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
2021-12-30 18.65 18.65 18.15 18.30 0.0M
2021-12-29 19.20 19.30 18.50 18.65 0.0M
2021-12-28 18.75 20.10 18.75 19.50 0.0M
2021-12-27 17.70 18.70 17.60 18.70 0.0M
2021-12-15 17.19 17.24 17.02 17.02 0.0M
2021-12-14 17.08 17.19 16.91 17.13 0.0M
2021-12-13 17.30 17.53 16.85 17.02 0.0M
2021-12-10 17.92 17.97 17.53 17.53 0.0M
2021-12-09 18.26 18.26 17.92 17.92 0.0M
2021-12-08 18.31 18.48 18.20 18.26 0.0M
2021-12-07 18.54 18.82 18.42 18.48 0.0M
2021-12-06 18.20 18.82 18.09 18.59 0.0M
2021-12-03 18.03 18.42 17.97 18.20 0.0M
2021-12-02 17.97 18.14 17.97 17.97 0.0M
2021-12-01 17.97 18.14 17.92 18.09 0.0M
2021-11-30 18.14 18.31 17.97 17.97 0.0M
2021-11-29 18.54 18.54 17.75 18.09 0.0M
2021-11-26 18.87 18.99 18.54 18.54 0.0M
2021-11-25 19.10 19.10 18.70 18.76 0.0M
2021-11-24 18.87 19.10 18.87 18.93 0.0M
2021-11-23 19.15 19.38 18.93 19.04 0.0M
2021-11-22 19.55 19.60 19.10 19.15 0.0M
2021-11-19 19.38 20.22 19.15 19.60 0.0M
2021-11-18 18.99 19.66 18.93 19.27 0.0M
2021-11-17 18.70 19.21 18.70 19.15 0.0M
2021-11-16 18.59 18.87 18.59 18.82 0.0M
2021-11-15 18.87 18.87 18.54 18.76 0.0M
2021-11-12 18.76 18.99 18.65 18.70 0.0M
2021-11-11 19.32 19.32 18.76 18.76 0.0M
2021-11-10 19.55 19.55 19.32 19.38 0.0M
2021-11-09 19.72 19.83 19.38 19.55 0.0M
2021-11-08 19.77 20.05 19.66 19.77 0.0M
2021-11-05 19.94 20.11 19.72 19.72 0.0M
2021-11-04 19.77 20.00 19.77 19.88 0.0M
2021-11-03 20.22 20.22 19.38 19.66 0.0M
2021-11-02 20.50 20.78 20.00 20.22 0.0M
2021-11-01 20.22 21.34 20.11 20.67 0.0M
2021-10-29 20.33 20.39 20.11 20.22 0.0M
2021-10-28 20.45 20.45 19.94 20.28 0.0M
2021-10-27 20.45 20.56 20.11 20.33 0.0M
2021-10-26 21.06 21.06 20.22 20.22 0.0M
2021-10-25 20.73 21.12 20.73 20.95 0.0M
2021-10-22 20.67 21.23 20.67 20.95 0.0M
2021-10-21 21.51 21.51 20.73 20.84 0.0M
2021-10-20 21.46 21.51 20.73 21.29 0.0M
2021-10-19 21.79 21.79 20.90 21.34 0.0M
2021-10-18 21.12 21.68 21.01 21.46 0.0M
2021-10-15 20.78 21.06 20.56 20.95 0.0M
2021-10-14 20.56 21.12 20.22 20.73 0.0M
2021-10-13 20.11 21.01 20.05 20.50 0.0M
2021-10-12 20.00 20.22 19.66 20.11 0.0M
2021-10-08 20.11 20.61 19.88 20.05 0.0M
2021-10-07 19.15 20.45 18.99 20.22 0.0M
2021-10-06 18.54 19.32 18.54 19.10 0.0M
2021-10-05 18.09 18.76 17.75 18.70 0.0M
2021-10-04 18.54 18.65 17.92 18.14 0.0M
2021-10-01 18.87 19.15 18.20 18.37 0.0M
2021-09-30 17.86 19.38 17.75 19.38 0.0M
