联邦银行

2838
🏛️ 中国台湾 →
17.90
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 12.68 12.68 12.49 12.49 2.2M
2021-12-29 12.36 12.63 12.31 12.63 2.9M
2021-12-28 12.08 12.40 12.08 12.31 2.9M
2021-12-27 11.99 12.08 11.99 12.08 1.2M
2021-12-24 11.99 12.08 11.99 11.99 1.3M
2021-12-23 12.04 12.04 11.94 11.99 0.9M
2021-12-22 12.04 12.08 11.99 11.99 1.2M
2021-12-21 11.99 12.08 11.99 11.99 0.9M
2021-12-20 11.99 12.08 11.94 11.99 1.5M
2021-12-17 11.94 12.04 11.90 12.04 1.1M
2021-12-16 11.90 11.99 11.85 11.94 1.9M
2021-12-15 11.99 11.99 11.85 11.90 2.1M
2021-12-14 12.13 12.13 11.94 11.99 3.5M
2021-12-13 12.04 12.31 12.04 12.17 3.7M
2021-12-10 11.90 11.94 11.85 11.94 1.7M
2021-12-09 11.81 11.99 11.81 11.90 3.0M
2021-12-08 11.62 11.76 11.58 11.76 3.5M
2021-12-07 11.39 11.58 11.35 11.58 3.3M
2021-12-06 11.25 11.39 11.25 11.35 0.7M
2021-12-03 11.35 11.39 11.25 11.25 2.7M
2021-12-02 11.35 11.35 11.25 11.25 0.8M
2021-12-01 11.30 11.39 11.25 11.39 2.2M
2021-11-30 11.16 11.62 11.16 11.62 2.3M
2021-11-29 11.21 11.21 11.07 11.16 1.5M
2021-11-26 11.39 11.39 11.16 11.16 2.5M
2021-11-25 11.35 11.35 11.25 11.30 0.7M
2021-11-24 11.25 11.35 11.25 11.25 1.4M
2021-11-23 11.30 11.30 11.21 11.25 1.0M
2021-11-22 11.21 11.30 11.21 11.30 1.0M
2021-11-19 11.39 11.39 11.25 11.30 2.0M
2021-11-18 11.30 11.44 11.30 11.39 2.8M
2021-11-17 11.12 11.35 11.12 11.30 3.8M
2021-11-16 11.07 11.16 11.07 11.16 2.2M
2021-11-15 10.98 11.16 10.98 11.12 2.6M
2021-11-12 10.89 10.98 10.89 10.98 1.5M
2021-11-11 10.93 10.93 10.89 10.89 0.9M
2021-11-10 10.89 10.93 10.84 10.93 2.0M
2021-11-09 10.93 10.93 10.84 10.89 3.1M
2021-11-08 10.93 10.93 10.84 10.93 1.9M
2021-11-05 10.89 10.93 10.84 10.89 2.2M
2021-11-04 10.93 10.93 10.84 10.89 1.7M
2021-11-03 10.84 10.89 10.84 10.89 1.3M
2021-11-02 10.84 10.89 10.80 10.80 1.6M
2021-11-01 10.89 10.89 10.84 10.89 1.1M
2021-10-29 10.89 10.93 10.84 10.84 1.4M
2021-10-28 10.98 10.98 10.89 10.93 1.2M
2021-10-27 10.93 10.98 10.89 10.93 45.0M
2021-10-26 10.84 10.93 10.84 10.93 2.0M
2021-10-25 10.89 10.89 10.80 10.89 1.4M
2021-10-22 10.80 10.89 10.80 10.84 1.2M
2021-10-21 10.84 10.93 10.80 10.80 5.5M
2021-10-20 10.84 10.89 10.80 10.89 2.0M
2021-10-19 10.84 10.89 10.80 10.80 2.9M
2021-10-18 10.84 10.84 10.75 10.84 2.7M
2021-10-15 10.80 10.84 10.75 10.80 1.7M
2021-10-14 10.75 10.80 10.70 10.75 1.2M
2021-10-13 10.75 10.80 10.70 10.75 1.5M
2021-10-12 10.80 10.84 10.70 10.75 1.4M
