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
2023-12-29 14.40 14.55 14.40 14.40 2.2M
2023-12-28 14.35 14.40 14.30 14.40 1.0M
2023-12-27 14.30 14.35 14.25 14.35 0.9M
2023-12-26 14.25 14.35 14.20 14.35 0.9M
2023-12-25 14.20 14.25 14.15 14.20 0.7M
2023-12-22 14.20 14.25 14.15 14.20 0.5M
2023-12-21 14.30 14.30 14.20 14.20 1.6M
2023-12-20 14.25 14.35 14.20 14.35 1.3M
2023-12-19 14.25 14.30 14.20 14.25 2.4M
2023-12-18 14.35 14.40 14.25 14.30 0.9M
2023-12-15 14.40 14.40 14.30 14.35 1.6M
2023-12-14 14.20 14.40 14.20 14.35 2.1M
2023-12-13 14.05 14.25 14.05 14.20 2.0M
2023-12-12 14.05 14.15 14.05 14.10 1.6M
2023-12-11 14.10 14.10 14.00 14.05 1.1M
2023-12-08 14.05 14.10 13.95 14.10 1.0M
2023-12-07 14.05 14.10 13.95 14.00 1.9M
2023-12-06 14.00 14.15 14.00 14.05 1.3M
2023-12-05 14.00 14.05 13.95 14.05 1.1M
2023-12-04 14.00 14.10 14.00 14.05 0.8M
2023-12-01 13.90 14.10 13.90 14.00 2.1M
2023-11-30 14.05 14.10 13.90 13.90 4.4M
2023-11-29 14.20 14.20 14.05 14.10 1.0M
2023-11-28 14.10 14.20 14.05 14.15 1.2M
2023-11-27 14.00 14.15 14.00 14.05 1.0M
2023-11-24 14.20 14.20 14.00 14.00 1.7M
2023-11-23 13.95 14.20 13.95 14.20 2.1M
2023-11-22 13.90 14.05 13.85 14.00 2.1M
2023-11-21 13.90 14.00 13.80 13.95 3.3M
2023-11-20 13.85 13.90 13.75 13.85 2.0M
2023-11-17 13.60 13.75 13.55 13.75 2.3M
2023-11-16 13.65 13.70 13.50 13.60 2.6M
2023-11-15 13.45 13.65 13.45 13.60 2.4M
2023-11-14 13.35 13.35 13.25 13.35 1.3M
2023-11-13 13.30 13.30 13.20 13.25 0.8M
2023-11-10 13.35 13.35 13.25 13.30 0.9M
2023-11-09 13.45 13.45 13.30 13.35 1.5M
2023-11-08 13.50 13.50 13.45 13.45 0.9M
2023-11-07 13.50 13.50 13.45 13.50 0.4M
2023-11-06 13.35 13.50 13.35 13.50 1.7M
2023-11-03 13.25 13.30 13.15 13.25 1.4M
2023-11-02 13.20 13.30 13.10 13.20 1.7M
2023-11-01 13.20 13.25 13.15 13.15 0.7M
2023-10-31 13.15 13.25 13.15 13.20 0.4M
2023-10-30 13.25 13.25 13.10 13.15 0.9M
2023-10-27 13.10 13.25 13.10 13.20 0.5M
2023-10-26 13.15 13.20 13.10 13.10 1.4M
2023-10-25 13.20 13.30 13.15 13.20 0.6M
2023-10-24 13.15 13.25 13.15 13.15 0.6M
2023-10-23 13.15 13.25 13.15 13.15 0.8M
2023-10-20 13.25 13.30 13.10 13.15 2.1M
2023-10-19 13.30 13.40 13.30 13.35 0.7M
2023-10-18 13.30 13.45 13.30 13.30 2.5M
2023-10-17 13.55 13.55 13.30 13.30 2.8M
2023-10-16 13.55 13.55 13.45 13.55 1.7M
2023-10-13 13.40 13.50 13.40 13.50 1.1M
2023-10-12 13.60 13.60 13.40 13.50 1.6M
2023-10-11 13.55 13.60 13.40 13.50 3.0M
2023-10-06 13.35 13.60 13.35 13.45 3.2M