2021-09-29 17.53 18.26 17.08 17.64 0.0M
2021-09-28 18.65 18.70 17.53 17.64 0.0M
2021-09-27 20.33 20.33 18.70 18.70 0.0M
2021-09-24 22.97 22.97 20.73 20.73 0.0M
2021-09-23 21.79 22.97 21.74 22.97 0.0M
2021-09-22 20.84 22.24 20.33 21.74 0.0M
2021-09-17 19.77 21.51 19.72 21.46 0.0M
2021-09-16 19.49 19.83 19.49 19.60 0.0M
2021-09-15 19.60 19.72 19.32 19.49 0.0M
2021-09-14 19.66 19.72 19.27 19.49 0.0M
2021-09-13 19.43 20.00 19.43 19.72 0.0M
2021-09-10 19.88 19.88 19.38 19.77 0.0M
2021-09-09 19.15 19.77 19.15 19.77 0.0M
2021-09-08 19.66 19.83 18.76 19.43 0.0M
2021-09-07 19.94 20.28 19.77 19.83 0.0M
2021-09-06 20.28 20.45 19.10 20.33 0.0M
2021-09-03 20.33 20.56 19.88 20.11 0.0M
2021-09-02 19.66 20.61 19.66 20.17 0.0M
2021-09-01 19.27 20.33 18.93 19.55 0.0M
2021-08-31 19.10 19.43 18.76 19.27 0.0M
2021-08-30 18.48 19.38 18.14 18.93 0.0M
2021-08-27 18.03 18.31 17.58 18.14 0.0M
2021-08-26 16.96 18.31 16.85 18.14 0.0M
2021-08-25 15.84 17.41 15.84 17.41 0.0M
2021-08-24 15.00 16.23 15.00 15.84 0.0M
2021-08-23 15.00 15.11 14.77 15.00 0.0M
2021-08-20 14.83 15.05 14.60 14.77 0.0M
2021-08-19 15.28 15.73 14.66 14.72 0.0M
2021-08-18 14.10 15.50 14.10 15.28 0.0M
2021-08-17 14.38 14.38 13.93 14.10 0.0M
2021-08-16 14.60 15.05 14.38 14.38 0.0M
2021-08-13 14.94 14.94 14.55 14.60 0.0M
2021-08-12 14.66 15.00 14.66 14.77 0.0M
2021-08-11 15.17 15.17 14.66 14.66 0.0M
2021-08-10 15.67 15.67 14.83 15.11 0.0M
2021-08-09 15.73 15.95 15.45 15.50 0.0M
2021-08-06 15.78 15.78 15.62 15.78 0.0M
2021-08-05 16.12 16.12 15.78 15.78 0.0M
2021-08-04 16.23 16.57 15.95 15.95 0.0M
2021-08-03 15.84 16.57 15.78 16.46 0.0M
2021-08-02 15.95 16.01 15.84 15.84 0.0M
2021-07-30 15.39 16.18 15.39 15.84 0.0M
2021-07-29 15.28 15.62 15.22 15.45 0.0M
2021-07-28 15.73 15.78 14.94 15.22 0.0M
2021-07-27 16.06 16.35 15.67 15.67 0.0M
2021-07-26 16.06 16.12 15.84 15.95 0.0M
2021-07-23 16.18 16.29 15.95 16.01 0.0M
2021-07-22 15.90 16.51 15.84 16.06 0.0M
2021-07-21 16.06 16.23 15.62 15.73 0.0M
2021-07-20 16.40 16.40 15.90 16.01 0.0M
2021-07-19 16.12 17.36 15.73 16.57 0.0M
2021-07-16 14.83 16.23 14.72 16.23 0.0M
2021-07-15 14.77 14.77 14.60 14.77 0.0M
2021-07-14 14.89 15.05 14.49 14.60 0.0M
2021-07-13 15.50 15.50 14.83 14.89 0.0M
2021-07-12 15.39 15.67 15.22 15.39 0.0M
2021-07-09 15.78 15.78 15.17 15.28 0.0M
2021-07-08 16.46 16.51 15.28 15.84 0.0M