2021-10-08 10.80 10.84 10.75 10.84 0.8M
2021-10-07 10.80 10.89 10.80 10.80 2.0M
2021-10-06 10.80 10.84 10.75 10.80 0.5M
2021-10-05 10.75 10.75 10.70 10.75 0.6M
2021-10-04 10.84 10.84 10.70 10.75 1.1M
2021-10-01 10.80 10.84 10.70 10.80 1.3M
2021-09-30 10.80 10.89 10.75 10.89 1.3M
2021-09-29 10.84 10.89 10.75 10.80 1.4M
2021-09-28 10.84 10.89 10.75 10.89 1.2M
2021-09-27 10.80 10.84 10.75 10.80 0.8M
2021-09-24 10.89 10.89 10.80 10.80 1.0M
2021-09-23 10.80 10.89 10.75 10.84 1.0M
2021-09-22 10.70 10.75 10.66 10.70 2.4M
2021-09-17 10.84 10.93 10.80 10.89 2.7M
2021-09-16 10.80 10.84 10.75 10.84 0.9M
2021-09-15 10.75 10.80 10.70 10.80 1.8M
2021-09-14 10.84 10.84 10.75 10.80 0.9M
2021-09-13 10.80 10.84 10.75 10.84 1.2M
2021-09-10 10.80 10.84 10.75 10.80 1.1M
2021-09-09 10.80 10.84 10.75 10.80 0.8M
2021-09-08 10.89 10.89 10.80 10.80 1.5M
2021-09-07 10.84 10.89 10.80 10.89 1.2M
2021-09-06 10.80 10.84 10.75 10.80 1.0M
2021-09-03 10.70 10.84 10.70 10.80 2.4M
2021-09-02 10.66 10.70 10.61 10.66 1.8M
2021-09-01 10.66 10.80 10.61 10.70 7.4M
2021-08-31 10.41 10.59 10.37 10.59 9.6M
2021-08-30 10.33 10.41 10.28 10.41 4.8M
2021-08-27 10.24 10.41 10.20 10.33 3.5M
2021-08-26 10.28 10.33 10.20 10.28 1.6M
2021-08-25 10.28 10.33 10.24 10.28 1.3M
2021-08-24 10.28 10.33 10.20 10.33 1.6M
2021-08-23 10.24 10.28 10.20 10.28 1.0M
2021-08-20 10.15 10.28 10.11 10.20 1.5M
2021-08-19 10.24 10.28 10.11 10.15 2.2M
2021-08-18 10.20 10.28 10.15 10.24 1.2M
2021-08-17 10.28 10.28 10.15 10.24 2.0M
2021-08-16 10.33 10.37 10.20 10.24 2.5M
2021-08-13 10.37 10.41 10.33 10.37 2.2M
2021-08-12 10.37 10.46 10.37 10.41 0.8M
2021-08-11 10.50 10.50 10.37 10.41 1.4M
2021-08-10 10.54 10.54 10.46 10.50 1.1M
2021-08-09 10.50 10.54 10.46 10.54 1.1M
2021-08-06 10.50 10.54 10.46 10.50 1.4M
2021-08-05 10.46 10.54 10.46 10.50 1.9M
2021-08-04 10.46 10.50 10.41 10.46 1.3M
2021-08-03 10.50 10.54 10.46 10.50 1.1M
2021-08-02 10.50 10.54 10.41 10.54 1.9M
2021-07-30 10.46 10.50 10.41 10.46 1.5M
2021-07-29 10.46 10.54 10.41 10.50 1.3M
2021-07-28 10.50 10.54 10.37 10.46 2.7M
2021-07-27 10.50 10.54 10.46 10.50 0.9M
2021-07-26 10.50 10.54 10.46 10.50 1.2M
2021-07-23 10.50 10.54 10.46 10.50 2.1M
2021-07-22 10.46 10.54 10.46 10.50 1.7M
2021-07-21 10.46 10.50 10.37 10.41 4.3M
2021-07-20 10.41 10.50 10.37 10.41 2.0M
2021-07-19 10.37 10.46 10.37 10.46 2.1M
2021-07-16 10.37 10.41 10.33 10.37 3.9M
