丰泰企业

9910
🏛️ 中国台湾 →
118.00
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
2022-12-30 205.00 210.00 205.00 206.50 0.7M
2022-12-29 207.50 209.50 201.50 205.00 1.4M
2022-12-28 207.00 214.00 205.00 209.50 1.9M
2022-12-27 210.00 218.00 207.00 207.50 2.8M
2022-12-26 207.00 211.50 202.50 210.00 1.3M
2022-12-23 208.00 213.50 203.50 207.50 3.0M
2022-12-22 206.00 223.00 205.50 210.00 8.0M
2022-12-21 191.50 203.00 191.00 203.00 4.5M
2022-12-20 189.50 193.00 186.50 186.50 0.7M
2022-12-19 185.00 192.50 185.00 192.50 1.0M
2022-12-16 189.00 191.00 187.00 189.00 1.7M
2022-12-15 186.50 195.50 185.50 195.00 2.5M
2022-12-14 185.50 186.00 182.50 184.50 0.7M
2022-12-13 186.50 186.50 181.00 181.50 1.1M
2022-12-12 190.50 193.50 185.00 185.50 1.2M
2022-12-09 189.50 194.50 187.50 194.50 1.8M
2022-12-08 186.00 187.50 183.00 186.50 1.0M
2022-12-07 188.00 189.00 184.50 188.50 0.6M
2022-12-06 188.00 190.00 186.00 186.00 0.7M
2022-12-05 186.00 188.50 184.00 187.50 0.8M
2022-12-02 189.50 192.00 186.50 187.50 0.9M
2022-12-01 188.00 194.50 187.00 189.50 2.0M
2022-11-30 190.50 191.50 186.50 186.50 1.7M
2022-11-29 185.00 191.00 184.50 190.00 1.1M
2022-11-28 182.50 186.00 180.00 184.00 0.6M
2022-11-25 184.50 187.00 182.50 185.00 0.5M
2022-11-24 184.00 186.00 183.00 185.00 0.5M
2022-11-23 183.00 184.00 181.50 183.00 0.3M
2022-11-22 185.00 185.00 178.00 182.00 1.1M
2022-11-21 183.50 184.50 180.00 183.50 0.8M
2022-11-18 182.00 184.00 179.50 183.00 0.7M
2022-11-17 184.00 185.50 182.50 183.00 0.6M
2022-11-16 184.00 187.00 183.00 185.50 1.7M
2022-11-15 184.00 186.00 181.00 184.50 1.4M
2022-11-14 180.00 185.00 178.50 182.50 1.9M
2022-11-11 173.00 179.00 173.00 179.00 2.2M
2022-11-10 173.00 176.50 170.50 172.00 1.0M
2022-11-09 172.00 174.00 171.50 173.00 0.9M
2022-11-08 172.00 172.50 169.00 170.50 1.0M
2022-11-07 167.50 172.00 167.50 171.00 0.9M
2022-11-04 165.50 169.00 164.50 167.00 0.8M
2022-11-03 166.50 171.00 166.50 167.50 0.8M
2022-11-02 165.50 171.50 165.50 170.00 1.9M
2022-11-01 162.00 166.50 161.00 165.50 1.1M
2022-10-31 158.50 163.50 158.00 160.50 1.1M
2022-10-28 159.50 161.00 157.50 158.00 0.7M
2022-10-27 157.50 162.50 157.50 159.50 1.0M
2022-10-26 157.00 159.00 155.50 157.00 0.6M
2022-10-25 160.00 160.00 155.00 156.00 1.0M
2022-10-24 164.00 164.00 158.00 158.00 0.8M
2022-10-21 162.00 164.00 160.00 160.00 0.9M
2022-10-20 156.50 162.00 155.00 160.50 1.4M
2022-10-19 161.00 165.00 161.00 161.00 1.0M
2022-10-18 157.50 161.00 155.50 160.50 0.9M
2022-10-17 152.50 156.00 151.00 153.50 0.5M
2022-10-14 159.50 159.50 154.50 154.50 0.9M
2022-10-13 158.00 160.00 152.50 154.00 1.3M
2022-10-12 157.50 160.00 155.50 159.00 0.6M
2022-10-11 155.00 158.50 154.00 157.50 1.0M
2022-10-07 158.50 162.00 158.50 160.50 0.5M
