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
2024-12-31 33.40 33.80 32.85 33.35 0.3M
2024-12-30 33.00 33.75 32.65 33.35 0.0M
2024-12-27 33.70 34.20 32.75 32.85 0.4M
2024-12-26 34.40 34.60 33.55 33.65 0.0M
2024-12-25 33.80 34.20 33.35 34.00 0.0M
2024-12-24 33.80 33.95 33.00 33.10 0.0M
2024-12-23 33.00 33.75 32.90 33.50 0.0M
2024-12-20 32.65 34.40 32.50 32.50 0.0M
2024-12-19 32.90 33.00 32.20 32.60 0.0M
2024-12-18 33.50 33.55 32.60 33.10 0.4M
2024-12-17 32.65 33.40 32.30 33.40 0.0M
2024-12-16 33.35 33.75 32.55 32.55 0.0M
2024-12-13 34.40 34.40 32.95 33.25 0.0M
2024-12-12 35.25 36.05 34.20 34.40 0.0M
2024-12-11 35.70 36.00 35.05 35.20 0.0M
2024-12-10 37.15 37.15 35.55 35.60 0.0M
2024-12-09 37.50 37.50 36.10 36.20 0.0M
2024-12-06 37.25 38.00 37.25 37.40 0.0M
2024-12-05 37.55 37.85 37.10 37.20 0.0M
2024-12-04 38.30 38.30 37.25 37.55 0.0M
2024-12-03 38.10 38.50 37.80 37.95 0.0M
2024-12-02 38.50 38.70 37.95 37.95 0.0M
2024-11-29 37.05 38.25 37.05 38.25 0.0M
2024-11-28 37.90 38.30 37.05 38.05 0.0M
2024-11-27 39.35 39.80 38.00 38.00 0.0M
2024-11-26 39.15 40.30 38.75 39.45 0.0M
2024-11-25 39.85 41.75 38.95 39.10 0.0M
2024-11-22 43.20 43.20 39.10 39.25 0.0M
2024-11-21 37.00 40.40 36.70 40.40 0.0M
2024-11-20 37.10 37.50 36.20 36.75 0.0M
2024-11-19 36.45 37.05 36.10 36.70 0.0M
2024-11-18 37.15 37.30 36.00 36.15 0.0M
2024-11-15 36.50 37.95 36.30 37.15 0.0M
2024-11-14 37.15 37.20 36.20 36.30 0.0M
2024-11-13 36.85 37.80 36.65 36.95 0.0M
2024-11-12 38.15 38.20 36.85 37.45 0.0M
2024-11-11 38.10 38.80 37.90 38.80 0.0M
2024-11-08 39.20 39.80 38.10 38.10 0.0M
2024-11-07 39.50 39.90 39.20 39.20 0.0M
2024-11-06 39.60 39.75 38.80 39.00 0.0M
2024-11-05 38.60 40.40 38.20 39.30 0.0M
2024-11-04 39.60 41.30 38.50 38.60 0.0M
2024-11-01 39.00 40.40 38.60 39.40 0.0M
2024-10-30 38.60 40.20 38.10 39.15 0.0M
2024-10-29 39.75 40.00 38.25 38.45 1.9M
2024-10-28 40.15 40.25 39.50 39.60 0.0M
2024-10-25 40.35 40.65 39.80 40.15 0.0M
2024-10-24 41.90 42.20 40.25 40.30 0.0M
2024-10-23 41.75 42.95 41.40 41.40 0.0M
2024-10-22 42.40 42.40 41.50 41.70 0.0M
2024-10-21 43.00 43.05 41.50 42.20 0.0M
2024-10-18 44.10 44.70 42.40 42.70 0.0M
2024-10-17 44.45 45.70 44.00 44.15 0.0M
2024-10-16 45.15 45.80 44.10 44.45 0.0M
2024-10-15 46.60 47.70 45.15 45.15 0.0M
2024-10-14 45.35 47.35 44.20 46.35 0.0M
2024-10-11 47.05 48.75 44.35 44.35 0.0M
2024-10-09 49.20 49.40 46.65 46.65 0.0M
2024-10-08 50.00 50.00 48.75 48.80 0.0M
