富尔特

6136
🏛️ 中国台湾 →
23.75
最后更新: 2025-10-03
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 19.50 19.70 19.50 19.65 0.4M
2021-12-29 19.50 19.75 19.45 19.50 0.6M
2021-12-28 19.85 19.85 19.50 19.50 0.7M
2021-12-27 19.15 20.00 19.15 19.75 2.3M
2021-12-24 18.95 19.05 18.85 19.00 0.4M
2021-12-23 18.85 18.95 18.75 18.85 0.2M
2021-12-22 19.00 19.00 18.70 18.70 0.3M
2021-12-21 18.50 19.20 18.50 18.85 1.0M
2021-12-20 18.55 18.60 18.50 18.55 0.1M
2021-12-17 18.80 18.80 18.45 18.65 0.4M
2021-12-16 18.80 18.80 18.55 18.60 0.3M
2021-12-15 18.35 18.90 18.35 18.70 0.4M
2021-12-14 18.60 18.60 18.30 18.35 0.5M
2021-12-13 18.80 18.80 18.50 18.55 0.4M
2021-12-10 18.85 19.00 18.60 18.75 0.5M
2021-12-09 18.55 19.30 18.55 18.80 0.9M
2021-12-08 18.65 18.70 18.55 18.55 0.3M
2021-12-07 18.60 18.70 18.45 18.55 0.3M
2021-12-06 18.85 18.85 18.50 18.60 0.4M
2021-12-03 18.75 18.80 18.50 18.60 0.4M
2021-12-02 18.40 18.95 18.40 18.45 0.7M
2021-12-01 18.50 18.65 18.25 18.50 0.4M
2021-11-30 18.30 18.80 18.30 18.55 0.5M
2021-11-29 18.05 18.65 17.90 18.35 0.7M
2021-11-26 19.00 19.00 18.45 18.50 1.3M
2021-11-25 19.40 19.40 19.00 19.05 0.7M
2021-11-24 19.35 19.75 18.70 19.50 2.0M
2021-11-23 20.40 20.40 19.05 19.15 4.5M
2021-11-22 22.45 22.85 19.90 20.20 13.7M
2021-11-19 20.95 21.45 20.50 21.45 5.7M
2021-11-18 17.75 19.50 17.70 19.50 3.8M
2021-11-17 17.80 17.85 17.60 17.75 0.3M
2021-11-16 17.45 17.70 17.45 17.65 0.3M
2021-11-15 17.25 17.75 17.25 17.40 0.6M
2021-11-12 17.20 17.25 17.20 17.25 0.1M
2021-11-11 17.30 17.30 17.20 17.25 0.1M
2021-11-10 17.30 17.35 17.25 17.30 0.1M
2021-11-09 17.20 17.35 17.15 17.25 0.1M
2021-11-08 17.30 17.30 17.10 17.15 0.2M
2021-11-05 17.40 17.40 17.15 17.30 0.2M
2021-11-04 17.35 17.50 17.20 17.35 0.2M
2021-11-03 17.15 17.35 17.15 17.20 0.1M
2021-11-02 17.35 17.35 17.10 17.15 0.1M
2021-11-01 17.30 17.30 17.20 17.20 0.1M
2021-10-29 17.35 17.35 17.15 17.25 0.1M
2021-10-28 17.40 17.45 17.20 17.30 0.2M
2021-10-27 17.05 17.45 17.05 17.40 0.3M
2021-10-26 17.05 17.15 17.05 17.10 0.1M
2021-10-25 17.05 17.10 17.00 17.05 0.1M
2021-10-22 16.95 17.05 16.90 17.05 0.3M
2021-10-21 16.95 16.95 16.85 16.95 0.2M
2021-10-20 16.85 16.90 16.85 16.85 0.1M
2021-10-19 16.80 16.85 16.80 16.85 0.1M
2021-10-18 16.80 16.85 16.80 16.80 0.1M
2021-10-15 16.85 16.85 16.80 16.80 0.1M
2021-10-14 16.75 16.85 16.75 16.80 0.1M
2021-10-13 16.70 16.80 16.70 16.75 0.1M
2021-10-12 16.75 16.80 16.70 16.70 0.2M
2021-10-08 16.85 16.85 16.75 16.80 0.1M
