福裕事业

4513
🏛️ 中国台湾 →
20.10
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
2022-12-30 22.50 22.80 22.10 22.80 0.0M
2022-12-29 21.80 22.50 21.80 22.50 0.0M
2022-12-28 23.00 23.05 22.20 22.20 0.0M
2022-12-27 23.75 24.55 22.75 23.50 0.0M
2022-12-26 21.90 23.75 20.90 23.75 0.0M
2022-12-23 20.60 22.50 20.30 21.60 0.0M
2022-12-22 20.80 20.80 20.05 20.55 0.0M
2022-12-21 21.20 21.30 20.75 20.85 0.0M
2022-12-20 21.35 21.85 21.15 21.20 0.0M
2022-12-19 21.60 21.80 21.30 21.35 0.0M
2022-12-16 21.90 21.95 21.65 21.80 0.0M
2022-12-15 22.00 22.25 21.75 22.00 0.0M
2022-12-14 21.90 22.35 21.90 22.15 0.0M
2022-12-13 22.10 22.10 21.65 21.65 0.0M
2022-12-12 22.00 22.20 21.80 22.00 0.0M
2022-12-09 22.20 22.20 22.05 22.15 0.0M
2022-12-08 21.80 22.10 21.30 22.00 0.0M
2022-12-07 22.75 22.75 21.75 21.75 0.0M
2022-12-06 22.95 22.95 22.10 22.20 0.0M
2022-12-05 22.95 23.20 22.50 22.55 0.0M
2022-12-02 23.15 23.15 22.80 23.00 0.0M
2022-12-01 23.90 24.25 23.00 23.15 0.0M
2022-11-30 21.85 23.75 21.80 23.75 0.0M
2022-11-29 21.65 21.90 21.35 21.60 0.0M
2022-11-28 21.65 21.70 21.40 21.65 0.0M
2022-11-25 22.15 22.15 21.60 21.65 0.0M
2022-11-24 22.50 22.50 21.80 22.10 0.0M
2022-11-23 22.85 22.85 22.50 22.55 0.0M
2022-11-22 22.80 22.95 22.60 22.85 0.0M
2022-11-21 23.80 23.80 22.80 22.85 0.0M
2022-11-18 22.80 23.90 22.70 23.50 0.0M
2022-11-17 22.70 22.95 22.70 22.75 0.0M
2022-11-16 22.95 22.95 22.70 22.70 0.0M
2022-11-15 23.55 23.55 22.75 22.95 0.0M
2022-11-14 23.35 23.35 23.05 23.20 0.0M
2022-11-11 24.00 24.00 23.10 23.35 0.0M
2022-11-10 24.00 24.20 23.60 24.00 0.0M
2022-11-09 24.30 24.30 23.60 23.60 0.0M
2022-11-08 24.20 24.25 23.95 24.10 0.0M
2022-11-07 24.15 24.40 24.10 24.10 0.0M
2022-11-04 24.55 24.80 24.10 24.40 0.0M
2022-11-03 24.20 24.75 24.20 24.45 0.0M
2022-11-02 23.65 24.20 23.25 24.20 0.0M
2022-11-01 22.65 23.70 22.60 23.65 0.0M
2022-10-31 23.15 23.15 22.50 22.90 0.0M
2022-10-28 22.50 22.80 22.25 22.55 0.0M
2022-10-27 23.90 23.90 22.35 22.65 0.0M
2022-10-26 23.70 23.85 23.10 23.55 0.0M
2022-10-25 25.50 25.50 24.10 24.30 0.0M
2022-10-24 25.50 26.35 24.60 25.25 0.0M
2022-10-21 25.70 27.30 25.20 25.25 0.0M
2022-10-20 26.00 26.00 25.10 25.35 0.0M
2022-10-19 26.85 27.30 26.00 26.00 0.0M
2022-10-18 25.65 26.75 25.05 26.50 0.0M
2022-10-17 25.70 25.90 25.25 25.65 0.0M
2022-10-14 26.45 26.45 25.75 25.75 0.0M
2022-10-13 26.00 26.00 25.25 25.60 0.0M
2022-10-12 26.20 26.35 25.75 25.95 0.0M
2022-10-11 27.30 27.30 26.15 26.15 0.0M
2022-10-07 27.05 27.45 27.00 27.30 0.0M