2021-07-15 10.28 10.41 10.28 10.37 1.1M
2021-07-14 10.33 10.37 10.28 10.28 0.9M
2021-07-13 10.37 10.37 10.28 10.37 1.5M
2021-07-12 10.33 10.37 10.28 10.33 2.2M
2021-07-09 10.24 10.28 10.24 10.28 1.2M
2021-07-08 10.33 10.33 10.24 10.28 1.1M
2021-07-07 10.28 10.28 10.24 10.28 1.0M
2021-07-06 10.33 10.37 10.20 10.28 3.6M
2021-07-05 10.07 10.15 10.02 10.11 1.7M
2021-07-02 10.07 10.07 10.02 10.02 0.7M
2021-07-01 10.11 10.11 10.02 10.07 0.9M
2021-06-30 10.07 10.11 10.07 10.11 0.6M
2021-06-29 10.11 10.11 10.07 10.11 1.2M
2021-06-28 10.07 10.11 10.02 10.11 1.0M
2021-06-25 10.02 10.11 9.98 10.07 1.2M
2021-06-24 10.02 10.07 9.98 10.02 0.7M
2021-06-23 9.90 10.11 9.90 10.02 2.0M
2021-06-22 9.90 9.94 9.85 9.90 0.8M
2021-06-21 9.90 9.90 9.81 9.85 1.1M
2021-06-18 9.90 9.94 9.85 9.90 1.1M
2021-06-17 9.90 9.98 9.85 9.94 0.5M
2021-06-16 9.94 10.02 9.85 9.90 2.5M
2021-06-15 9.98 9.98 9.85 9.94 1.5M
2021-06-11 10.02 10.02 9.94 9.98 1.4M
2021-06-10 10.02 10.07 9.98 10.02 0.6M
2021-06-09 10.07 10.07 10.02 10.02 0.7M
2021-06-08 10.11 10.11 10.02 10.07 0.6M
2021-06-07 10.11 10.15 9.98 10.11 1.5M
2021-06-04 10.11 10.15 10.07 10.11 0.9M
2021-06-03 10.15 10.20 10.15 10.15 0.4M
2021-06-02 10.11 10.20 10.02 10.20 2.3M
2021-06-01 10.11 10.15 10.07 10.11 0.5M
2021-05-31 10.07 10.24 10.07 10.11 1.9M
2021-05-28 10.07 10.15 10.02 10.11 4.7M
2021-05-27 9.90 10.20 9.77 10.20 2.5M
2021-05-26 9.85 9.98 9.85 9.94 1.1M
2021-05-25 9.90 9.98 9.85 9.90 1.3M
2021-05-24 9.94 9.94 9.85 9.90 1.5M
2021-05-21 9.94 10.07 9.90 9.98 1.5M
2021-05-20 9.85 9.90 9.77 9.85 1.4M
2021-05-19 9.94 10.02 9.81 9.85 2.8M
2021-05-18 9.64 10.11 9.64 10.02 3.6M
2021-05-17 9.59 9.90 9.38 9.64 6.1M
2021-05-14 10.07 10.20 9.98 10.07 3.1M
2021-05-13 9.98 10.11 9.77 9.98 4.8M
2021-05-12 10.50 10.54 9.72 10.07 9.0M
2021-05-11 10.76 10.80 10.50 10.54 5.3M
2021-05-10 10.54 10.76 10.50 10.72 7.2M
2021-05-07 10.37 10.54 10.37 10.46 3.9M
2021-05-06 10.28 10.46 10.24 10.33 3.1M
2021-05-05 10.20 10.33 10.15 10.28 4.4M
2021-05-04 10.28 10.33 9.94 10.11 5.8M
2021-05-03 10.33 10.46 10.24 10.24 2.7M
2021-04-29 10.37 10.41 10.28 10.37 2.9M
2021-04-28 10.37 10.54 10.28 10.37 2.5M
2021-04-27 10.33 10.37 10.24 10.33 2.3M
2021-04-26 10.20 10.37 10.15 10.33 4.2M
2021-04-23 10.11 10.15 10.02 10.15 2.1M
2021-04-22 10.07 10.24 10.02 10.11 6.1M
2021-04-21 10.15 10.15 9.85 9.98 6.9M
2021-04-20 10.50 10.54 10.02 10.20 8.1M
