富鼎

8261
🏛️ 中国台湾 →
92.40
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
2021-12-30 111.00 114.00 109.50 114.00 5.6M
2021-12-29 112.00 112.50 109.00 109.50 2.8M
2021-12-28 109.00 113.00 109.00 112.00 5.5M
2021-12-27 108.50 109.50 106.50 108.00 1.9M
2021-12-24 112.00 112.00 108.00 108.50 1.7M
2021-12-23 112.00 112.50 110.50 110.50 2.4M
2021-12-22 113.50 113.50 110.50 111.00 3.9M
2021-12-21 110.50 114.00 109.50 112.50 5.2M
2021-12-20 109.50 112.50 109.00 111.50 4.9M
2021-12-17 111.50 113.00 108.00 108.50 4.1M
2021-12-16 109.00 112.50 107.50 111.00 5.0M
2021-12-15 103.00 108.00 103.00 107.00 2.1M
2021-12-14 105.50 106.00 103.00 103.00 1.7M
2021-12-13 107.50 107.50 105.50 105.50 1.5M
2021-12-10 107.00 109.00 105.50 107.00 1.9M
2021-12-09 112.50 113.00 107.50 108.00 3.3M
2021-12-08 113.00 115.00 111.50 111.50 6.7M
2021-12-07 112.50 114.50 110.00 110.00 7.9M
2021-12-06 110.00 110.50 107.00 108.00 2.9M
2021-12-03 107.50 111.00 107.00 110.00 4.5M
2021-12-02 109.00 110.00 105.50 106.50 3.5M
2021-12-01 106.00 110.00 104.50 109.50 3.4M
2021-11-30 108.50 109.50 105.50 107.50 5.3M
2021-11-29 101.00 106.50 99.70 105.00 4.2M
2021-11-26 104.00 106.50 102.00 103.00 3.5M
2021-11-25 107.50 109.00 105.00 106.00 2.4M
2021-11-24 106.50 108.50 103.00 108.00 4.1M
2021-11-23 112.00 112.00 106.50 107.00 4.8M
2021-11-22 113.00 114.00 110.50 111.50 3.9M
2021-11-19 113.50 116.00 112.50 114.00 5.2M
2021-11-18 117.50 118.50 113.00 113.00 7.5M
2021-11-17 116.00 123.00 115.00 116.00 24.7M
2021-11-16 111.50 115.00 109.00 114.50 8.9M
2021-11-15 111.50 116.00 109.00 111.00 13.1M
2021-11-12 110.00 111.50 107.50 110.00 4.8M
2021-11-11 108.50 114.00 107.50 108.00 12.5M
2021-11-10 106.50 110.00 105.50 109.50 4.9M
2021-11-09 106.50 109.00 105.50 106.50 5.3M
2021-11-08 110.50 111.00 104.50 105.00 6.3M
2021-11-05 114.00 114.00 107.50 109.50 16.9M
2021-11-04 107.00 114.00 106.50 114.00 21.9M
2021-11-03 106.00 107.00 100.00 104.00 8.6M
2021-11-02 108.50 109.50 99.30 103.00 11.5M
2021-11-01 105.50 112.00 105.00 108.50 26.3M
2021-10-29 96.80 104.50 96.50 104.50 19.1M
2021-10-28 93.70 96.80 93.40 95.00 3.7M
2021-10-27 92.30 95.00 92.10 94.30 3.0M
2021-10-26 95.70 97.00 91.90 91.90 6.0M
2021-10-25 94.60 96.00 93.60 95.00 5.2M
2021-10-22 92.00 95.50 92.00 94.60 6.3M
2021-10-21 92.50 95.80 91.70 92.00 6.3M
2021-10-20 91.80 94.20 91.20 93.00 5.3M
2021-10-19 89.00 93.00 88.40 92.30 8.2M
2021-10-18 87.30 89.60 85.70 89.00 4.7M
2021-10-15 86.30 91.00 85.60 87.40 9.4M
2021-10-14 81.80 83.40 80.60 83.00 3.0M
2021-10-13 87.00 87.10 80.10 80.20 5.4M
