福华

8085
🏛️ 中国台湾 →
20.30
最后更新: 2025-10-01
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
2025-10-01 20.90 20.90 20.25 20.30 0.4M
2025-09-30 20.15 20.95 20.00 20.85 0.5M
2025-09-26 21.40 21.45 20.00 20.15 0.6M
2025-09-25 20.75 21.35 20.70 20.75 0.3M
2025-09-24 20.60 21.25 20.30 20.65 0.4M
2025-09-23 21.35 21.80 20.60 20.60 0.7M
2025-09-22 20.10 21.80 20.10 21.30 1.1M
2025-09-19 21.00 21.00 20.10 20.10 0.9M
2025-09-18 21.70 22.40 19.85 21.00 1.4M
2025-09-17 22.80 23.05 20.95 21.55 1.7M
2025-09-16 23.30 24.05 22.00 23.05 2.6M
2025-09-15 22.30 22.55 20.65 22.50 2.5M
2025-09-12 20.55 22.60 20.55 22.55 4.3M
2025-09-11 20.35 21.70 20.00 20.55 3.2M
2025-09-10 20.35 20.35 20.00 20.35 3.8M
2025-09-09 18.30 18.50 18.30 18.50 0.8M
2025-09-08 16.90 17.10 16.70 16.85 0.3M
2025-09-05 17.30 17.30 16.80 16.85 0.3M
2025-09-04 16.95 17.30 16.95 17.10 0.4M
2025-09-03 17.10 17.10 16.60 16.90 0.7M
2025-09-02 18.00 18.00 17.15 17.30 0.4M
2025-09-01 18.00 18.00 17.00 17.85 0.8M
2025-08-29 18.40 18.55 18.00 18.00 0.4M
2025-08-28 18.85 18.95 18.20 18.40 0.6M
2025-08-27 18.95 19.20 18.80 19.05 0.3M
2025-08-26 18.90 19.00 18.50 18.90 0.3M
2025-08-25 19.20 19.55 18.85 18.85 0.3M
2025-08-22 19.35 19.55 18.85 19.10 0.4M
2025-08-21 19.45 19.80 19.30 19.35 0.1M
2025-08-20 19.50 19.95 19.25 19.45 0.5M
2025-08-19 20.10 20.10 19.60 19.90 0.4M
2025-08-18 19.75 20.20 19.75 19.80 0.4M
2025-08-15 19.75 20.00 19.40 19.75 0.3M
2025-08-14 19.30 19.85 19.10 19.75 0.4M
2025-08-13 19.40 19.60 19.10 19.20 0.3M
2025-08-12 19.00 19.20 18.85 19.20 0.6M
2025-08-11 19.10 19.10 18.80 18.85 0.2M
2025-08-08 19.20 19.25 18.85 19.15 0.4M
2025-08-07 19.90 19.90 19.20 19.40 0.4M
2025-08-06 19.35 20.15 19.35 19.85 0.8M
2025-08-05 19.60 19.95 19.20 19.35 0.8M
2025-08-04 18.20 19.75 17.90 19.50 1.0M
2025-08-01 17.85 18.45 17.30 18.35 0.4M
2025-07-31 17.90 18.00 17.65 17.75 0.2M
2025-07-30 18.00 18.15 17.90 17.90 0.2M
2025-07-29 18.15 18.30 17.85 18.00 0.3M
2025-07-28 18.25 18.40 18.00 18.15 0.2M
2025-07-25 18.45 18.55 18.15 18.25 0.3M
2025-07-24 18.35 18.60 18.00 18.45 0.4M
2025-07-23 18.00 18.35 17.95 18.15 0.3M
2025-07-22 18.95 18.95 17.85 17.85 0.6M
2025-07-21 18.80 19.00 18.70 18.75 0.1M
2025-07-18 19.35 19.45 18.75 18.75 0.3M
2025-07-17 19.20 19.20 18.80 19.00 0.1M
2025-07-16 18.65 19.35 18.60 18.95 0.5M
2025-07-15 18.70 18.80 18.50 18.55 0.2M
2025-07-14 19.05 19.05 18.45 18.55 0.3M
2025-07-11 18.35 19.40 18.35 19.05 0.5M
2025-07-10 19.10 19.10 18.60 18.60 0.2M
