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
2024-12-31 32.45 32.60 32.20 32.60 0.2M
2024-12-30 32.65 32.80 32.30 32.60 0.0M
2024-12-27 33.55 33.65 32.80 32.80 0.3M
2024-12-26 33.80 34.35 33.35 33.55 0.0M
2024-12-25 33.00 33.75 32.85 33.70 0.0M
2024-12-24 33.10 33.45 32.70 32.80 0.0M
2024-12-23 32.45 33.50 32.45 32.85 0.0M
2024-12-20 33.50 33.65 32.05 32.05 0.0M
2024-12-19 33.55 33.65 33.20 33.35 0.0M
2024-12-18 33.75 34.30 33.30 34.30 0.7M
2024-12-17 34.20 34.20 33.70 33.75 0.0M
2024-12-16 34.85 35.55 33.65 33.75 0.0M
2024-12-13 36.30 36.95 34.50 34.70 0.0M
2024-12-12 36.95 36.95 36.25 36.30 0.0M
2024-12-11 36.60 36.75 36.15 36.30 0.0M
2024-12-10 36.20 37.40 36.15 36.20 0.0M
2024-12-09 36.75 36.80 36.05 36.50 0.0M
2024-12-06 36.80 37.70 36.40 36.65 0.0M
2024-12-05 37.90 38.05 36.65 36.65 0.0M
2024-12-04 38.00 38.30 37.75 37.90 0.0M
2024-12-03 37.50 38.25 37.35 37.90 0.0M
2024-12-02 36.75 37.85 36.75 37.35 0.0M
2024-11-29 36.50 37.50 36.50 36.60 0.0M
2024-11-28 37.25 37.40 36.45 36.50 0.0M
2024-11-27 37.95 37.95 37.15 37.30 0.0M
2024-11-26 39.10 39.20 37.60 37.65 0.0M
2024-11-25 40.05 41.00 39.05 39.10 0.0M
2024-11-22 38.30 41.15 38.00 40.00 0.0M
2024-11-21 38.45 40.45 37.95 38.50 0.0M
2024-11-20 36.10 38.45 35.70 37.75 0.0M
2024-11-19 34.40 36.00 34.15 36.00 0.0M
2024-11-18 33.85 34.20 33.30 33.80 0.0M
2024-11-15 34.00 34.35 33.15 34.00 0.0M
2024-11-14 35.95 36.10 34.00 34.00 0.0M
2024-11-13 34.80 36.20 34.80 35.90 0.0M
2024-11-12 35.65 36.10 34.60 34.60 0.0M
2024-11-11 35.50 36.35 35.05 36.00 0.0M
2024-11-08 37.00 37.20 35.50 35.50 0.0M
2024-11-07 35.85 37.10 35.85 36.75 0.0M
2024-11-06 36.50 37.15 36.00 36.05 0.0M
2024-11-05 34.85 36.55 34.80 36.00 0.0M
2024-11-04 34.85 34.85 34.10 34.80 0.0M
2024-11-01 34.05 34.90 33.70 34.85 0.0M
2024-10-30 35.50 36.05 34.65 34.65 0.0M
2024-10-29 35.55 35.95 35.10 35.50 1.4M
2024-10-28 36.30 36.40 35.40 36.00 0.0M
2024-10-25 38.50 38.50 36.35 36.80 0.0M
2024-10-24 37.45 38.90 37.35 37.65 0.0M
2024-10-23 37.60 37.60 37.05 37.30 0.0M
2024-10-22 38.10 39.50 37.60 37.60 0.0M
2024-10-21 36.45 38.35 36.45 37.10 0.0M
2024-10-18 37.10 37.70 36.45 36.45 0.0M
2024-10-17 37.25 37.45 36.80 37.00 0.0M
2024-10-16 37.55 37.90 37.20 37.25 0.0M
2024-10-15 38.00 39.20 37.55 37.55 0.0M
2024-10-14 38.05 38.20 36.70 37.80 0.0M
2024-10-11 38.70 38.70 37.90 38.05 0.0M
2024-10-09 40.00 40.25 38.00 38.70 0.0M
2024-10-08 40.35 40.35 39.60 40.00 0.0M
