.70 18.75 18.40 18.40 35.3M
2024-08-28 19.20 19.20 18.70 18.90 37.6M
2024-08-27 20.05 20.05 19.20 19.20 52.6M
2024-08-26 19.45 20.10 19.40 20.00 103.5M
2024-08-23 19.40 19.45 19.00 19.40 99.4M
2024-08-21 18.75 18.80 18.60 18.80 15.1M
2024-08-20 18.70 18.75 18.60 18.75 14.8M
2024-08-19 18.80 18.80 18.60 18.60 10.5M
2024-08-16 18.60 18.80 18.50 18.80 19.8M
2024-08-15 18.90 18.95 18.35 18.35 17.9M
2024-08-14 18.40 18.80 18.35 18.80 32.2M
2024-08-13 18.25 18.30 18.10 18.30 15.3M
2024-08-12 18.00 18.30 18.00 18.20 16.2M
2024-08-09 17.75 18.20 17.75 17.90 40.5M
2024-08-08 17.45 17.80 17.35 17.70 25.0M
2024-08-07 17.40 17.55 17.30 17.50 44.6M
2024-08-06 17.95 17.95 16.95 17.55 114.4M
2024-08-05 18.85 18.85 17.98 18.08 77.1M
2024-08-02 19.23 19.33 18.99 19.33 47.4M
2024-08-01 19.57 19.57 19.28 19.38 33.6M
2024-07-31 19.42 19.62 19.38 19.52 39.4M
2024-07-30 19.57 19.57 19.28 19.42 33.1M
2024-07-29 19.28 19.62 19.28 19.62 42.3M
2024-07-26 19.09 19.28 19.04 19.28 35.9M
2024-07-23 18.89 19.23 18.89 19.23 21.4M
2024-07-22 18.89 18.89 18.65 18.85 41.2M
2024-07-19 20.00 20.00 19.50 19.75 38.6M
2024-07-18 19.90 20.05 19.70 19.95 36.4M
2024-07-17 20.00 20.05 19.85 19.90 34.5M
2024-07-16 20.00 20.00 19.80 20.00 27.7M
2024-07-15 20.10 20.15 19.90 20.00 23.1M
2024-07-12 19.95 20.05 19.90 20.05 26.9M
2024-07-11 19.90 20.05 19.90 19.95 34.1M
2024-07-10 19.65 19.80 19.60 19.75 20.0M
2024-07-09 19.60 19.65 19.45 19.60 22.2M
2024-07-08 19.25 19.50 19.25 19.50 23.4M
2024-07-05 19.30 19.35 19.25 19.25 8.5M
2024-07-04 19.25 19.35 19.10 19.30 24.3M
2024-07-03 18.85 19.20 18.85 19.20 40.9M
2024-07-02 18.80 18.85 18.70 18.80 15.8M
2024-07-01 18.90 18.90 18.80 18.85 9.3M
2024-06-28 18.75 18.90 18.75 18.85 16.6M
2024-06-27 18.65 18.75 18.65 18.75 12.0M
2024-06-26 18.90 18.95 18.75 18.80 16.1M
2024-06-25 18.85 18.95 18.80 18.95 19.7M
2024-06-24 18.70 18.80 18.60 18.75 15.7M
2024-06-21 18.65 18.80 18.65 18.70 28.6M
2024-06-20 18.70 18.75 18.60 18.60 19.2M
2024-06-19 18.70 18.80 18.65 18.65 26.1M
2024-06-18 18.75 18.75 18.60 18.65 22.4M
2024-06-17 18.75 18.80 18.65 18.70 10.4M
2024-06-14 18.60 18.75 18.60 18.75 12.3M
2024-06-13 18.65 18.75 18.60 18.60 14.4M
2024-06-12 18.60 18.70 18.55 18.55 13.8M
2024-06-11 18.60 18.80 18.55 18.65 20.5M
2024-06-07 18.60 18.80 18.60 18.80 16.9M
2024-06-06 18.40 18.65 18.40 18.60 23.3M
2024-06-05 18.35 18.45 18.30 18.40 10.7M
2024-06-04 18.40 18.50 18.30 18.40 17.5M
2024-06-03 18.45 18.60 18.45 18.50 11.7M
2024-05-31 18.30 18.50 18.25 18.40 57.8M
2024-05-30 18.25 18.40 18.20 18.25 20.9M
2024-05-29 18.55 18.60 18.30 18.30 25.5M
2024-05-28 18.55 18.65 18.50 18.60 13.9M
2024-05-27 18.60 18.70 18.50 18.50 18.3M
2024-05-24 18.60 18.75 18.55 18.60 14.3M
2024-05-23 18.70 18.80 18.65 18.70 15.4M
2024-05-22 18.85 18.90 18.80 18.90 14.6M
2024-05-21 19.00 19.00 18.70 18.85 18.2M
2024-05-20 18.90 19.00 18.85 19.00 21.6M
2024-05-17 18.80 18.90 18.70 18.90 15.6M
2024-05-16 18.70 18.80 18.70 18.80 25.1M
2024-05-15 18.75 18.85 18.65 18.70 22.3M
2024-05-14 18.80 18.80 18.65 18.70 11.6M
2024-05-13 18.80 18.80 18.60 18.80 18.7M
2024-05-10 18.55 18.80 18.50 18.80 20.2M
2024-05-09 18.70 18.75 18.50 18.50 12.9M
2024-05-08 18.70 18.70 18.55 18.70 14.1M
2024-05-07 18.80 18.85 18.50 18.70 21.5M