2024-10-07 52.90 52.90 50.00 50.00 0.0M
2024-10-04 54.00 54.00 49.10 51.50 0.0M
2024-10-01 55.30 56.50 54.00 54.40 0.0M
2024-09-30 55.30 55.80 54.50 54.70 1.8M
2024-09-27 55.10 56.80 54.50 54.60 0.0M
2024-09-26 57.00 57.70 55.00 55.10 0.0M
2024-09-25 58.80 58.80 54.70 57.00 0.0M
2024-09-24 53.30 60.40 53.30 57.20 10.0M
2024-09-23 56.40 56.40 56.40 56.40 0.0M
2024-09-20 66.10 68.70 62.60 62.60 0.0M
2024-09-19 66.00 72.30 66.00 69.50 0.0M
2024-09-18 61.70 65.80 61.20 65.80 0.0M
2024-09-16 56.30 59.90 54.60 59.90 0.0M
2024-09-13 57.50 58.60 55.50 56.00 0.0M
2024-09-12 60.00 60.50 57.80 57.80 0.0M
2024-09-11 61.00 61.40 57.90 58.80 0.0M
2024-09-10 62.00 65.50 60.20 60.20 0.0M
2024-09-09 62.20 62.90 60.10 61.00 0.0M
2024-09-06 66.70 66.80 63.90 63.90 0.0M
2024-09-05 70.60 72.00 65.00 66.90 0.0M
2024-09-04 64.80 71.20 64.60 69.10 0.0M
2024-09-03 73.70 76.60 71.40 71.60 0.0M
2024-09-02 78.40 80.30 74.40 74.50 0.0M
2024-08-30 82.80 84.00 79.50 80.80 0.0M
2024-08-29 82.70 85.00 80.70 82.00 0.0M
2024-08-28 82.50 86.00 80.30 80.60 0.0M
2024-08-27 75.90 80.50 75.20 79.10 0.0M
2024-08-26 78.80 82.00 75.10 75.10 0.0M
2024-08-23 87.20 87.70 77.70 78.60 0.0M
2024-08-22 79.80 85.90 79.80 85.90 0.0M
2024-08-21 71.50 79.10 70.00 78.10 0.0M
2024-08-20 77.20 80.00 73.40 73.80 0.0M
2024-08-19 78.50 80.09 75.14 75.51 0.0M
2024-08-16 76.92 81.12 75.79 77.66 0.0M
2024-08-15 74.77 78.22 73.36 74.11 0.0M
2024-08-14 75.33 79.44 71.68 72.90 0.0M
2024-08-13 65.98 72.24 64.67 72.24 0.0M
2024-08-12 74.58 75.51 65.70 65.70 0.0M
2024-08-09 69.53 72.99 69.53 72.99 0.0M
2024-08-08 60.37 66.36 60.28 66.36 0.0M
2024-08-07 54.86 60.37 54.21 60.37 0.0M
2024-08-06 59.07 61.68 54.95 54.95 0.0M
2024-08-05 64.49 64.49 61.03 61.03 0.0M
2024-08-02 65.42 69.91 64.02 67.76 0.0M
2024-08-01 61.31 67.29 58.79 65.89 0.0M
2024-07-31 56.45 61.40 55.89 61.40 0.0M
2024-07-30 50.84 55.89 49.81 55.89 0.0M
2024-07-29 49.81 53.27 49.25 50.84 0.0M
2024-07-26 46.73 49.16 46.17 48.60 0.0M
2024-07-23 49.16 51.03 48.13 48.41 0.0M
2024-07-22 51.87 52.80 46.54 48.22 0.0M
2024-07-19 52.20 56.40 52.20 53.90 0.0M
2024-07-18 51.50 54.00 49.50 51.90 0.0M
2024-07-17 52.00 53.50 50.20 52.20 0.0M
2024-07-16 47.50 51.40 47.50 51.40 0.0M
2024-07-15 44.80 48.00 44.50 46.80 0.0M
2024-07-12 44.80 46.25 44.20 44.75 0.0M
2024-07-11 42.00 46.00 41.80 44.80 0.0M
2024-07-10 41.20 43.40 40.75 42.35 0.0M
2024-07-09 40.15 40.75 39.35 40.10 0.0M
2024-07-08 41.10 41.40 40.05 40.10 0.0M