2024-10-07 40.20 40.70 40.05 40.35 0.0M
2024-10-04 42.00 42.00 39.65 40.20 0.0M
2024-10-01 43.45 43.55 41.50 42.10 0.0M
2024-09-30 43.85 44.15 43.25 43.35 1.3M
2024-09-27 43.50 45.10 43.40 44.00 0.0M
2024-09-26 42.25 45.70 42.25 43.25 0.0M
2024-09-25 42.35 43.05 42.00 42.00 0.0M
2024-09-24 42.65 43.30 42.30 42.30 0.9M
2024-09-23 43.75 43.85 43.30 43.40 0.0M
2024-09-20 44.85 45.50 43.50 43.75 0.0M
2024-09-19 44.00 44.55 43.50 44.25 0.0M
2024-09-18 45.10 45.25 43.90 43.90 0.0M
2024-09-16 42.90 46.60 42.90 45.50 0.0M
2024-09-13 42.75 42.95 42.25 42.55 0.0M
2024-09-12 42.80 43.00 42.25 42.25 0.0M
2024-09-11 41.40 42.75 41.10 42.20 0.0M
2024-09-10 42.50 43.50 41.00 41.10 0.0M
2024-09-09 40.20 42.65 40.15 42.50 0.0M
2024-09-06 42.20 42.45 41.15 41.65 0.0M
2024-09-05 43.00 43.35 42.10 42.10 0.0M
2024-09-04 42.90 43.25 41.45 42.50 0.0M
2024-09-03 45.50 46.10 44.55 45.30 0.0M
2024-09-02 47.65 50.10 45.35 45.45 0.0M
2024-08-30 46.80 49.65 46.20 47.35 0.0M
2024-08-29 42.45 46.65 42.30 46.45 0.0M
2024-08-28 43.45 43.55 42.30 42.45 0.0M
2024-08-27 43.00 43.25 42.45 43.25 0.0M
2024-08-26 42.65 44.25 42.65 42.95 0.0M
2024-08-23 44.90 44.90 42.10 42.80 0.0M
2024-08-22 44.55 45.60 44.20 45.05 0.0M
2024-08-21 45.40 45.50 44.25 44.55 0.0M
2024-08-20 45.80 47.15 45.35 45.60 0.0M
2024-08-19 44.95 46.45 44.20 45.70 0.0M
2024-08-16 44.85 45.30 44.35 44.55 0.0M
2024-08-15 44.20 44.85 43.25 44.05 0.0M
2024-08-14 46.25 46.40 44.20 44.20 0.0M
2024-08-13 46.25 47.85 44.65 46.20 0.0M
2024-08-12 43.00 44.65 42.50 44.55 0.0M
2024-08-09 42.75 42.75 41.55 41.65 0.0M
2024-08-08 42.00 42.50 41.00 41.15 0.0M
2024-08-07 38.70 42.55 38.70 42.45 0.0M
2024-08-06 41.60 41.60 37.70 38.70 0.0M
2024-08-05 43.90 43.90 41.85 41.85 0.0M
2024-08-02 48.00 48.40 46.50 46.50 0.0M
2024-08-01 48.40 48.65 47.30 48.40 0.0M
2024-07-31 45.30 47.25 45.30 47.20 0.0M
2024-07-30 44.95 45.25 43.40 45.25 0.0M
2024-07-29 46.60 46.60 43.65 44.20 0.0M
2024-07-26 46.00 46.05 43.60 44.75 0.0M
2024-07-23 48.95 50.50 46.20 46.50 0.0M
2024-07-22 49.45 49.45 49.45 49.45 0.0M
2024-07-19 54.90 54.90 54.90 54.90 0.0M
2024-07-18 60.90 60.90 60.90 60.90 0.0M
2024-07-17 68.00 68.30 67.30 67.60 0.0M
2024-07-16 68.50 68.70 67.50 68.00 0.0M
2024-07-15 66.80 69.00 66.00 67.60 0.0M
2024-07-12 65.60 67.60 65.20 66.30 0.0M
2024-07-11 67.80 69.10 66.20 66.20 0.0M
2024-07-10 62.40 68.30 62.10 68.30 0.0M
2024-07-09 62.80 63.80 61.70 62.10 0.0M
2024-07-08 67.70 67.70 61.20 61.60 0.0M