2021-10-07 16.70 16.80 16.70 16.80 0.1M
2021-10-06 16.75 16.75 16.65 16.70 0.1M
2021-10-05 16.70 16.80 16.60 16.75 0.1M
2021-10-04 16.80 16.80 16.65 16.70 0.1M
2021-10-01 16.85 16.85 16.75 16.80 0.2M
2021-09-30 16.90 16.90 16.85 16.85 0.1M
2021-09-29 16.80 16.90 16.80 16.85 0.1M
2021-09-28 16.95 16.95 16.90 16.90 0.1M
2021-09-27 16.85 17.05 16.85 16.90 0.2M
2021-09-24 16.90 16.90 16.80 16.85 0.1M
2021-09-23 16.80 16.85 16.80 16.85 0.1M
2021-09-22 16.90 16.90 16.80 16.85 0.1M
2021-09-17 16.90 16.95 16.85 16.90 0.1M
2021-09-16 16.90 16.90 16.85 16.90 0.1M
2021-09-15 16.90 16.95 16.80 16.90 0.1M
2021-09-14 16.90 17.00 16.90 16.90 0.1M
2021-09-13 17.00 17.00 16.80 16.90 0.1M
2021-09-10 16.95 17.00 16.90 17.00 0.1M
2021-09-09 16.80 17.00 16.80 16.85 0.1M
2021-09-08 17.00 17.00 16.85 16.85 0.1M
2021-09-07 16.95 17.00 16.90 16.95 0.1M
2021-09-06 17.00 17.10 17.00 17.00 0.1M
2021-09-03 16.95 17.10 16.90 17.05 0.1M
2021-09-02 17.00 17.15 16.95 16.95 0.1M
2021-09-01 17.00 17.05 17.00 17.00 0.1M
2021-08-31 17.05 17.05 16.90 16.90 0.2M
2021-08-30 16.90 17.20 16.85 17.05 0.2M
2021-08-27 16.85 16.95 16.75 16.90 0.1M
2021-08-26 16.90 16.95 16.80 16.85 0.0M
2021-08-25 16.85 16.95 16.85 16.90 0.1M
2021-08-24 16.95 16.95 16.75 16.85 0.1M
2021-08-23 16.80 16.95 16.80 16.95 0.1M
2021-08-20 16.70 16.80 16.70 16.80 0.1M
2021-08-19 16.95 16.95 16.70 16.70 0.2M
2021-08-18 16.95 16.95 16.65 16.95 0.2M
2021-08-17 16.90 17.10 16.80 16.95 0.1M
2021-08-16 17.10 17.10 16.70 16.80 0.3M
2021-08-13 17.30 17.30 17.00 17.05 0.1M
2021-08-12 17.00 17.25 16.90 17.25 0.4M
2021-08-11 18.10 18.20 17.85 17.95 0.6M
2021-08-10 18.10 18.20 18.00 18.10 0.3M
2021-08-09 18.15 18.15 18.05 18.10 0.2M
2021-08-06 18.10 18.15 18.05 18.15 0.1M
2021-08-05 18.05 18.10 18.00 18.10 0.1M
2021-08-04 18.00 18.20 18.00 18.05 0.2M
2021-08-03 18.00 18.05 17.95 18.00 0.2M
2021-08-02 17.90 18.00 17.85 18.00 0.1M
2021-07-30 17.95 18.00 17.85 17.90 0.1M
2021-07-29 17.85 18.00 17.85 17.95 0.1M
2021-07-28 17.95 17.95 17.75 17.85 0.1M
2021-07-27 17.90 18.00 17.80 17.85 0.2M
2021-07-26 17.95 17.95 17.70 17.90 0.2M
2021-07-23 17.85 18.00 17.85 17.95 0.1M
2021-07-22 18.00 18.00 17.80 17.85 0.1M
2021-07-21 18.00 18.00 17.90 17.90 0.1M
2021-07-20 18.05 18.05 17.95 18.00 0.1M
2021-07-19 17.95 18.05 17.90 18.05 0.1M
2021-07-16 17.95 18.00 17.90 17.95 0.1M
2021-07-15 17.90 18.00 17.90 17.95 0.1M
2021-07-14 17.90 18.00 17.85 17.85 0.2M
2021-07-13 17.90 18.05 17.90 17.90 0.2M
2021-07-12 18.30 18.30 17.90 17.90 0.6M