2024-07-05 40.10 40.65 39.80 40.60 0.0M
2024-07-04 39.90 40.50 39.50 39.85 0.0M
2024-07-03 40.20 40.25 39.55 39.70 0.0M
2024-07-02 41.60 41.70 40.10 40.10 0.0M
2024-07-01 39.95 41.20 39.95 40.90 0.0M
2024-06-28 40.05 40.40 39.70 39.85 0.0M
2024-06-27 39.45 40.10 39.40 39.65 0.0M
2024-06-26 40.75 41.00 39.45 39.45 0.0M
2024-06-25 40.00 41.25 39.30 40.45 0.0M
2024-06-24 39.70 40.40 39.15 39.50 0.0M
2024-06-21 40.80 40.80 39.70 39.70 0.0M
2024-06-20 41.00 41.50 40.50 40.80 0.0M
2024-06-19 41.50 42.20 40.50 40.75 0.0M
2024-06-18 41.35 41.75 40.85 41.50 0.0M
2024-06-17 42.90 43.15 41.10 41.10 0.0M
2024-06-14 40.80 44.00 40.80 42.60 0.0M
2024-06-13 42.00 42.00 40.20 41.00 0.0M
2024-06-12 42.75 43.40 40.00 43.10 0.0M
2024-06-11 46.55 47.30 43.15 43.15 0.0M
2024-06-07 45.50 49.15 44.30 47.90 0.0M
2024-06-06 45.45 46.60 44.50 45.00 0.0M
2024-06-05 43.50 46.45 42.80 45.45 0.0M
2024-06-04 43.50 43.50 41.25 42.50 0.0M
2024-06-03 40.20 43.20 40.20 43.15 0.0M
2024-05-31 40.00 42.30 39.65 40.10 0.0M
2024-05-30 39.10 40.70 38.65 38.95 0.0M
2024-05-29 37.70 38.80 37.55 38.40 0.0M
2024-05-28 38.00 38.20 37.65 37.75 0.0M
2024-05-27 38.05 38.75 37.50 37.60 0.0M
2024-05-24 37.00 38.35 36.20 38.00 0.0M
2024-05-23 39.80 39.80 37.00 37.00 0.0M
2024-05-22 39.60 40.20 39.05 39.80 0.0M
2024-05-21 40.15 40.50 38.90 39.55 0.0M
2024-05-20 41.10 41.75 39.85 40.15 0.0M
2024-05-17 40.40 41.00 39.75 40.85 0.0M
2024-05-16 38.15 40.30 37.90 40.05 0.0M
2024-05-15 38.30 38.80 37.50 37.90 0.0M
2024-05-14 38.80 39.60 38.10 38.70 0.0M
2024-05-13 37.50 40.30 36.30 38.60 0.0M
2024-05-10 37.30 38.40 36.30 37.65 0.0M
2024-05-09 39.30 40.00 37.05 37.50 0.0M
2024-05-08 41.15 41.60 39.00 39.00 0.0M
2024-05-07 41.55 42.20 39.05 39.95 0.0M
2024-05-06 40.85 42.20 39.90 41.55 0.0M
2024-05-03 41.15 41.35 39.75 40.55 0.0M
2024-05-02 39.45 42.30 39.45 41.00 0.0M
2024-04-30 40.20 40.20 38.20 39.45 0.0M
2024-04-29 40.40 43.20 39.70 40.00 0.0M
2024-04-26 38.95 39.45 38.30 39.45 0.0M
2024-04-25 38.00 39.05 38.00 38.30 0.0M
2024-04-24 38.05 39.00 37.35 37.85 0.0M
2024-04-23 39.35 40.20 35.50 37.55 0.0M
2024-04-22 39.35 41.10 38.15 38.20 0.0M
2024-04-19 37.15 38.85 35.05 37.90 0.0M
2024-04-18 34.80 37.20 34.10 36.70 0.0M
2024-04-17 32.00 37.85 31.85 34.85 0.0M
2024-04-16 37.20 37.25 34.45 34.45 0.0M
2024-04-15 42.25 44.45 38.25 38.25 0.0M
2024-04-12 40.10 42.60 39.40 42.45 0.0M
2024-04-11 37.70 39.90 37.05 39.30 0.0M
2024-04-10 34.90 38.00 34.60 37.20 0.0M