2024-07-05 68.70 68.80 66.70 67.70 0.0M
2024-07-04 70.20 70.80 68.00 68.50 0.0M
2024-07-03 70.40 71.90 69.20 70.10 0.0M
2024-07-02 68.10 72.90 68.10 70.30 0.0M
2024-07-01 72.90 72.90 67.40 67.80 0.0M
2024-06-28 72.70 74.30 70.20 72.20 0.0M
2024-06-27 77.90 78.00 72.90 72.90 0.0M
2024-06-26 87.30 87.30 80.50 80.90 0.0M
2024-06-25 87.80 89.90 85.40 86.80 0.0M
2024-06-24 95.70 96.90 87.90 87.90 0.0M
2024-06-21 89.50 97.60 89.50 97.60 0.0M
2024-06-20 94.00 95.00 88.00 88.80 0.0M
2024-06-19 93.00 96.50 91.00 94.10 0.0M
2024-06-18 91.00 95.50 90.80 92.40 0.0M
2024-06-17 87.00 93.50 86.50 93.00 0.0M
2024-06-14 79.10 85.00 79.00 85.00 0.0M
2024-06-13 77.50 78.00 76.00 77.30 0.0M
2024-06-12 79.00 79.00 71.00 77.10 0.0M
2024-06-11 76.20 77.60 75.50 76.80 0.0M
2024-06-07 76.90 77.50 75.20 75.80 0.0M
2024-06-06 75.00 77.90 74.00 76.60 0.0M
2024-06-05 72.20 74.90 70.70 74.60 0.0M
2024-06-04 68.20 72.50 68.20 71.20 0.0M
2024-06-03 67.20 68.70 67.20 68.20 0.0M
2024-05-31 67.90 68.20 66.60 67.00 0.0M
2024-05-30 68.80 70.40 67.40 67.90 0.0M
2024-05-29 65.30 70.70 64.80 68.80 0.0M
2024-05-28 65.00 65.90 65.00 65.10 0.0M
2024-05-27 64.30 67.20 64.30 65.00 0.0M
2024-05-24 65.90 65.90 62.10 63.90 0.0M
2024-05-23 67.30 67.50 66.00 66.00 0.0M
2024-05-22 68.00 68.20 67.20 67.30 0.0M
2024-05-21 67.20 67.90 66.70 67.50 0.0M
2024-05-20 66.80 68.80 66.60 67.00 0.0M
2024-05-17 66.50 66.90 65.70 66.40 0.0M
2024-05-16 67.00 67.10 65.60 66.00 0.0M
2024-05-15 66.40 66.90 66.10 66.40 0.0M
2024-05-14 66.80 67.20 65.60 66.10 0.0M
2024-05-13 69.00 69.10 65.60 66.80 0.0M
2024-05-10 71.70 71.90 68.80 68.80 0.0M
2024-05-09 71.70 72.40 70.50 70.70 0.0M
2024-05-08 67.80 72.70 67.60 71.50 0.0M
2024-05-07 66.80 67.40 66.00 67.40 0.0M
2024-05-06 67.20 67.70 65.70 66.60 0.0M
2024-05-03 66.60 67.70 66.20 66.50 0.0M
2024-05-02 67.50 67.90 65.50 66.10 0.0M
2024-04-30 67.10 67.60 66.80 67.50 0.0M
2024-04-29 66.30 67.90 65.90 67.00 0.0M
2024-04-26 68.90 68.90 65.90 65.90 0.0M
2024-04-25 68.50 69.20 67.30 68.20 0.0M
2024-04-24 66.00 69.50 65.50 68.70 0.0M
2024-04-23 68.40 70.10 65.00 65.00 0.0M
2024-04-22 68.90 71.40 68.00 68.00 0.0M
2024-04-19 70.30 72.20 67.40 68.70 0.0M
2024-04-18 71.80 72.10 69.90 70.30 0.0M
2024-04-17 69.20 72.30 69.20 71.80 0.0M
2024-04-16 70.60 71.40 68.60 69.30 0.0M
2024-04-15 68.00 71.90 67.60 70.90 0.0M
2024-04-12 67.50 68.50 66.10 68.10 0.0M
2024-04-11 67.80 69.30 67.20 67.20 0.0M
2024-04-10 73.00 73.30 66.50 67.50 0.0M