2023-10-05 13.10 13.40 13.10 13.35 3.6M
2023-10-04 13.25 13.25 13.10 13.10 2.6M
2023-10-03 13.25 13.35 13.25 13.30 1.2M
2023-10-02 13.35 13.35 13.25 13.25 2.7M
2023-09-28 13.40 13.45 13.25 13.30 2.5M
2023-09-27 13.35 13.45 13.30 13.40 1.4M
2023-09-26 13.45 13.45 13.30 13.35 1.7M
2023-09-25 13.50 13.70 13.40 13.40 5.9M
2023-09-22 13.35 13.50 13.30 13.50 2.5M
2023-09-21 13.40 13.40 13.30 13.35 3.4M
2023-09-20 13.35 13.50 13.35 13.40 3.7M
2023-09-19 13.40 13.40 13.25 13.30 8.6M
2023-09-18 13.60 13.75 13.35 13.35 19.8M
2023-09-15 13.90 14.20 13.55 13.55 110.3M
2023-09-14 13.85 13.95 13.80 13.85 5.7M
2023-09-13 14.05 14.10 13.80 13.85 4.9M
2023-09-12 13.95 14.10 13.80 14.05 2.2M
2023-09-11 14.15 14.20 13.95 13.95 3.2M
2023-09-08 14.00 14.20 14.00 14.15 1.4M
2023-09-07 14.25 14.25 14.00 14.05 4.0M
2023-09-06 14.35 14.40 14.25 14.30 2.2M
2023-09-05 14.35 14.40 14.30 14.35 1.2M
2023-09-04 14.35 14.45 14.30 14.35 2.6M
2023-09-01 14.40 14.45 14.30 14.30 3.7M
2023-08-31 14.40 14.55 14.40 14.45 12.5M
2023-08-30 14.45 14.55 14.40 14.40 2.8M
2023-08-29 14.50 14.60 14.40 14.45 2.0M
2023-08-28 14.40 14.50 14.40 14.40 1.4M
2023-08-25 14.60 14.60 14.40 14.45 1.1M
2023-08-24 14.60 14.70 14.45 14.60 1.7M
2023-08-23 14.65 14.75 14.35 14.60 1.1M
2023-08-22 14.80 14.85 14.70 14.70 0.8M
2023-08-21 14.70 14.85 14.65 14.75 0.7M
2023-08-18 14.40 14.70 14.40 14.70 1.2M
2023-08-17 14.65 14.75 14.40 14.50 1.8M
2023-08-16 14.80 14.80 14.65 14.70 1.6M
2023-08-15 15.10 15.10 14.85 14.90 0.5M
2023-08-14 15.10 15.10 14.80 14.85 1.9M
2023-08-11 15.25 15.35 15.15 15.20 1.4M
2023-08-10 15.35 15.45 15.30 15.30 0.8M
2023-08-09 15.30 15.55 15.30 15.55 0.9M
2023-08-08 15.50 15.55 15.25 15.35 1.3M
2023-08-07 15.45 15.60 15.40 15.50 1.1M
2023-08-04 15.45 15.65 15.45 15.55 0.7M
2023-08-02 15.60 15.75 15.50 15.50 1.5M
2023-08-01 15.60 15.75 15.55 15.70 0.9M
2023-07-31 15.80 15.95 15.55 15.55 2.1M
2023-07-28 15.90 15.90 15.55 15.80 1.8M
2023-07-27 15.65 15.90 15.65 15.80 1.9M
2023-07-26 15.50 15.70 15.45 15.60 2.7M
2023-07-25 15.43 15.57 15.38 15.52 2.3M
2023-07-24 15.48 15.48 15.33 15.38 2.6M
2023-07-21 15.43 15.71 15.43 15.48 1.7M
2023-07-20 15.43 15.67 15.43 15.48 1.4M
2023-07-19 15.67 15.76 15.43 15.43 1.9M
2023-07-18 15.71 15.91 15.57 15.67 2.4M
2023-07-17 15.71 15.91 15.67 15.81 1.5M
2023-07-14 15.62 15.81 15.48 15.76 1.1M
2023-07-13 15.48 15.67 15.48 15.48 1.2M
2023-07-12 15.48 15.57 15.43 15.48 1.4M