2024-04-09 32.90 35.65 32.10 34.80 0.0M
2024-04-08 30.40 32.85 30.40 32.45 0.0M
2024-04-03 30.00 30.40 29.60 30.40 0.0M
2024-04-02 29.05 30.45 28.70 29.95 0.0M
2024-04-01 28.00 29.25 28.00 29.05 0.0M
2024-03-29 28.30 28.70 27.50 27.95 0.0M
2024-03-28 28.20 29.40 28.10 28.15 0.0M
2024-03-27 27.85 29.00 27.75 28.10 0.0M
2024-03-26 27.50 28.20 26.95 27.85 0.0M
2024-03-25 26.75 27.75 26.65 27.50 0.0M
2024-03-22 26.70 26.90 26.25 26.75 0.0M
2024-03-21 26.85 28.40 26.60 26.85 0.0M
2024-03-20 25.00 27.10 24.55 27.10 0.0M
2024-03-19 25.80 26.25 24.50 25.00 0.0M
2024-03-18 23.95 26.00 23.65 25.50 0.0M
2024-03-15 23.50 24.35 23.50 23.95 0.0M
2024-03-14 23.85 24.20 23.45 23.50 0.0M
2024-03-13 24.30 24.30 23.75 23.85 0.0M
2024-03-12 24.30 24.60 23.80 24.20 0.0M
2024-03-11 23.45 24.95 23.45 24.30 0.0M
2024-03-08 23.10 23.40 22.70 23.25 0.0M
2024-03-07 23.30 23.40 22.65 23.05 0.0M
2024-03-06 22.50 23.75 22.50 23.00 0.0M
2024-03-05 23.00 23.00 22.30 22.50 0.0M
2024-03-04 23.10 23.80 23.00 23.00 0.0M
2024-03-01 23.20 23.50 22.25 22.80 0.0M
2024-02-29 21.45 23.70 21.35 23.15 0.0M
2024-02-27 19.80 21.55 19.50 21.55 0.0M
2024-02-26 19.50 19.75 19.50 19.60 0.0M
2024-02-23 19.45 19.55 19.30 19.30 0.0M
2024-02-22 19.40 19.55 19.35 19.35 0.0M
2024-02-21 19.55 19.60 19.40 19.45 0.0M
2024-02-20 19.55 20.30 19.40 19.50 0.0M
2024-02-19 18.75 19.60 18.75 19.50 0.0M
2024-02-16 18.80 18.90 18.70 18.80 0.0M
2024-02-15 19.00 19.00 18.70 18.70 0.0M
2024-02-05 19.00 19.00 18.80 19.00 0.0M
2024-02-02 19.00 19.00 18.90 18.90 0.0M
2024-02-01 19.00 19.05 18.75 18.95 0.0M
2024-01-31 18.85 19.05 18.85 18.90 0.0M
2024-01-30 18.80 18.85 18.70 18.75 0.0M
2024-01-29 18.70 18.80 18.60 18.75 0.0M
2024-01-26 18.65 18.90 18.65 18.70 0.0M
2024-01-25 18.90 18.90 18.75 18.75 0.0M
2024-01-24 18.85 19.10 18.80 18.90 0.0M
2024-01-23 19.10 19.10 18.75 18.80 0.0M
2024-01-22 18.90 18.95 18.60 18.80 0.0M
2024-01-19 18.40 18.80 18.25 18.70 0.0M
2024-01-18 18.40 18.65 18.20 18.30 0.0M
2024-01-17 18.50 18.50 18.40 18.40 0.0M
2024-01-16 18.55 18.65 18.50 18.60 0.0M
2024-01-15 18.60 18.65 18.55 18.55 0.0M
2024-01-12 18.75 18.75 18.60 18.60 0.0M
2024-01-11 18.75 18.90 18.70 18.80 0.0M
2024-01-10 18.70 18.85 18.60 18.80 0.0M
2024-01-09 18.85 18.85 18.70 18.70 0.0M
2024-01-08 18.95 19.00 18.85 18.85 0.0M
2024-01-05 18.75 18.90 18.75 18.80 0.0M
2024-01-04 18.65 18.80 18.65 18.75 0.0M
2024-01-03 18.85 18.90 18.70 18.70 0.0M
2024-01-02 19.10 19.10 18.80 18.85 0.0M