2021-10-12 84.50 86.50 83.60 86.40 3.0M
2021-10-08 86.20 87.60 84.20 84.90 4.1M
2021-10-07 81.60 86.50 81.50 86.00 3.8M
2021-10-06 81.50 84.00 80.00 80.10 2.6M
2021-10-05 76.30 82.70 75.20 82.30 3.9M
2021-10-04 82.60 85.10 78.00 78.00 5.0M
2021-10-01 84.90 85.30 81.00 81.00 2.6M
2021-09-30 84.60 86.60 83.80 86.30 2.3M
2021-09-29 85.80 86.60 82.70 83.50 3.3M
2021-09-28 90.40 91.20 87.60 88.10 2.2M
2021-09-27 91.20 92.30 90.00 90.10 1.6M
2021-09-24 91.00 91.90 89.80 91.10 2.4M
2021-09-23 90.50 92.40 89.30 89.60 2.3M
2021-09-22 88.60 91.40 87.50 89.90 1.8M
2021-09-17 89.00 91.90 88.20 91.70 3.3M
2021-09-16 91.00 92.50 89.50 89.50 2.7M
2021-09-15 95.00 95.20 90.00 90.50 5.8M
2021-09-14 97.70 98.70 95.10 95.20 3.5M
2021-09-13 100.00 101.50 97.00 97.00 3.1M
2021-09-10 97.70 101.00 96.20 99.20 4.0M
2021-09-09 95.50 98.70 95.50 98.70 3.2M
2021-09-08 98.60 101.00 94.80 95.10 5.2M
2021-09-07 110.00 110.50 97.00 99.00 9.1M
2021-09-06 109.00 114.00 106.50 107.50 13.9M
2021-09-03 108.00 111.00 106.00 107.50 9.1M
2021-09-02 111.00 112.00 105.00 106.00 11.5M
2021-09-01 112.50 114.00 110.00 112.50 33.3M
2021-08-31 103.00 111.50 102.50 111.50 34.2M
2021-08-30 100.50 104.00 100.00 101.50 6.3M
2021-08-27 100.00 102.00 98.00 98.00 4.7M
2021-08-26 102.50 104.50 99.20 100.00 6.7M
2021-08-25 102.00 106.00 101.50 102.50 10.5M
2021-08-24 100.50 105.50 99.50 102.00 14.3M
2021-08-23 98.70 102.50 98.20 99.90 10.4M
2021-08-20 95.50 99.90 93.50 96.10 11.7M
2021-08-19 97.90 101.00 93.00 93.00 9.2M
2021-08-18 92.50 101.00 91.60 99.50 12.7M
2021-08-17 100.00 101.00 93.40 93.80 11.3M
2021-08-16 99.60 103.50 98.50 100.00 11.4M
2021-08-13 105.50 106.00 98.00 98.30 11.8M
2021-08-12 104.50 110.50 103.50 106.50 10.4M
2021-08-11 107.00 108.00 101.50 103.50 10.4M
2021-08-10 107.00 110.50 104.00 108.00 16.4M
2021-08-09 112.00 114.00 108.00 108.00 15.2M
2021-08-06 123.50 124.50 117.00 119.50 13.9M
2021-08-05 123.00 127.00 119.00 126.50 14.9M
2021-08-04 128.00 131.00 121.00 122.00 18.4M
2021-08-03 129.00 132.00 126.00 129.00 15.2M
2021-08-02 124.00 131.50 122.00 129.00 21.6M
2021-07-30 129.50 137.00 121.50 122.50 32.5M
2021-07-29 119.50 129.50 116.50 129.50 26.7M
2021-07-28 127.50 129.00 118.00 118.00 18.5M
2021-07-27 131.00 136.00 126.00 131.00 25.2M
2021-07-26 127.00 133.50 122.00 128.50 35.3M
2021-07-23 114.50 125.50 113.00 124.50 43.3M
2021-07-22 116.50 116.50 116.50 116.50 4.2M
2021-07-21 106.00 106.00 106.00 106.00 5.2M
2021-07-20 100.00 102.00 96.00 96.40 27.6M
2021-07-19 92.60 100.50 92.60 100.50 24.8M
2021-07-16 90.80 94.30 90.50 91.60 7.4M