2021-07-09 18.50 18.50 18.20 18.25 0.3M
2021-07-08 18.65 18.65 18.30 18.50 1.0M
2021-07-07 18.65 18.80 18.50 18.55 0.3M
2021-07-06 19.00 19.20 18.60 18.65 0.4M
2021-07-05 18.50 19.50 18.50 18.85 1.6M
2021-07-02 18.35 18.50 18.30 18.30 0.2M
2021-07-01 18.40 18.45 18.25 18.30 0.1M
2021-06-30 18.65 18.65 18.35 18.40 0.1M
2021-06-29 18.35 19.00 18.25 18.45 1.2M
2021-06-28 18.40 18.50 18.25 18.35 0.1M
2021-06-25 18.25 18.50 18.20 18.40 1.0M
2021-06-24 18.40 18.40 18.20 18.25 0.1M
2021-06-23 18.40 18.40 18.10 18.40 0.2M
2021-06-22 17.70 18.60 17.70 18.45 1.0M
2021-06-21 18.00 18.00 17.65 17.70 0.3M
2021-06-18 18.00 18.10 17.85 18.10 0.1M
2021-06-17 18.05 18.10 17.90 18.00 0.1M
2021-06-16 18.15 18.25 18.00 18.10 0.2M
2021-06-15 18.40 18.40 17.85 18.15 0.2M
2021-06-11 18.00 18.60 17.85 18.40 0.9M
2021-06-10 17.60 17.90 17.60 17.85 0.4M
2021-06-09 17.40 17.65 17.40 17.55 0.2M
2021-06-08 17.45 17.55 17.45 17.50 0.1M
2021-06-07 17.50 17.60 17.40 17.45 0.1M
2021-06-04 17.55 17.60 17.50 17.50 0.1M
2021-06-03 17.50 17.65 17.50 17.55 0.2M
2021-06-02 17.45 17.50 17.40 17.50 0.1M
2021-06-01 17.45 17.45 17.35 17.45 0.1M
2021-05-31 17.40 17.45 17.35 17.40 0.1M
2021-05-28 17.35 17.50 17.35 17.40 0.1M
2021-05-27 17.30 17.40 17.15 17.35 0.1M
2021-05-26 17.25 17.25 17.15 17.25 0.1M
2021-05-25 17.25 17.40 17.20 17.20 0.2M
2021-05-24 17.20 17.30 17.10 17.25 0.1M
2021-05-21 17.30 17.35 17.15 17.20 0.1M
2021-05-20 17.15 17.20 17.00 17.15 0.1M
2021-05-19 17.30 17.35 17.10 17.10 0.1M
2021-05-18 16.85 17.35 16.85 17.30 0.2M
2021-05-17 17.15 17.15 16.70 17.00 0.6M
2021-05-14 17.30 17.50 17.15 17.30 0.2M
2021-05-13 17.20 17.50 16.85 17.30 0.4M
2021-05-12 17.75 17.75 17.05 17.30 0.8M
2021-05-11 18.05 18.15 17.75 17.90 0.6M
2021-05-10 18.35 18.35 18.15 18.15 0.2M
2021-05-07 18.30 18.35 18.15 18.20 0.2M
2021-05-06 18.35 18.35 18.15 18.20 0.3M
2021-05-05 18.15 18.40 18.05 18.30 0.2M
2021-05-04 18.55 18.55 18.00 18.00 0.6M
2021-05-03 18.75 18.80 18.50 18.55 0.3M
2021-04-29 19.00 19.00 18.75 18.80 0.3M
2021-04-28 18.80 18.90 18.75 18.90 0.5M
2021-04-27 18.75 18.75 18.60 18.75 0.3M
2021-04-26 18.45 18.70 18.45 18.70 0.4M
2021-04-23 18.45 18.50 18.35 18.40 0.2M
2021-04-22 18.60 18.75 18.40 18.45 0.5M
2021-04-21 18.65 18.65 18.50 18.60 0.3M
2021-04-20 18.60 18.75 18.60 18.65 0.3M
2021-04-19 18.50 18.60 18.40 18.60 0.6M
2021-04-16 18.30 18.40 18.25 18.40 0.4M
2021-04-15 18.25 18.35 18.20 18.20 0.2M
2021-04-14 18.40 18.40 18.15 18.25 0.3M