2021-04-19 9.72 10.67 9.72 10.37 14.5M
2021-04-16 9.68 9.72 9.64 9.72 2.1M
2021-04-15 9.68 9.72 9.64 9.68 2.1M
2021-04-14 9.68 9.77 9.59 9.68 1.8M
2021-04-13 9.68 9.77 9.68 9.72 2.5M
2021-04-12 9.68 9.68 9.59 9.68 1.8M
2021-04-09 9.64 9.68 9.59 9.68 1.6M
2021-04-08 9.59 9.68 9.55 9.64 3.6M
2021-04-07 9.59 9.59 9.51 9.55 2.1M
2021-04-06 9.55 9.59 9.51 9.59 4.9M
2021-04-01 9.46 9.51 9.42 9.46 2.2M
2021-03-31 9.42 9.46 9.38 9.46 2.4M
2021-03-30 9.33 9.42 9.33 9.42 1.5M
2021-03-29 9.38 9.42 9.33 9.33 2.2M
2021-03-26 9.38 9.38 9.33 9.38 1.1M
2021-03-25 9.29 9.38 9.29 9.33 0.7M
2021-03-24 9.33 9.38 9.29 9.29 1.1M
2021-03-23 9.33 9.38 9.25 9.33 1.5M
2021-03-22 9.25 9.33 9.25 9.33 1.0M
2021-03-19 9.33 9.38 9.25 9.25 3.1M
2021-03-18 9.33 9.38 9.33 9.33 1.0M
2021-03-17 9.38 9.42 9.29 9.33 2.3M
2021-03-16 9.38 9.42 9.33 9.38 2.7M
2021-03-15 9.38 9.42 9.33 9.38 1.7M
2021-03-12 9.38 9.42 9.29 9.38 1.2M
2021-03-11 9.38 9.46 9.33 9.38 2.6M
2021-03-10 9.38 9.42 9.29 9.33 1.7M
2021-03-09 9.33 9.38 9.29 9.38 2.2M
2021-03-08 9.29 9.33 9.25 9.29 1.7M
2021-03-05 9.25 9.29 9.16 9.29 1.1M
2021-03-04 9.29 9.29 9.16 9.25 1.3M
2021-03-03 9.16 9.29 9.16 9.25 1.6M
2021-03-02 9.29 9.29 9.16 9.16 1.3M
2021-02-26 9.25 9.25 9.12 9.25 2.3M
2021-02-25 9.20 9.38 9.20 9.29 2.1M
2021-02-24 9.25 9.29 9.16 9.20 1.2M
2021-02-23 9.12 9.25 9.07 9.25 1.5M
2021-02-22 9.12 9.16 9.07 9.12 1.5M
2021-02-19 9.12 9.20 9.07 9.16 0.7M
2021-02-18 9.12 9.20 8.99 9.16 1.5M
2021-02-17 8.99 9.12 8.99 9.12 1.3M
2021-02-05 8.99 9.03 8.94 8.94 1.0M
2021-02-04 8.94 8.99 8.94 8.94 0.8M
2021-02-03 8.99 8.99 8.94 8.94 0.7M
2021-02-02 8.94 9.03 8.90 8.99 1.3M
2021-02-01 8.94 9.03 8.90 8.94 0.6M
2021-01-29 8.99 9.07 8.90 8.90 2.3M
2021-01-28 8.99 9.12 8.99 8.99 1.1M
2021-01-27 9.16 9.16 9.03 9.03 0.8M
2021-01-26 9.07 9.16 9.03 9.16 0.9M
2021-01-25 9.07 9.12 8.99 9.12 0.9M
2021-01-22 9.12 9.12 8.99 9.07 0.9M
2021-01-21 9.03 9.12 9.03 9.03 1.0M
2021-01-20 9.20 9.20 8.99 8.99 3.4M
2021-01-19 9.16 9.25 9.16 9.25 0.8M
2021-01-18 9.29 9.29 9.12 9.16 1.5M
2021-01-15 9.38 9.42 9.25 9.29 1.1M
2021-01-14 9.42 9.42 9.33 9.38 1.0M
2021-01-13 9.38 9.42 9.29 9.33 2.3M
2021-01-12 9.38 9.42 9.29 9.29 1.1M
2021-01-11 9.33 9.51 9.29 9.42 3.0M
2021-01-08 9.25 9.38 9.25 9.38 2.1M
2021-01-07 9.20 9.29 9.20 9.29 1.3M
2021-01-06 9.29 9.33 9.16 9.16 2.7M
2021-01-05 9.29 9.33 9.20 9.33 1.6M
2021-01-04 9.20 9.29 9.16 9.29 1.3M