2025-07-09 18.65 19.15 18.65 19.05 0.1M
2025-07-08 19.25 19.25 18.65 18.80 0.3M
2025-07-07 19.45 19.45 18.80 19.00 0.4M
2025-07-04 19.60 20.00 19.50 19.55 0.3M
2025-07-03 20.00 20.15 19.65 19.65 0.2M
2025-07-02 19.70 19.80 19.55 19.65 0.2M
2025-07-01 19.95 20.05 19.70 19.70 0.2M
2025-06-30 20.35 20.35 19.85 19.85 0.3M
2025-06-27 20.50 20.50 20.20 20.30 0.1M
2025-06-26 20.70 20.75 20.15 20.25 0.3M
2025-06-25 20.45 20.65 20.30 20.30 0.1M
2025-06-24 20.60 20.75 20.20 20.30 0.3M
2025-06-23 20.10 20.45 20.00 20.30 0.2M
2025-06-20 20.40 21.05 20.20 20.35 0.3M
2025-06-19 20.60 21.00 19.90 20.75 0.5M
2025-06-18 21.50 21.50 20.60 20.60 0.5M
2025-06-17 21.00 21.60 20.70 21.05 0.9M
2025-06-16 20.50 20.80 20.10 20.45 0.4M
2025-06-13 21.50 21.55 20.55 20.65 0.6M
2025-06-12 21.45 22.10 21.30 21.80 0.4M
2025-06-11 21.20 21.60 20.60 21.45 0.4M
2025-06-10 21.05 21.30 20.60 21.20 0.3M
2025-06-09 21.25 21.65 20.50 20.60 0.6M
2025-06-06 20.80 21.80 20.80 21.15 0.7M
2025-06-05 20.05 22.00 19.90 20.50 2.4M
2025-06-04 20.25 20.45 19.70 20.00 0.7M
2025-06-03 20.25 20.25 19.85 19.90 0.5M
2025-06-02 20.80 20.80 20.20 20.20 0.1M
2025-05-29 21.30 21.30 20.80 20.80 0.2M
2025-05-28 21.55 21.75 21.05 21.10 0.3M
2025-05-27 21.75 21.95 21.35 21.55 0.2M
2025-05-26 22.15 22.30 21.75 21.75 0.2M
2025-05-23 22.20 22.50 22.20 22.20 0.1M
2025-05-22 22.45 22.60 22.10 22.20 0.3M
2025-05-21 22.45 22.85 22.30 22.85 0.1M
2025-05-20 23.10 23.10 22.25 22.30 0.1M
2025-05-19 23.00 23.30 22.45 22.50 0.4M
2025-05-16 23.20 23.35 22.85 22.95 0.3M
2025-05-15 23.85 23.85 23.20 23.20 0.2M
2025-05-14 24.05 24.05 23.50 23.65 0.3M
2025-05-13 23.50 24.30 23.15 23.90 0.7M
2025-05-12 22.55 23.05 22.45 22.90 0.3M
2025-05-09 23.20 23.20 22.10 22.65 0.2M
2025-05-08 22.00 22.70 22.00 22.65 0.4M
2025-05-07 22.95 23.10 21.85 21.95 0.5M
2025-05-06 21.20 23.40 21.20 23.15 0.6M
2025-05-05 22.80 23.35 21.55 21.55 0.6M
2025-05-02 22.10 22.85 22.10 22.60 0.4M
2025-04-30 22.80 23.45 22.15 22.15 0.5M
2025-04-29 22.00 22.95 21.75 22.75 0.7M
2025-04-28 22.25 22.25 20.85 22.00 1.2M
2025-04-25 20.15 21.10 19.85 21.10 1.2M
2025-04-24 20.00 20.35 19.10 19.20 0.6M
2025-04-23 19.20 19.80 19.20 19.60 0.7M
2025-04-22 18.70 19.20 17.95 18.80 2.1M
2025-04-21 20.95 21.25 19.65 19.70 0.7M
2025-04-18 20.85 21.25 20.75 21.00 0.4M
2025-04-17 21.05 21.10 20.35 20.75 0.5M
2025-04-16 21.30 21.50 20.70 21.05 1.0M
2025-04-15 19.80 21.65 19.80 21.65 2.3M
2025-04-14 20.20 20.45 19.50 19.70 1.2M
2025-04-11 19.20 19.85 17.55 19.70 1.5M