2021-07-07 16.06 17.19 16.06 16.46 0.0M
2021-07-06 14.94 15.90 14.83 15.90 0.0M
2021-07-05 13.09 14.49 13.09 14.49 0.0M
2021-07-02 13.37 13.42 13.03 13.20 0.0M
2021-07-01 13.71 13.71 13.48 13.48 0.0M
2021-06-30 13.99 14.04 13.48 13.71 0.0M
2021-06-29 14.10 14.15 13.82 13.87 0.0M
2021-06-28 14.49 14.49 14.10 14.10 0.0M
2021-06-25 14.27 14.38 14.21 14.27 0.0M
2021-06-24 14.15 14.21 14.04 14.15 0.0M
2021-06-23 14.32 14.32 14.10 14.15 0.0M
2021-06-22 14.44 14.55 14.15 14.27 0.0M
2021-06-21 14.49 14.77 14.44 14.44 0.0M
2021-06-18 14.77 14.77 14.44 14.49 0.0M
2021-06-17 14.49 14.72 14.32 14.66 0.0M
2021-06-16 14.72 14.72 14.32 14.32 0.0M
2021-06-15 14.77 14.77 14.55 14.60 0.0M
2021-06-11 14.55 14.94 14.55 14.66 0.0M
2021-06-10 14.49 14.77 14.49 14.66 0.0M
2021-06-09 14.77 14.77 14.49 14.66 0.0M
2021-06-08 14.44 15.00 14.44 14.77 0.0M
2021-06-07 14.77 14.77 14.27 14.44 0.0M
2021-06-04 14.66 14.83 14.60 14.66 0.0M
2021-06-03 14.38 15.00 14.38 14.77 0.0M
2021-06-02 15.11 15.11 14.38 14.44 0.0M
2021-06-01 15.05 15.22 14.83 15.11 0.0M
2021-05-31 14.94 15.45 14.77 15.11 0.0M
2021-05-28 14.94 15.05 14.83 14.94 0.0M
2021-05-27 14.77 15.05 14.77 14.83 0.0M
2021-05-26 16.29 16.29 14.72 15.17 0.0M
2021-05-25 14.49 15.45 14.15 15.45 0.0M
2021-05-24 13.82 14.15 13.76 14.04 0.0M
2021-05-21 13.59 13.99 13.54 13.87 0.0M
2021-05-20 13.87 13.93 13.37 13.37 0.0M
2021-05-19 13.14 13.93 13.03 13.87 0.0M
2021-05-18 12.13 13.26 12.13 13.26 0.0M
2021-05-17 12.36 13.14 12.08 12.08 0.0M
2021-05-14 14.04 14.32 13.14 13.37 0.0M
2021-05-13 13.99 14.15 13.09 13.71 0.0M
2021-05-12 14.32 14.38 12.92 14.27 0.0M
2021-05-11 15.28 15.28 14.04 14.32 0.0M
2021-05-10 16.12 16.23 15.39 15.56 0.0M
2021-05-07 15.17 15.90 15.11 15.90 0.0M
2021-05-06 15.39 15.56 14.94 15.00 0.0M
2021-05-05 15.62 15.62 14.89 15.11 0.0M
2021-05-04 16.23 16.35 14.66 15.05 0.0M
2021-05-03 15.78 16.96 15.28 16.23 0.0M
2021-04-29 16.68 16.68 15.73 15.95 0.0M
2021-04-28 16.29 17.53 15.84 16.68 0.0M
2021-04-27 14.27 17.36 14.21 17.36 0.0M
2021-04-26 15.78 15.78 15.78 15.78 0.0M
2021-04-23 18.65 18.65 17.53 17.53 0.0M
2021-04-22 20.90 20.95 19.43 19.43 0.0M
2021-04-21 21.63 22.36 21.40 21.57 0.0M
2021-04-20 22.58 22.81 21.79 22.07 0.0M
2021-04-19 21.68 23.03 21.34 22.47 0.0M
2021-04-16 22.07 22.24 21.46 21.63 0.0M
2021-04-15 21.74 22.52 21.12 21.91 0.0M
2021-04-14 22.41 23.82 20.05 22.64 0.0M