2023-07-11 16.45 16.45 16.25 16.40 0.8M
2023-07-10 16.25 16.60 16.25 16.40 1.6M
2023-07-07 16.20 16.35 16.05 16.20 0.9M
2023-07-06 16.40 16.55 16.25 16.25 0.9M
2023-07-05 16.50 16.65 16.40 16.45 1.0M
2023-07-04 16.55 16.60 16.50 16.55 0.5M
2023-07-03 16.45 16.60 16.40 16.60 0.7M
2023-06-30 16.35 16.55 16.35 16.45 0.5M
2023-06-29 16.50 16.50 16.35 16.40 0.6M
2023-06-28 16.40 16.45 16.35 16.35 0.4M
2023-06-27 16.35 16.40 16.25 16.40 0.9M
2023-06-26 16.70 16.70 16.20 16.35 1.6M
2023-06-21 16.50 16.80 16.45 16.70 1.0M
2023-06-20 16.60 16.60 16.45 16.50 0.8M
2023-06-19 16.65 16.70 16.55 16.60 0.6M
2023-06-16 16.70 16.80 16.70 16.80 0.6M
2023-06-15 16.85 16.85 16.65 16.75 0.8M
2023-06-14 16.80 16.90 16.70 16.75 0.9M
2023-06-13 16.80 16.95 16.75 16.85 1.1M
2023-06-12 16.85 16.90 16.70 16.80 0.8M
2023-06-09 16.70 16.85 16.70 16.85 0.9M
2023-06-08 16.70 16.80 16.70 16.75 0.6M
2023-06-07 16.70 16.85 16.70 16.70 0.9M
2023-06-06 16.90 16.90 16.65 16.80 0.8M
2023-06-05 16.60 16.90 16.60 16.75 1.0M
2023-06-02 16.55 16.60 16.45 16.60 0.7M
2023-06-01 16.65 16.65 16.50 16.55 0.2M
2023-05-31 16.40 16.65 16.30 16.65 1.5M
2023-05-30 16.35 16.45 16.30 16.40 0.4M
2023-05-29 16.30 16.45 16.30 16.30 0.5M
2023-05-26 16.30 16.45 16.25 16.35 0.7M
2023-05-25 16.45 16.55 16.40 16.40 0.7M
2023-05-24 16.75 16.75 16.50 16.60 1.3M
2023-05-23 16.80 16.85 16.70 16.75 0.8M
2023-05-22 16.80 16.85 16.60 16.80 0.8M
2023-05-19 16.65 16.80 16.55 16.80 1.4M
2023-05-18 16.45 16.80 16.45 16.65 1.7M
2023-05-17 16.30 16.65 16.25 16.65 3.3M
2023-05-16 16.10 16.45 16.10 16.30 2.0M
2023-05-15 16.00 16.15 16.00 16.10 0.6M
2023-05-12 16.20 16.20 16.05 16.05 0.4M
2023-05-11 16.20 16.20 16.00 16.05 0.5M
2023-05-10 16.10 16.25 16.10 16.20 0.5M
2023-05-09 16.05 16.25 16.05 16.10 0.2M
2023-05-08 16.20 16.25 16.10 16.10 0.4M
2023-05-05 16.15 16.30 16.15 16.20 0.6M
2023-05-04 16.10 16.20 16.10 16.15 0.4M
2023-05-03 16.20 16.25 16.10 16.10 0.3M
2023-05-02 16.00 16.30 16.00 16.25 1.0M
2023-04-28 16.00 16.10 15.85 16.10 0.6M
2023-04-27 15.90 16.05 15.90 16.00 0.6M
2023-04-26 15.90 16.05 15.80 15.90 1.1M
2023-04-25 15.85 15.90 15.75 15.80 0.5M
2023-04-24 15.80 15.85 15.65 15.80 0.8M
2023-04-21 15.85 15.85 15.65 15.75 0.8M
2023-04-20 15.85 15.95 15.70 15.80 0.7M
2023-04-19 15.75 16.00 15.65 15.95 1.1M
2023-04-18 15.90 15.90 15.75 15.80 0.4M
2023-04-17 15.90 15.95 15.80 15.90 0.3M
2023-04-14 15.90 16.00 15.85 15.95 0.9M