2022-10-06 163.00 163.00 159.50 161.00 0.5M
2022-10-05 163.00 164.00 160.00 160.00 0.7M
2022-10-04 159.00 163.00 158.00 162.00 1.2M
2022-10-03 152.00 159.50 152.00 157.00 1.2M
2022-09-30 161.50 162.50 155.00 158.00 1.8M
2022-09-29 167.00 170.00 165.50 168.00 1.4M
2022-09-28 167.00 167.50 161.00 162.50 1.1M
2022-09-27 166.00 168.50 165.00 166.50 0.9M
2022-09-26 165.50 165.50 161.00 161.50 0.8M
2022-09-23 168.50 171.00 165.00 166.50 1.5M
2022-09-22 174.00 174.00 168.00 168.50 1.8M
2022-09-21 178.50 178.50 174.50 176.00 1.3M
2022-09-20 176.00 178.50 175.00 178.50 0.6M
2022-09-19 174.00 175.00 172.00 174.00 0.8M
2022-09-16 175.50 178.00 174.50 176.50 1.2M
2022-09-15 175.50 179.50 175.00 178.00 1.0M
2022-09-14 173.00 176.50 171.50 175.00 0.9M
2022-09-13 176.50 180.00 175.00 178.00 1.5M
2022-09-12 177.00 178.00 172.50 174.50 0.8M
2022-09-08 169.50 171.50 167.50 171.50 0.8M
2022-09-07 163.50 166.50 162.00 164.50 0.9M
2022-09-06 165.00 167.50 163.50 165.50 0.8M
2022-09-05 164.50 167.00 163.50 163.50 0.9M
2022-09-02 169.00 170.00 165.00 166.00 1.1M
2022-09-01 167.50 170.00 166.50 168.50 1.5M
2022-08-31 169.50 173.00 166.50 172.00 0.9M
2022-08-30 169.00 172.50 168.50 169.50 1.2M
2022-08-29 168.00 172.00 167.50 170.50 1.7M
2022-08-26 178.00 179.00 173.00 173.50 1.1M
2022-08-25 180.50 180.50 176.00 177.00 0.7M
2022-08-24 176.50 181.00 176.50 179.00 1.2M
2022-08-23 174.00 175.50 173.00 175.00 0.6M
2022-08-22 173.00 177.00 173.00 176.50 0.6M
2022-08-19 174.00 179.00 172.50 176.00 1.3M
2022-08-18 173.50 176.00 173.00 174.00 1.2M
2022-08-17 183.00 183.50 177.00 180.00 1.8M
2022-08-16 184.50 185.00 181.00 182.00 0.5M
2022-08-15 181.00 186.50 181.00 184.50 1.1M
2022-08-12 174.00 180.00 174.00 180.00 1.3M
2022-08-11 170.00 177.00 169.00 175.00 1.9M
2022-08-10 167.00 170.00 167.00 167.00 0.8M
2022-08-09 168.50 173.00 168.50 171.00 1.0M
2022-08-08 167.50 170.50 163.50 170.00 1.4M
2022-08-05 157.00 165.50 155.00 165.50 1.8M
2022-08-04 157.00 157.50 148.50 150.50 3.1M
2022-08-03 161.50 162.50 159.00 160.00 0.7M
2022-08-02 163.00 163.00 160.50 161.50 1.5M
2022-08-01 167.00 167.00 162.50 165.00 1.1M
2022-07-29 172.00 172.00 165.00 167.00 1.6M
2022-07-28 173.50 173.50 170.00 170.50 0.9M
2022-07-27 173.50 173.50 170.50 172.50 0.6M
2022-07-26 174.00 177.00 172.00 172.50 0.6M
2022-07-25 175.00 177.50 173.50 176.00 0.2M
2022-07-22 173.50 177.00 173.50 174.50 0.4M
2022-07-21 175.50 179.00 173.00 175.50 1.0M
2022-07-20 178.00 180.00 174.00 175.50 1.2M
2022-07-19 173.00 175.00 172.50 175.00 0.3M
2022-07-18 170.50 174.00 170.50 173.00 1.2M
2022-07-15 173.00 174.00 169.00 170.50 1.7M
2022-07-14 172.00 175.50 170.50 174.00 1.0M
2022-07-13 175.00 175.50 172.00 173.50 0.8M
2022-07-12 173.50 174.50 172.00 173.00 1.0M