2022-10-06 28.25 28.25 27.00 27.35 0.0M
2022-10-05 28.15 28.35 27.85 27.85 0.0M
2022-10-04 28.40 28.85 27.55 27.90 0.0M
2022-10-03 26.50 28.30 26.25 27.90 0.0M
2022-09-30 26.20 26.70 25.55 26.70 0.0M
2022-09-29 26.15 26.60 26.15 26.25 0.0M
2022-09-28 26.40 26.40 25.50 26.00 0.0M
2022-09-27 26.80 26.90 26.00 26.70 0.0M
2022-09-26 27.00 27.00 26.25 26.25 0.0M
2022-09-23 27.60 27.65 26.75 26.90 0.0M
2022-09-22 26.65 27.75 26.50 27.45 0.0M
2022-09-21 28.65 28.85 27.05 27.10 0.0M
2022-09-20 26.75 28.65 26.00 28.65 0.0M
2022-09-19 27.00 27.10 25.55 26.05 0.0M
2022-09-16 27.15 27.40 27.00 27.05 0.0M
2022-09-15 27.95 28.00 27.25 27.30 0.0M
2022-09-14 27.35 28.10 27.35 27.80 0.0M
2022-09-13 28.50 28.50 27.75 27.85 0.0M
2022-09-12 28.00 28.25 27.95 28.05 0.0M
2022-09-08 28.05 28.45 27.90 28.25 0.0M
2022-09-07 27.80 28.45 27.50 27.90 0.0M
2022-09-06 28.35 28.35 26.80 27.55 0.0M
2022-09-05 27.65 29.10 27.65 28.10 0.0M
2022-09-02 27.75 28.50 27.75 27.85 0.0M
2022-09-01 28.30 28.70 27.80 27.90 0.0M
2022-08-31 27.90 28.75 27.55 28.50 0.0M
2022-08-30 27.80 28.90 27.80 28.00 0.0M
2022-08-29 28.00 29.40 27.50 27.65 0.0M
2022-08-26 29.25 29.30 28.15 28.50 0.0M
2022-08-25 27.95 29.30 27.95 29.25 0.0M
2022-08-24 27.00 29.45 26.30 28.10 0.0M
2022-08-23 26.50 27.70 24.95 27.00 0.0M
2022-08-22 23.05 25.65 23.05 25.65 0.0M
2022-08-19 22.65 23.45 22.65 23.35 0.0M
2022-08-18 22.15 22.75 22.05 22.45 0.0M
2022-08-17 21.55 22.70 21.45 22.20 0.0M
2022-08-16 23.45 23.45 21.60 21.60 0.0M
2022-08-15 23.80 23.95 23.15 23.95 0.0M
2022-08-12 23.50 24.00 23.50 23.55 0.0M
2022-08-11 23.65 23.90 23.65 23.90 0.0M
2022-08-10 23.60 23.60 23.50 23.55 0.0M
2022-08-09 23.45 23.50 23.35 23.45 0.0M
2022-08-08 23.25 23.40 23.25 23.35 0.0M
2022-08-05 23.45 23.50 23.05 23.05 0.0M
2022-08-04 23.50 23.60 22.95 23.30 0.0M
2022-08-03 23.50 23.55 23.35 23.40 0.0M
2022-08-02 23.70 23.70 23.50 23.60 0.0M
2022-08-01 23.65 23.70 23.50 23.70 0.0M
2022-07-29 23.50 23.70 23.40 23.45 0.0M
2022-07-28 23.80 23.85 23.15 23.40 0.0M
2022-07-27 23.85 23.95 23.65 23.75 0.0M
2022-07-26 23.50 23.95 23.45 23.90 0.0M
2022-07-25 23.60 23.80 23.00 23.65 0.0M
2022-07-22 23.60 23.95 23.45 23.85 0.0M
2022-07-21 23.45 23.85 22.95 23.45 0.0M
2022-07-20 22.70 22.80 22.30 22.55 0.0M
2022-07-19 21.80 22.75 21.75 22.55 0.0M
2022-07-18 23.20 23.30 20.40 22.15 0.0M
2022-07-15 22.00 22.80 21.60 22.60 0.0M
2022-07-14 21.50 22.00 21.40 21.75 0.0M
2022-07-13 22.25 22.80 21.15 21.15 0.0M