2021-04-13 20.22 22.24 19.66 22.24 0.0M
2021-04-12 20.67 20.67 20.17 20.28 0.0M
2021-04-09 19.55 20.67 19.32 20.17 0.0M
2021-04-08 20.05 20.05 19.04 19.21 0.0M
2021-04-07 20.90 21.34 19.55 20.17 0.0M
2021-04-06 21.34 21.57 20.45 20.84 0.0M
2021-04-01 20.45 22.13 20.05 21.12 0.0M
2021-03-31 18.54 20.39 18.26 20.39 0.0M
2021-03-30 18.65 18.87 18.09 18.54 0.0M
2021-03-29 17.47 19.32 17.47 18.76 0.0M
2021-03-26 17.08 18.54 17.08 18.54 0.0M
2021-03-25 17.75 17.75 16.63 17.13 0.0M
2021-03-24 14.77 16.29 14.77 16.29 0.0M
2021-03-23 15.22 15.50 14.66 14.83 0.0M
2021-03-22 15.05 15.05 14.60 14.89 0.0M
2021-03-19 14.44 15.33 14.38 15.05 0.0M
2021-03-18 14.49 14.94 13.99 14.94 0.0M
2021-03-17 16.29 16.29 14.72 14.77 0.0M
2021-03-16 16.29 16.68 15.73 16.35 0.0M
2021-03-15 14.60 15.17 14.27 15.17 0.0M
2021-03-12 13.76 13.82 12.58 13.82 0.0M
2021-03-11 11.57 12.58 11.57 12.58 0.0M
2021-03-10 10.52 11.46 10.46 11.46 0.0M
2021-03-09 10.26 10.53 10.20 10.46 0.0M
2021-03-08 10.41 10.59 10.19 10.26 0.0M
2021-03-05 10.12 10.29 10.00 10.17 0.0M
2021-03-04 10.35 10.43 10.07 10.12 0.0M
2021-03-03 10.39 10.49 10.12 10.35 0.0M
2021-03-02 10.31 11.01 10.28 10.37 0.0M
2021-02-26 10.37 10.45 10.25 10.31 0.0M
2021-02-25 10.38 11.01 10.11 10.65 0.0M
2021-02-24 9.46 10.38 9.46 10.38 0.0M
2021-02-23 9.35 9.52 9.30 9.48 0.0M
2021-02-22 9.27 9.49 9.27 9.38 0.0M
2021-02-19 9.43 9.53 9.31 9.38 0.0M
2021-02-18 9.31 9.59 9.21 9.43 0.0M
2021-02-17 9.30 9.38 9.16 9.32 0.0M
2021-02-05 8.92 9.30 8.87 9.30 0.0M
2021-02-04 8.93 8.94 8.84 8.90 0.0M
2021-02-03 9.08 9.08 8.82 8.90 0.0M
2021-02-02 8.79 9.08 8.79 8.93 0.0M
2021-02-01 8.84 8.84 8.29 8.77 0.0M
2021-01-29 8.93 9.05 8.84 8.86 0.0M
2021-01-28 9.08 9.08 8.86 8.91 0.0M
2021-01-27 8.99 9.00 8.87 8.94 0.0M
2021-01-26 9.20 9.21 8.98 8.99 0.0M
2021-01-25 8.87 9.05 8.84 9.03 0.0M
2021-01-22 8.90 8.98 8.89 8.94 0.0M
2021-01-21 8.81 9.19 8.81 8.90 0.0M
2021-01-20 9.29 9.37 8.96 8.98 0.0M
2021-01-19 9.13 9.47 9.13 9.28 0.0M
2021-01-18 9.16 9.31 8.77 9.12 0.0M
2021-01-15 9.49 9.55 9.10 9.13 0.0M
2021-01-14 9.55 9.64 9.45 9.49 0.0M
2021-01-13 9.43 9.81 9.39 9.55 0.0M
2021-01-12 9.89 10.08 9.44 9.44 0.0M
2021-01-11 10.05 10.23 9.89 9.89 0.0M
2021-01-08 10.43 10.53 9.98 10.05 0.0M
2021-01-07 10.56 10.63 10.34 10.43 0.0M
2021-01-06 10.40 11.22 10.07 10.56 0.0M
2021-01-05 9.68 10.40 9.53 10.40 0.0M
2021-01-04 9.66 9.72 9.55 9.59 0.0M