2021-07-15 92.80 93.80 89.90 91.70 7.8M
2021-07-14 92.50 93.70 87.00 92.00 13.8M
2021-07-13 93.10 100.50 89.30 90.50 30.9M
2021-07-12 92.30 96.80 91.80 92.10 19.8M
2021-07-09 86.70 89.50 86.00 89.20 7.0M
2021-07-08 88.90 91.20 87.80 87.90 11.9M
2021-07-07 87.70 91.00 85.70 87.80 12.6M
2021-07-06 88.60 94.00 85.80 87.50 29.5M
2021-07-05 83.50 91.10 81.10 90.10 38.4M
2021-07-02 77.00 82.90 77.00 82.90 23.3M
2021-07-01 77.20 77.40 73.50 75.40 5.6M
2021-06-30 76.60 78.00 75.80 76.90 5.0M
2021-06-29 78.20 78.80 75.20 75.60 7.0M
2021-06-28 76.80 78.50 75.00 77.50 12.3M
2021-06-25 74.00 76.40 72.20 75.70 11.1M
2021-06-24 74.70 74.70 71.80 73.20 5.8M
2021-06-23 70.00 74.00 69.70 73.50 8.3M
2021-06-22 71.30 72.30 69.20 69.40 3.7M
2021-06-21 72.50 73.40 69.80 69.80 5.9M
2021-06-18 74.20 76.50 72.50 73.70 12.5M
2021-06-17 71.00 72.90 71.00 72.50 5.5M
2021-06-16 71.30 74.00 70.20 72.00 9.6M
2021-06-15 70.60 71.90 69.30 70.80 5.0M
2021-06-11 70.50 73.10 68.90 70.40 12.5M
2021-06-10 67.80 73.30 67.80 70.40 27.0M
2021-06-09 65.40 68.50 65.10 66.70 7.2M
2021-06-08 65.90 67.90 65.00 65.30 4.3M
2021-06-07 66.90 67.10 63.60 64.90 4.1M
2021-06-04 66.70 68.50 65.60 66.70 4.6M
2021-06-03 66.80 67.90 66.10 66.80 5.0M
2021-06-02 67.50 68.50 64.40 65.50 6.3M
2021-06-01 70.70 71.60 67.60 67.90 15.1M
2021-05-31 62.80 68.30 62.30 68.30 11.3M
2021-05-28 62.90 64.80 61.90 62.10 8.0M
2021-05-27 61.30 63.10 61.10 62.00 3.3M
2021-05-26 62.10 63.40 60.80 61.30 3.5M
2021-05-25 61.80 64.50 60.90 62.00 6.9M
2021-05-24 57.70 60.80 57.10 60.20 4.5M
2021-05-21 57.00 59.20 56.40 59.10 3.2M
2021-05-20 57.80 58.90 55.60 55.80 2.3M
2021-05-19 57.50 59.20 56.00 58.50 4.0M
2021-05-18 53.90 57.30 52.90 57.30 4.6M
2021-05-17 52.50 56.40 52.10 52.10 4.3M
2021-05-14 61.00 64.00 57.00 57.80 4.9M
2021-05-13 58.60 62.60 57.00 60.00 5.3M
2021-05-12 62.90 66.40 57.20 60.10 9.5M
2021-05-11 65.50 67.90 63.50 63.50 6.3M
2021-05-10 74.80 74.80 70.50 70.50 3.1M
2021-05-07 68.20 74.80 65.40 74.80 4.7M
2021-05-06 71.00 72.00 67.90 69.60 2.5M
2021-05-05 73.00 75.10 70.00 70.00 2.6M
2021-05-04 78.70 78.80 69.70 74.00 4.2M
2021-05-03 81.10 81.10 77.40 77.40 3.2M
2021-04-29 83.70 83.70 80.50 81.10 2.4M
2021-04-28 80.50 83.00 80.50 82.00 3.2M
2021-04-27 83.60 83.60 77.50 79.50 6.0M
2021-04-26 88.00 88.00 82.60 82.60 6.4M
2021-04-23 81.90 87.00 81.00 86.40 21.8M
2021-04-22 82.50 86.50 79.00 79.70 22.1M
2021-04-21 79.10 82.90 78.20 79.90 17.1M
2021-04-20 78.80 83.00 75.80 79.00 33.6M
2021-04-19 73.90 76.50 71.30 76.50 24.8M
2021-04-16 66.00 69.60 64.60 69.60 22.9M
2021-04-15 63.70 64.40 62.30 63.30 11.1M