2022-07-12 21.80 22.15 20.70 21.80 0.0M
2022-07-11 20.20 21.90 20.15 21.85 0.0M
2022-07-08 20.05 20.95 19.75 20.05 0.0M
2022-07-07 19.20 19.60 19.15 19.60 0.0M
2022-07-06 19.30 19.60 19.05 19.20 0.0M
2022-07-05 19.35 19.35 19.00 19.20 0.0M
2022-07-04 18.70 19.25 18.70 19.10 0.0M
2022-07-01 18.95 19.00 18.60 18.75 0.0M
2022-06-30 19.05 19.20 18.90 19.00 0.0M
2022-06-29 18.95 19.35 18.95 19.20 0.0M
2022-06-28 19.10 19.10 18.70 18.95 0.0M
2022-06-27 19.30 19.35 19.10 19.25 0.0M
2022-06-24 19.05 19.35 19.05 19.10 0.0M
2022-06-23 18.90 19.00 18.70 19.00 0.0M
2022-06-22 19.50 19.50 18.80 19.00 0.0M
2022-06-21 18.95 19.05 18.75 19.00 0.0M
2022-06-20 19.35 19.55 18.80 18.90 0.0M
2022-06-17 18.95 19.35 18.80 19.30 0.0M
2022-06-16 18.75 19.25 18.75 19.10 0.0M
2022-06-15 18.85 19.00 18.60 18.75 0.0M
2022-06-14 18.75 18.75 18.00 18.70 0.0M
2022-06-13 19.20 19.20 18.70 18.75 0.0M
2022-06-10 19.70 19.75 19.25 19.25 0.0M
2022-06-09 19.70 19.70 19.00 19.30 0.0M
2022-06-08 19.55 19.85 19.35 19.40 0.0M
2022-06-07 19.50 19.75 19.10 19.25 0.0M
2022-06-06 19.45 19.90 19.05 19.50 0.0M
2022-06-02 18.85 20.00 18.80 19.50 0.0M
2022-06-01 18.90 19.10 18.70 18.80 0.0M
2022-05-31 19.05 19.05 18.70 18.75 0.0M
2022-05-30 18.65 18.90 18.65 18.75 0.0M
2022-05-27 18.80 18.90 18.60 18.65 0.0M
2022-05-26 18.60 18.85 18.45 18.50 0.0M
2022-05-25 18.60 18.65 18.45 18.50 0.0M
2022-05-24 18.60 18.65 18.40 18.45 0.0M
2022-05-23 19.30 19.30 17.95 18.30 0.0M
2022-05-20 19.45 19.60 19.20 19.25 0.0M
2022-05-19 18.70 19.50 18.70 19.25 0.0M
2022-05-18 18.85 19.30 18.65 19.25 0.0M
2022-05-17 18.55 18.65 18.20 18.65 0.0M
2022-05-16 18.25 18.65 18.05 18.50 0.0M
2022-05-13 17.85 18.60 17.85 18.15 0.0M
2022-05-12 18.45 18.45 17.80 17.80 0.0M
2022-05-11 18.70 19.10 18.05 18.20 0.0M
2022-05-10 17.50 19.30 17.00 19.20 0.0M
2022-05-09 18.80 18.80 17.50 17.55 0.0M
2022-05-06 17.90 18.45 17.80 18.35 0.0M
2022-05-05 19.50 19.50 18.25 18.55 0.0M
2022-05-04 19.20 19.25 18.60 18.60 0.0M
2022-05-03 19.90 19.95 19.10 19.20 0.0M
2022-04-29 20.05 20.45 19.90 19.90 0.0M
2022-04-28 20.15 20.30 19.80 19.95 0.0M
2022-04-27 19.60 20.35 19.60 20.10 0.0M
2022-04-25 21.55 21.55 19.80 19.90 0.0M
2022-04-22 21.90 22.20 21.65 21.90 0.0M
2022-04-21 21.35 21.95 21.35 21.90 0.0M
2022-04-20 21.80 21.90 21.35 21.35 0.0M
2022-04-19 21.10 21.90 21.10 21.70 0.0M
2022-04-18 21.40 21.60 20.80 21.15 0.0M
2022-04-15 21.40 22.10 21.00 21.05 0.0M
2022-04-14 21.65 21.75 21.10 21.40 0.0M
2022-04-13 20.50 21.70 20.50 21.65 0.0M