2023-04-13 15.75 15.90 15.75 15.90 0.3M
2023-04-12 15.85 15.85 15.75 15.85 0.6M
2023-04-11 15.70 15.85 15.70 15.75 0.4M
2023-04-10 15.75 15.75 15.60 15.70 0.3M
2023-04-07 15.70 15.75 15.65 15.65 0.3M
2023-04-06 15.70 15.80 15.40 15.60 0.7M
2023-03-31 15.50 15.85 15.35 15.85 3.4M
2023-03-30 15.40 15.50 15.35 15.50 0.6M
2023-03-29 15.65 15.65 15.45 15.50 0.7M
2023-03-28 15.70 15.70 15.50 15.65 0.5M
2023-03-27 15.70 15.80 15.55 15.60 1.0M
2023-03-24 15.70 15.80 15.60 15.70 0.4M
2023-03-23 15.50 15.70 15.45 15.60 0.6M
2023-03-22 15.45 15.55 15.35 15.50 0.4M
2023-03-21 15.25 15.50 15.25 15.35 0.4M
2023-03-20 15.30 15.35 15.20 15.25 0.4M
2023-03-17 15.20 15.45 15.20 15.40 0.7M
2023-03-16 15.70 15.70 15.15 15.20 1.9M
2023-03-15 15.95 16.00 15.70 15.80 1.4M
2023-03-14 16.00 16.00 15.90 15.95 1.0M
2023-03-13 16.05 16.15 15.90 16.15 0.7M
2023-03-10 16.10 16.25 16.10 16.20 0.8M
2023-03-09 16.25 16.30 16.10 16.20 0.8M
2023-03-08 16.05 16.30 16.00 16.25 0.9M
2023-03-07 16.25 16.25 16.05 16.10 0.7M
2023-03-06 16.05 16.25 15.95 16.10 0.7M
2023-03-03 16.15 16.15 15.95 16.00 0.6M
2023-03-02 16.05 16.10 15.90 16.05 0.8M
2023-03-01 16.20 16.20 16.05 16.05 1.1M
2023-02-24 16.15 16.25 16.10 16.25 0.6M
2023-02-23 16.20 16.25 16.15 16.20 0.8M
2023-02-22 16.20 16.25 16.00 16.25 1.1M
2023-02-21 16.25 16.35 16.15 16.25 0.5M
2023-02-20 16.40 16.40 16.25 16.30 0.5M
2023-02-17 16.70 16.70 16.40 16.40 0.7M
2023-02-16 16.45 16.70 16.35 16.70 2.8M
2023-02-15 16.35 16.45 16.25 16.45 1.9M
2023-02-14 16.25 16.35 16.10 16.35 1.3M
2023-02-13 16.20 16.25 15.95 16.20 0.9M
2023-02-10 16.15 16.25 16.05 16.20 1.0M
2023-02-09 16.20 16.40 16.15 16.15 0.6M
2023-02-08 16.25 16.45 16.20 16.25 0.5M
2023-02-07 16.35 16.45 16.30 16.35 0.6M
2023-02-06 16.40 16.50 16.25 16.35 0.7M
2023-02-03 16.15 16.50 16.15 16.50 1.8M
2023-02-02 16.20 16.30 16.10 16.25 0.7M
2023-02-01 16.10 16.25 16.05 16.25 1.2M
2023-01-31 16.00 16.15 16.00 16.15 1.2M
2023-01-30 16.00 16.15 15.90 16.00 1.6M
2023-01-17 15.95 16.00 15.90 16.00 0.6M
2023-01-16 15.90 16.05 15.90 15.95 0.4M
2023-01-13 16.15 16.15 16.00 16.00 0.6M
2023-01-12 15.90 16.10 15.90 16.10 0.6M
2023-01-11 16.05 16.10 15.95 16.05 0.6M
2023-01-10 16.00 16.05 15.85 16.00 0.4M
2023-01-09 15.90 16.10 15.90 15.95 0.7M
2023-01-06 16.05 16.05 15.90 15.90 0.4M
2023-01-05 16.00 16.05 15.95 16.05 0.5M
2023-01-04 15.90 16.05 15.90 16.05 0.5M
2023-01-03 16.00 16.00 15.80 15.95 0.3M