2024-04-09 76.60 76.60 73.50 73.50 0.0M
2024-04-08 78.30 78.40 75.80 76.00 0.0M
2024-04-03 79.00 79.60 77.00 77.50 0.0M
2024-04-02 78.50 79.60 77.80 78.80 0.0M
2024-04-01 74.50 78.20 73.90 77.20 0.0M
2024-03-29 75.50 77.40 73.30 74.30 0.0M
2024-03-28 73.00 77.60 72.80 75.50 0.0M
2024-03-27 73.10 74.90 72.60 72.80 0.0M
2024-03-26 72.60 74.10 70.60 72.00 0.0M
2024-03-25 74.30 75.30 72.50 72.50 0.0M
2024-03-22 72.90 75.30 72.60 74.30 0.0M
2024-03-21 72.00 74.30 71.60 72.20 0.0M
2024-03-20 74.00 74.60 71.30 71.30 0.0M
2024-03-19 73.50 74.30 71.30 73.50 0.0M
2024-03-18 72.40 75.40 72.10 73.50 0.0M
2024-03-15 70.30 72.80 70.30 72.00 0.0M
2024-03-14 71.00 71.00 68.60 70.10 0.0M
2024-03-13 73.80 73.80 70.10 70.10 0.0M
2024-03-12 73.40 75.10 72.50 73.30 0.0M
2024-03-11 69.50 74.70 69.50 73.70 0.0M
2024-03-08 70.10 71.00 67.30 70.00 0.0M
2024-03-07 72.10 72.20 70.00 70.00 0.0M
2024-03-06 72.00 72.00 70.50 72.00 0.0M
2024-03-05 71.50 72.90 69.50 72.10 0.0M
2024-03-04 74.50 75.30 70.60 71.50 0.0M
2024-03-01 77.50 84.00 73.00 73.80 0.0M
2024-02-29 69.50 76.40 69.50 76.40 0.0M
2024-02-27 69.70 72.50 69.10 69.50 0.0M
2024-02-26 68.50 71.00 68.20 69.20 0.0M
2024-02-23 67.10 68.90 64.10 67.10 0.0M
2024-02-22 63.60 69.60 63.50 67.00 0.0M
2024-02-21 60.50 65.30 60.50 63.60 0.0M
2024-02-20 59.70 61.00 58.60 60.10 0.0M
2024-02-19 62.10 62.50 59.50 59.50 0.0M
2024-02-16 62.00 63.00 61.20 62.10 0.0M
2024-02-15 62.80 64.10 61.50 61.60 0.0M
2024-02-05 65.60 65.70 61.20 62.50 0.0M
2024-02-02 66.10 68.00 64.30 65.70 0.0M
2024-02-01 61.50 67.30 60.70 66.10 0.0M
2024-01-31 60.20 62.40 59.10 61.30 0.0M
2024-01-30 61.40 61.50 59.50 60.40 0.0M
2024-01-29 57.60 62.80 56.80 61.50 0.0M
2024-01-26 56.50 57.50 55.60 57.10 0.0M
2024-01-25 58.10 58.50 56.30 56.50 0.0M
2024-01-24 56.10 58.50 56.10 57.40 0.0M
2024-01-23 55.60 56.80 54.70 55.60 0.0M
2024-01-22 54.20 57.00 53.40 55.00 0.0M
2024-01-19 53.30 54.00 52.10 52.30 0.0M
2024-01-18 52.20 54.40 50.30 53.60 0.0M
2024-01-17 56.70 58.10 52.10 52.60 0.0M
2024-01-16 57.00 60.00 56.30 57.80 0.0M
2024-01-15 56.40 59.50 55.50 57.20 0.0M
2024-01-12 54.00 54.70 53.30 54.10 0.0M
2024-01-11 52.80 54.80 52.50 53.90 0.0M
2024-01-10 52.60 54.70 52.50 52.80 0.0M
2024-01-09 53.00 53.70 51.50 53.60 0.0M
2024-01-08 52.10 54.20 51.00 53.60 0.0M
2024-01-05 48.50 53.00 48.50 52.40 0.0M
2024-01-04 49.20 49.80 47.90 48.25 0.0M
2024-01-03 49.30 49.65 49.05 49.20 0.0M
2024-01-02 51.00 51.20 49.15 49.50 0.0M