2022-04-12 19.65 20.85 19.65 20.60 0.0M
2022-04-11 21.10 21.25 19.80 20.10 0.0M
2022-04-08 20.55 21.45 20.35 20.90 0.0M
2022-04-07 20.55 21.80 20.20 20.50 0.0M
2022-04-06 19.65 20.90 19.20 20.90 0.0M
2022-04-01 19.80 20.80 19.65 19.65 0.0M
2022-03-31 18.65 20.20 18.65 20.20 0.0M
2022-03-30 19.50 21.20 18.85 19.10 0.0M
2022-03-29 18.90 19.50 18.80 19.30 0.0M
2022-03-28 18.50 18.85 18.45 18.70 0.0M
2022-03-25 18.60 18.85 18.40 18.70 0.0M
2022-03-24 18.25 18.95 18.25 18.45 0.0M
2022-03-23 18.40 18.50 18.25 18.35 0.0M
2022-03-22 18.40 18.55 18.15 18.40 0.0M
2022-03-21 18.35 18.80 18.20 18.40 0.0M
2022-03-18 18.30 18.40 18.00 18.10 0.0M
2022-03-17 18.45 18.60 18.25 18.30 0.0M
2022-03-16 18.40 18.45 18.15 18.25 0.0M
2022-03-15 18.50 18.50 18.10 18.25 0.0M
2022-03-14 18.80 19.20 18.15 18.50 0.0M
2022-03-11 19.00 19.00 18.60 18.95 0.0M
2022-03-10 19.45 19.45 18.80 18.80 0.0M
2022-03-09 18.15 19.30 18.15 19.00 0.0M
2022-03-08 18.40 18.40 17.70 17.95 0.0M
2022-03-07 18.05 18.20 17.65 18.20 0.0M
2022-03-04 20.00 20.50 18.35 18.35 0.0M
2022-03-03 18.80 19.95 18.80 19.95 0.0M
2022-03-02 18.15 19.00 18.15 19.00 0.0M
2022-03-01 18.50 19.15 18.40 18.50 0.0M
2022-02-25 18.20 18.80 18.15 18.30 0.0M
2022-02-24 19.05 19.05 17.20 17.75 0.0M
2022-02-23 19.60 19.60 18.75 18.90 0.0M
2022-02-22 18.75 19.45 18.20 19.30 0.0M
2022-02-21 19.30 19.30 18.55 18.75 0.0M
2022-02-18 18.40 19.75 18.30 19.35 0.0M
2022-02-17 18.50 19.05 18.40 18.45 0.0M
2022-02-16 18.45 18.90 18.20 18.30 0.0M
2022-02-15 19.15 19.65 18.15 18.45 0.0M
2022-02-14 17.15 19.20 16.70 19.05 0.0M
2022-02-11 17.80 19.50 17.40 17.65 0.0M
2022-02-10 17.00 18.10 16.70 17.75 0.0M
2022-02-09 17.45 17.45 16.15 16.90 0.0M
2022-02-08 15.00 16.35 15.00 16.35 0.0M
2022-02-07 14.00 14.90 14.00 14.90 0.0M
2022-01-26 13.40 13.60 13.35 13.55 0.0M
2022-01-25 13.80 13.80 13.40 13.40 0.0M
2022-01-24 13.85 13.90 13.50 13.65 0.0M
2022-01-21 13.75 13.85 13.55 13.85 0.0M
2022-01-20 13.80 13.90 13.60 13.75 0.0M
2022-01-19 14.05 14.05 13.75 13.75 0.0M
2022-01-18 13.70 14.25 13.70 13.95 0.0M
2022-01-17 13.70 13.90 13.40 13.70 0.0M
2022-01-14 14.00 14.05 13.45 13.70 0.0M
2022-01-13 14.15 14.15 13.75 13.90 0.0M
2022-01-12 14.45 14.70 14.00 14.05 0.0M
2022-01-11 15.25 15.40 14.40 14.40 0.0M
2022-01-10 17.55 17.55 16.00 16.00 0.0M
2022-01-07 18.00 18.10 17.60 17.75 0.0M
2022-01-06 17.60 18.15 17.40 18.00 0.0M
2022-01-05 17.50 18.20 17.50 17.70 0.0M
2022-01-04 17.60 17.80 17.40 17.60 0.0M
2022-01-03 17.50 17.90 16.95 17.50 0.0M