2022-07-11 176.50 182.00 176.50 179.50 0.5M
2022-07-08 178.00 178.50 174.00 176.50 0.8M
2022-07-07 172.50 179.00 171.50 178.00 0.7M
2022-07-06 174.50 174.50 171.00 172.50 0.8M
2022-07-05 176.00 176.50 170.00 173.00 1.0M
2022-07-04 172.50 177.00 171.50 176.00 0.8M
2022-07-01 175.50 177.50 170.00 171.50 1.7M
2022-06-30 183.00 183.50 175.50 175.50 1.3M
2022-06-29 188.50 190.50 179.50 180.50 2.9M
2022-06-28 201.00 203.00 197.00 198.50 0.9M
2022-06-27 201.00 204.50 200.50 203.00 0.7M
2022-06-24 200.50 204.00 198.00 200.00 1.4M
2022-06-23 199.00 201.00 193.00 199.50 1.6M
2022-06-22 200.00 200.50 196.50 198.00 1.2M
2022-06-21 198.50 202.50 196.00 202.50 1.4M
2022-06-20 197.00 198.00 193.50 195.00 0.6M
2022-06-17 191.00 200.50 190.00 195.50 2.1M
2022-06-16 200.00 204.50 193.50 193.50 1.4M
2022-06-15 197.00 200.50 195.50 200.00 1.4M
2022-06-14 193.50 199.00 193.00 197.00 1.1M
2022-06-13 195.00 197.00 191.50 192.50 0.9M
2022-06-10 195.00 201.00 194.00 199.50 1.0M
2022-06-09 196.50 199.00 195.50 199.00 0.9M
2022-06-08 195.00 199.50 194.50 197.50 1.2M
2022-06-07 191.50 196.00 191.50 194.50 0.8M
2022-06-06 195.00 196.00 189.00 193.00 0.8M
2022-06-02 187.50 193.00 187.00 191.50 0.9M
2022-06-01 187.00 190.00 185.50 188.50 1.0M
2022-05-31 181.00 190.00 179.50 190.00 3.1M
2022-05-30 180.50 184.00 180.50 183.00 0.9M
2022-05-27 176.50 181.50 174.50 177.50 0.9M
2022-05-26 177.00 177.00 172.00 173.50 0.8M
2022-05-25 175.50 177.00 172.50 175.00 0.5M
2022-05-24 174.50 176.00 171.50 172.00 1.0M
2022-05-23 179.50 179.50 173.50 175.00 1.0M
2022-05-20 180.00 180.50 175.00 175.50 0.5M
2022-05-19 178.00 179.50 176.00 178.00 0.7M
2022-05-18 178.00 183.00 178.00 181.50 0.6M
2022-05-17 180.50 182.00 177.00 179.50 0.4M
2022-05-16 178.00 185.00 177.50 180.00 0.9M
2022-05-13 171.50 176.00 171.50 175.00 0.8M
2022-05-12 170.50 172.50 170.00 170.00 0.9M
2022-05-11 170.00 173.50 170.00 172.00 0.9M
2022-05-10 176.00 176.00 171.00 172.00 1.2M
2022-05-09 180.50 181.50 175.00 175.50 2.0M
2022-05-06 190.00 191.50 188.00 188.50 0.6M
2022-05-05 195.50 196.00 194.00 194.50 0.3M
2022-05-04 192.50 195.00 192.50 193.00 0.2M
2022-05-03 191.50 194.00 191.50 192.50 0.3M
2022-04-29 188.50 192.50 188.50 191.50 0.4M
2022-04-27 187.00 188.50 183.50 184.50 0.7M
2022-04-26 190.00 192.00 189.00 189.50 0.3M
2022-04-25 192.50 194.50 188.00 190.00 0.8M
2022-04-22 191.00 196.00 191.00 195.00 0.9M
2022-04-21 196.00 196.50 193.00 193.50 0.8M
2022-04-20 190.50 196.00 190.50 194.00 0.7M
2022-04-19 196.50 197.50 189.50 189.50 0.7M
2022-04-18 192.00 197.00 191.50 194.50 0.4M
2022-04-15 196.50 201.00 194.50 194.50 1.1M
2022-04-14 197.50 198.00 195.00 196.50 0.8M
2022-04-13 202.00 202.50 192.00 194.50 1.8M