2021-04-13 18.25 18.35 18.25 18.30 0.3M
2021-04-12 18.30 18.40 18.15 18.25 0.4M
2021-04-09 18.40 18.45 18.25 18.30 0.3M
2021-04-08 18.20 18.45 18.20 18.35 0.5M
2021-04-07 18.20 18.25 18.10 18.20 0.4M
2021-04-06 18.25 18.30 18.15 18.20 0.2M
2021-04-01 18.25 18.30 18.20 18.20 0.1M
2021-03-31 18.40 18.40 18.15 18.25 0.2M
2021-03-30 18.40 18.40 18.25 18.30 0.3M
2021-03-29 18.30 18.40 18.25 18.35 0.3M
2021-03-26 18.30 18.40 18.15 18.30 0.3M
2021-03-25 18.35 18.35 18.05 18.25 0.1M
2021-03-24 18.20 18.35 18.10 18.35 0.3M
2021-03-23 18.30 18.35 18.20 18.25 0.1M
2021-03-22 18.40 18.45 18.20 18.35 0.3M
2021-03-19 18.30 18.40 18.20 18.30 0.3M
2021-03-18 17.95 18.30 17.85 18.25 0.5M
2021-03-17 17.90 17.90 17.75 17.80 0.3M
2021-03-16 17.95 17.95 17.80 17.90 0.2M
2021-03-15 17.65 17.95 17.65 17.95 0.7M
2021-03-12 17.55 17.65 17.50 17.65 0.3M
2021-03-11 17.50 17.60 17.50 17.55 0.3M
2021-03-10 17.50 17.50 17.40 17.50 0.1M
2021-03-09 17.40 17.50 17.35 17.50 0.2M
2021-03-08 17.30 17.40 17.30 17.35 0.1M
2021-03-05 17.35 17.35 17.30 17.30 0.1M
2021-03-04 17.40 17.40 17.25 17.35 0.2M
2021-03-03 17.35 17.40 17.30 17.35 0.1M
2021-03-02 17.40 17.50 17.30 17.35 0.1M
2021-02-26 17.45 17.45 17.30 17.40 0.2M
2021-02-25 17.40 17.50 17.30 17.50 0.3M
2021-02-24 17.50 17.50 17.30 17.35 0.1M
2021-02-23 17.45 17.50 17.40 17.50 0.1M
2021-02-22 17.30 17.50 17.30 17.45 0.2M
2021-02-19 17.10 17.30 17.05 17.30 0.1M
2021-02-18 17.10 17.15 17.00 17.10 0.1M
2021-02-17 17.00 17.10 17.00 17.10 0.4M
2021-02-05 17.10 17.15 17.00 17.00 0.2M
2021-02-04 17.05 17.10 17.05 17.10 0.1M
2021-02-03 17.20 17.20 17.10 17.10 0.0M
2021-02-02 17.10 17.20 17.10 17.15 0.1M
2021-02-01 17.15 17.20 17.05 17.05 0.1M
2021-01-29 17.15 17.15 17.05 17.05 0.2M
2021-01-28 17.25 17.25 17.10 17.15 0.1M
2021-01-27 17.15 17.25 17.15 17.25 0.1M
2021-01-26 17.25 17.25 17.15 17.15 0.1M
2021-01-25 17.25 17.25 17.15 17.25 0.1M
2021-01-22 17.30 17.30 17.15 17.25 0.2M
2021-01-21 17.35 17.45 17.30 17.30 0.1M
2021-01-20 17.40 17.45 17.30 17.35 0.1M
2021-01-19 17.50 17.50 17.40 17.40 0.1M
2021-01-18 17.45 17.50 17.35 17.45 0.1M
2021-01-15 17.55 17.55 17.45 17.50 0.1M
2021-01-14 17.55 17.60 17.45 17.45 0.1M
2021-01-13 17.50 17.55 17.45 17.50 0.1M
2021-01-12 17.50 17.55 17.40 17.45 0.1M
2021-01-11 17.45 17.55 17.40 17.55 0.2M
2021-01-08 17.50 17.50 17.40 17.45 0.2M
2021-01-07 17.40 17.50 17.40 17.50 0.1M
2021-01-06 17.55 17.60 17.40 17.40 0.2M
2021-01-05 17.50 17.55 17.45 17.55 0.1M
2021-01-04 17.55 17.60 17.45 17.50 0.2M