2024-05-06 18.40 18.85 18.35 18.80 40.8M
2024-05-03 18.25 18.50 18.20 18.35 50.1M
2024-05-02 18.00 18.15 17.95 18.05 15.9M
2024-04-30 17.95 18.20 17.95 17.95 31.7M
2024-04-29 17.65 18.00 17.65 17.85 38.0M
2024-04-26 17.60 17.75 17.60 17.60 10.1M
2024-04-25 17.65 17.65 17.45 17.45 13.2M
2024-04-24 17.75 17.80 17.65 17.65 13.5M
2024-04-23 17.70 17.85 17.65 17.70 14.4M
2024-04-22 17.45 17.70 17.45 17.65 16.3M
2024-04-19 17.45 17.60 17.25 17.35 36.4M
2024-04-18 17.50 17.65 17.40 17.60 14.8M
2024-04-17 17.40 17.65 17.40 17.55 12.7M
2024-04-16 17.80 17.85 17.40 17.40 38.7M
2024-04-15 17.90 17.95 17.80 17.85 12.5M
2024-04-12 17.95 18.00 17.90 17.90 19.6M
2024-04-11 18.00 18.10 18.00 18.00 10.0M
2024-04-10 18.10 18.15 18.00 18.10 13.7M
2024-04-09 18.10 18.20 18.05 18.10 16.2M
2024-04-08 17.90 18.10 17.90 18.05 15.4M
2024-04-03 18.05 18.05 17.90 17.90 15.3M
2024-04-02 18.05 18.10 18.00 18.05 6.7M
2024-04-01 18.05 18.10 18.00 18.05 9.3M
2024-03-29 18.05 18.15 17.95 18.00 15.6M
2024-03-28 18.05 18.05 17.95 17.95 14.7M
2024-03-27 18.05 18.05 18.00 18.05 7.4M
2024-03-26 17.95 18.10 17.90 18.05 14.4M
2024-03-25 18.00 18.05 17.95 17.95 7.1M
2024-03-22 18.00 18.10 17.95 18.05 12.0M
2024-03-21 17.90 18.10 17.90 18.05 19.7M
2024-03-20 17.85 17.95 17.85 17.85 14.1M
2024-03-19 17.95 18.00 17.85 17.90 17.7M
2024-03-18 18.15 18.20 18.00 18.10 14.5M
2024-03-15 18.20 18.20 17.90 18.15 43.8M
2024-03-14 17.95 18.20 17.95 18.20 35.3M
2024-03-13 17.80 18.00 17.80 17.95 18.6M
2024-03-12 17.85 17.95 17.80 17.90 12.4M
2024-03-11 17.85 17.95 17.75 17.80 14.5M
2024-03-08 17.60 17.85 17.60 17.85 21.2M
2024-03-07 17.65 17.75 17.60 17.70 15.2M
2024-03-06 17.40 17.75 17.35 17.70 24.9M
2024-03-05 17.30 17.40 17.30 17.30 13.7M
2024-03-04 17.35 17.40 17.30 17.35 13.3M
2024-03-01 17.35 17.40 17.30 17.35 9.9M
2024-02-29 17.25 17.40 17.20 17.40 20.7M
2024-02-27 17.25 17.40 17.20 17.25 17.7M
2024-02-26 17.30 17.30 17.25 17.25 9.0M
2024-02-23 17.40 17.45 17.30 17.30 12.0M
2024-02-22 17.45 17.45 17.35 17.40 8.5M
2024-02-21 17.40 17.45 17.35 17.45 9.1M
2024-02-20 17.30 17.40 17.25 17.35 15.4M
2024-02-19 17.25 17.35 17.20 17.35 13.4M
2024-02-16 17.15 17.20 17.15 17.15 12.2M
2024-02-15 17.10 17.35 17.05 17.15 23.7M
2024-02-05 17.10 17.20 17.05 17.10 17.1M
2024-02-02 17.25 17.30 17.15 17.20 7.8M
2024-02-01 17.20 17.35 17.15 17.25 11.9M
2024-01-31 17.10 17.20 17.05 17.15 11.8M
2024-01-30 17.35 17.35 17.10 17.15 18.6M
2024-01-29 17.35 17.45 17.30 17.35 7.8M
2024-01-26 17.15 17.45 17.15 17.40 9.2M
2024-01-25 17.20 17.30 17.15 17.20 9.3M
2024-01-24 17.10 17.25 17.05 17.20 9.3M
2024-01-23 17.00 17.15 17.00 17.05 14.2M
2024-01-22 17.10 17.20 17.00 17.00 21.9M
2024-01-19 17.00 17.20 17.00 17.10 16.2M
2024-01-18 17.05 17.20 17.00 17.00 22.8M
2024-01-17 17.25 17.25 17.00 17.00 39.2M
2024-01-16 17.50 17.55 17.25 17.30 33.5M
2024-01-15 17.65 17.75 17.60 17.60 14.2M
2024-01-12 17.70 17.75 17.60 17.65 16.1M
2024-01-11 17.80 17.90 17.75 17.80 6.7M
2024-01-10 17.90 17.90 17.80 17.80 6.2M
2024-01-09 17.95 17.95 17.85 17.85 7.2M
2024-01-08 17.90 18.10 17.90 17.95 8.4M
2024-01-05 17.85 17.95 17.85 17.85 4.7M
2024-01-04 17.85 18.00 17.80 17.85 7.6M
2024-01-03 17.95 18.00 17.80 17.85 12.5M
2024-01-02 18.05 18.10 17.95 18.05 7.6M