2025-04-10 18.45 20.05 18.30 19.50 3.3M
2025-04-09 18.25 18.25 18.25 18.25 0.3M
2025-04-08 20.25 20.25 20.25 20.25 0.2M
2025-04-07 22.50 22.50 22.50 22.50 0.1M
2025-04-02 25.05 25.20 24.40 24.95 0.5M
2025-04-01 24.10 25.25 23.35 25.00 0.8M
2025-03-31 25.55 25.55 23.80 23.80 1.4M
2025-03-28 28.40 28.40 26.15 26.40 1.0M
2025-03-27 28.50 28.60 28.15 28.15 0.2M
2025-03-26 28.50 29.15 28.25 28.40 0.2M
2025-03-25 29.20 29.20 28.10 28.15 0.6M
2025-03-24 29.80 29.80 28.90 28.90 0.2M
2025-03-21 29.50 29.75 29.25 29.40 0.2M
2025-03-20 29.95 30.15 29.40 29.60 0.2M
2025-03-19 29.85 29.85 29.40 29.45 0.2M
2025-03-18 29.60 30.05 29.60 29.85 0.1M
2025-03-17 30.10 30.50 29.60 29.60 0.1M
2025-03-14 29.80 30.25 29.35 29.90 0.2M
2025-03-13 30.75 31.25 29.25 29.30 0.5M
2025-03-12 30.35 30.55 29.95 30.25 0.2M
2025-03-11 29.45 30.30 28.50 30.20 0.4M
2025-03-10 30.55 30.55 29.30 29.65 0.4M
2025-03-07 30.70 30.90 30.25 30.35 0.2M
2025-03-06 32.10 32.35 30.65 30.65 0.6M
2025-03-05 30.45 32.00 30.20 31.85 0.8M
2025-03-04 30.00 30.30 29.10 30.15 0.2M
2025-03-03 30.60 30.75 30.05 30.05 0.4M
2025-02-27 31.00 31.15 30.30 30.55 0.0M
2025-02-26 31.15 31.15 30.50 30.50 0.0M
2025-02-25 31.20 31.20 30.70 30.85 0.0M
2025-02-24 30.95 31.30 30.70 31.15 0.0M
2025-02-21 31.95 31.95 31.05 31.30 0.0M
2025-02-20 31.65 32.05 31.40 31.65 0.0M
2025-02-19 31.45 31.90 31.10 31.65 0.0M
2025-02-18 31.90 31.95 31.50 31.50 0.0M
2025-02-17 32.00 32.55 31.70 31.95 0.0M
2025-02-14 31.65 31.90 31.00 31.90 0.0M
2025-02-13 30.20 31.80 30.15 31.75 0.0M
2025-02-12 29.40 30.10 29.40 30.00 0.0M
2025-02-11 29.70 30.95 29.25 29.30 0.0M
2025-02-10 29.95 30.25 29.50 29.60 0.0M
2025-02-07 29.55 29.95 29.40 29.95 0.0M
2025-02-06 29.70 29.85 29.15 29.60 0.0M
2025-02-05 28.90 29.55 28.90 29.55 0.0M
2025-02-04 28.30 29.70 28.30 28.90 0.0M
2025-02-03 29.90 30.45 28.00 28.15 0.0M
2025-01-22 30.65 30.85 30.20 30.55 0.0M
2025-01-21 30.10 30.90 30.00 30.45 0.0M
2025-01-20 29.95 30.40 29.90 30.15 0.0M
2025-01-17 30.35 30.55 29.85 29.90 0.0M
2025-01-16 30.60 30.75 30.10 30.10 0.0M
2025-01-15 30.25 30.50 29.50 30.20 0.0M
2025-01-14 29.00 29.85 28.90 29.75 0.0M
2025-01-13 30.00 30.00 28.60 29.00 0.0M
2025-01-10 29.85 30.25 29.60 30.10 0.5M
2025-01-09 31.10 31.10 29.80 29.90 0.0M
2025-01-08 30.15 31.50 30.10 31.10 0.0M
2025-01-07 32.55 33.05 29.20 30.10 0.0M
2025-01-06 32.75 33.15 32.30 32.40 0.0M
2025-01-03 32.10 32.70 31.50 32.45 0.7M
2025-01-02 32.60 32.75 31.25 32.10 0.0M