2022-04-12 198.00 203.00 196.50 196.50 1.0M
2022-04-11 204.00 207.50 200.50 201.50 2.7M
2022-04-08 194.00 204.00 193.00 200.50 3.4M
2022-04-07 188.00 193.50 187.00 191.50 1.5M
2022-04-06 188.00 191.50 183.00 191.50 1.9M
2022-04-01 191.50 192.00 187.00 192.00 1.1M
2022-03-31 188.50 193.50 188.00 191.50 2.8M
2022-03-30 187.00 190.50 186.00 189.50 1.4M
2022-03-29 182.50 187.00 182.00 185.50 0.6M
2022-03-28 182.50 184.00 179.00 181.50 0.8M
2022-03-25 184.00 187.00 184.00 186.00 0.7M
2022-03-24 186.50 190.00 185.50 186.50 1.2M
2022-03-23 188.50 191.50 187.00 188.50 1.1M
2022-03-22 184.00 189.00 181.00 188.00 1.4M
2022-03-21 185.00 193.50 185.00 191.50 1.1M
2022-03-18 186.50 188.00 184.00 184.50 0.9M
2022-03-17 186.00 190.00 181.00 184.50 1.6M
2022-03-16 181.00 184.50 176.50 180.00 1.7M
2022-03-15 189.50 189.50 177.50 180.00 1.7M
2022-03-14 193.00 193.00 187.00 188.00 0.7M
2022-03-11 190.50 193.50 188.00 188.50 0.5M
2022-03-10 191.00 195.00 186.50 192.50 1.4M
2022-03-09 198.00 198.00 188.00 191.00 1.2M
2022-03-08 194.00 195.00 186.50 187.00 1.5M
2022-03-07 198.00 200.50 188.50 194.50 2.2M
2022-03-04 205.00 206.50 200.50 204.50 1.6M
2022-03-03 213.00 214.50 205.50 206.50 1.2M
2022-03-02 212.50 215.00 212.00 213.50 0.2M
2022-03-01 211.50 218.00 209.00 216.00 1.0M
2022-02-25 214.00 214.00 207.00 207.00 1.2M
2022-02-24 215.50 216.00 210.00 211.00 1.2M
2022-02-23 220.00 221.50 218.50 219.50 0.3M
2022-02-22 220.50 221.50 217.50 218.50 0.6M
2022-02-21 220.50 223.50 219.50 223.50 0.5M
2022-02-18 222.50 222.50 220.50 222.50 0.4M
2022-02-17 223.00 224.50 222.00 224.00 0.6M
2022-02-16 220.50 225.00 220.00 224.50 0.5M
2022-02-15 220.00 221.50 218.00 218.00 0.5M
2022-02-14 225.50 225.50 220.00 221.00 0.4M
2022-02-11 225.00 228.00 225.00 227.50 0.3M
2022-02-10 224.50 228.00 224.50 227.50 0.4M
2022-02-09 222.00 227.50 222.00 227.50 0.7M
2022-02-08 222.50 227.00 222.50 224.00 0.6M
2022-02-07 217.50 224.00 215.00 222.00 1.1M
2022-01-26 222.50 226.00 221.00 224.00 0.7M
2022-01-25 219.00 221.50 213.00 221.50 1.2M
2022-01-24 229.00 229.00 222.00 223.50 0.6M
2022-01-21 236.00 240.00 228.00 229.00 1.0M
2022-01-20 238.50 238.50 232.50 238.00 0.5M
2022-01-19 233.50 239.00 231.50 236.50 1.1M
2022-01-18 232.00 234.50 231.50 232.50 0.3M
2022-01-17 230.00 234.00 228.00 233.00 0.5M
2022-01-14 236.50 236.50 232.50 236.50 0.3M
2022-01-13 235.00 237.50 233.50 236.50 0.7M
2022-01-12 232.00 240.00 230.00 235.00 1.6M
2022-01-11 223.50 227.00 222.00 225.50 0.7M
2022-01-10 232.50 232.50 224.50 226.00 0.5M
2022-01-07 235.50 236.00 228.50 231.00 0.8M
2022-01-06 235.50 235.50 232.00 234.00 0.5M
2022-01-05 229.50 237.00 228.50 236.00 1.0M
2022-01-04 230.50 234.50 229.50 233.50 0.5M
2022-01-03 234.50 238.00 228.00 229.50 1.0M