2021-04-14 62.20 64.40 58.90 62.00 17.3M
2021-04-13 61.50 63.30 60.60 61.90 16.3M
2021-04-12 61.30 61.30 58.70 60.50 5.2M
2021-04-09 62.90 63.40 59.60 60.00 8.0M
2021-04-08 61.50 63.60 60.50 61.80 12.3M
2021-04-07 59.90 62.70 59.50 61.50 24.6M
2021-04-06 58.00 58.40 57.10 57.80 4.5M
2021-04-01 60.10 60.30 57.00 57.40 6.2M
2021-03-31 59.50 61.70 58.80 58.90 12.0M
2021-03-30 61.00 61.20 59.00 59.00 10.3M
2021-03-29 58.20 61.20 57.80 59.50 16.3M
2021-03-26 58.10 59.20 57.00 57.10 6.9M
2021-03-25 56.10 60.70 55.70 56.90 22.6M
2021-03-24 56.60 57.00 55.40 55.50 3.5M
2021-03-23 56.90 58.40 55.40 55.60 5.8M
2021-03-22 58.00 58.30 56.60 56.80 6.0M
2021-03-19 55.10 58.70 55.10 58.40 18.5M
2021-03-18 56.20 56.80 55.10 55.40 5.6M
2021-03-17 56.00 58.00 55.40 56.10 9.6M
2021-03-16 59.90 60.70 55.00 56.30 44.4M
2021-03-15 54.30 58.00 54.20 58.00 28.6M
2021-03-12 50.30 52.80 49.90 52.80 6.6M
2021-03-11 49.00 50.60 48.60 50.00 2.0M
2021-03-10 48.25 48.75 48.10 48.25 1.1M
2021-03-09 49.00 49.20 47.00 47.70 2.2M
2021-03-08 50.20 51.00 48.60 49.00 1.7M
2021-03-05 49.85 50.70 49.65 49.70 1.3M
2021-03-04 51.40 52.60 50.30 50.50 3.0M
2021-03-03 51.70 52.20 49.85 51.30 2.6M
2021-03-02 52.80 53.50 51.10 51.30 6.1M
2021-02-26 50.40 52.30 50.00 51.40 3.1M
2021-02-25 52.80 52.90 51.00 51.20 3.1M
2021-02-24 51.30 52.70 51.20 51.70 5.1M
2021-02-23 51.30 52.10 50.50 51.10 2.7M
2021-02-22 52.00 52.90 50.90 51.80 7.1M
2021-02-19 48.95 51.50 48.55 51.00 4.6M
2021-02-18 48.80 49.30 47.85 49.15 2.5M
2021-02-17 48.20 49.10 47.00 48.80 3.2M
2021-02-05 46.00 46.50 45.00 45.15 1.8M
2021-02-04 46.45 46.95 45.60 45.65 1.2M
2021-02-03 47.00 47.75 46.15 46.45 1.5M
2021-02-02 46.45 46.90 46.00 46.60 1.3M
2021-02-01 46.40 46.80 44.80 45.70 2.3M
2021-01-29 48.40 49.30 46.30 46.40 3.4M
2021-01-28 48.50 49.40 48.00 48.05 2.5M
2021-01-27 50.40 50.60 48.90 49.60 3.0M
2021-01-26 51.50 52.40 49.80 49.95 4.2M
2021-01-25 50.90 51.70 49.90 51.30 3.2M
2021-01-22 48.80 51.40 48.30 51.10 6.8M
2021-01-21 50.30 51.10 48.25 48.65 5.4M
2021-01-20 52.80 53.40 50.00 50.10 7.0M
2021-01-19 52.20 54.80 52.20 52.80 14.7M
2021-01-18 51.60 52.40 49.10 52.20 4.0M
2021-01-15 54.10 54.20 51.50 52.10 6.9M
2021-01-14 51.70 53.90 51.60 53.60 9.3M
2021-01-13 51.50 52.30 51.00 51.60 3.5M
2021-01-12 53.20 53.40 50.50 50.90 5.6M
2021-01-11 52.30 53.40 51.30 52.80 4.3M
2021-01-08 54.00 54.30 51.40 51.80 7.0M
2021-01-07 54.60 54.80 53.10 53.40 7.3M
2021-01-06 53.70 57.90 52.40 53.00 35.5M
2021-01-05 53.20 53.40 52.20 52.70 4.3M
2021-01-04 52.90 54.40 52.10 53.50 10.1M