富旺国际

6219
🏛️ 中国台湾 →
20.80
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 10.70 10.70 10.60 10.70 0.0M
2022-12-29 10.85 10.85 10.60 10.70 0.0M
2022-12-28 10.90 10.95 10.80 10.90 0.0M
2022-12-27 10.95 11.00 10.80 10.95 0.0M
2022-12-26 11.00 11.00 10.80 10.95 0.0M
2022-12-23 10.95 11.05 10.85 11.05 0.0M
2022-12-22 11.00 11.05 10.95 11.00 0.0M
2022-12-21 11.00 11.05 10.80 11.05 0.0M
2022-12-20 11.00 11.05 10.90 11.00 0.0M
2022-12-19 11.00 11.00 10.90 11.00 0.0M
2022-12-16 11.10 11.10 10.90 10.95 0.0M
2022-12-15 11.10 11.10 11.00 11.10 0.0M
2022-12-14 11.10 11.10 11.00 11.10 0.0M
2022-12-13 11.10 11.10 11.00 11.05 0.0M
2022-12-12 11.10 11.10 10.95 11.05 0.0M
2022-12-09 11.15 11.15 10.95 11.10 0.0M
2022-12-08 11.10 11.15 10.95 11.10 0.0M
2022-12-07 11.30 11.30 11.10 11.10 0.0M
2022-12-06 11.35 11.35 11.20 11.30 0.0M
2022-12-05 11.30 11.35 11.25 11.30 0.0M
2022-12-02 11.30 11.35 11.25 11.35 0.0M
2022-12-01 11.35 11.40 11.25 11.30 0.0M
2022-11-30 11.35 11.45 11.25 11.25 0.0M
2022-11-29 11.60 11.60 11.25 11.50 0.0M
2022-11-28 11.60 11.85 11.50 11.50 0.0M
2022-11-25 11.60 11.85 11.50 11.60 0.0M
2022-11-24 11.45 11.60 11.30 11.60 0.0M
2022-11-23 11.70 11.70 11.45 11.60 0.0M
2022-11-22 11.65 11.70 11.45 11.65 0.0M
2022-11-21 11.80 11.85 11.60 11.65 0.0M
2022-11-18 11.75 11.85 11.55 11.85 0.0M
2022-11-17 11.70 11.75 11.50 11.75 0.0M
2022-11-16 11.90 11.90 11.60 11.70 0.0M
2022-11-15 12.00 12.00 11.65 12.00 0.0M
2022-11-14 12.10 12.15 11.80 12.05 0.0M
2022-11-11 12.10 12.25 11.90 12.15 0.0M
2022-11-10 12.15 12.40 11.80 12.25 0.0M
2022-11-09 11.85 12.30 11.65 12.20 0.0M
2022-11-08 11.90 11.95 11.60 11.90 0.0M
2022-11-07 11.75 11.90 11.45 11.85 0.0M
2022-11-04 11.60 11.70 11.30 11.65 0.0M
2022-11-03 11.85 11.90 11.40 11.60 0.0M
2022-11-02 11.25 11.90 11.15 11.75 0.0M
2022-11-01 11.25 11.25 11.05 11.20 0.0M
2022-10-31 11.20 11.35 11.10 11.15 0.0M
2022-10-28 11.30 11.35 11.15 11.20 0.0M
2022-10-27 11.25 11.30 11.10 11.25 0.0M
2022-10-26 11.25 11.30 11.05 11.15 0.0M
2022-10-25 11.25 11.25 11.00 11.15 0.0M
2022-10-24 11.20 11.35 11.05 11.10 0.0M
2022-10-21 11.30 11.40 11.05 11.10 0.0M
2022-10-20 11.30 11.45 11.05 11.35 0.0M
2022-10-19 11.50 11.60 11.10 11.45 0.0M
2022-10-18 11.20 11.60 11.05 11.50 0.0M
2022-10-17 11.05 11.35 10.95 11.35 0.0M
2022-10-14 11.25 11.35 10.90 11.25 0.0M
2022-10-13 11.25 11.35 10.90 11.25 0.0M
2022-10-12 11.35 11.40 11.00 11.25 0.0M
2022-10-11 11.30 11.30 11.05 11.20 0.0M
2022-10-07 11.05 11.30 11.00 11.20 0.0M
2022-10-06 11.35 11.45 11.00 11.05 0.0M
2022-10-05 11.40 11.50 11.10 11.35 0.0M
2022-10-04 11.50 11.85 11.35 11.50 0.0M
2022-10-03 11.45 11.70 11.15 11.70 0.0M
2022-09-30 11.55 11.55 11.20 11.55 0.0M
2022-09-29 11.15 11.55 11.05 11.45 0.0M
2022-09-28 11.85 11.85 11.10 11.10 0.0M
2022-09-27 12.00 12.15 11.25 11.90 0.0M
2022-09-26 12.05 12.30 11.60 12.00 0.0M
2022-09-23 11.75 12.20 11.30 12.05 0.0M
2022-09-22 11.80 11.95 11.25 11.55 0.0M
2022-09-21 12.10 12.20 11.75 11.80 0.0M
2022-09-20 12.45 12.55 12.15 12.20 0.0M
2022-09-19 12.60 12.70 12.10 12.65 0.0M
2022-09-16 12.55 12.70 12.25 12.70 0.0M
2022-09-15 12.70 12.75 12.35 12.65 0.0M
2022-09-14 12.50 12.70 12.25 12.60 0.0M
2022-09-13 12.55 12.75 12.30 12.60 0.0M
2022-09-12 12.25 12.40 12.10 12.30 0.0M
2022-09-08 12.20 12.35 11.85 12.25 0.0M
2022-09-07 12.35 12.40 11.80 12.10 0.0M
2022-09-06 12.60 12.60 12.10 12.35 0.0M
2022-09-05 12.30 12.50 12.05 12.50 0.0M
2022-09-02 12.75 12.75 12.20 12.25 0.0M
2022-09-01 12.45 12.70 12.25 12.55 0.0M
2022-08-31 12.40 12.40 12.20 12.40 0.0M
2022-08-30 12.30 12.30 12.15 12.20 0.0M
2022-08-29 12.30 12.30 11.95 12.05 0.0M
2022-08-26 12.40 12.40 12.10 12.25 0.0M
2022-08-25 12.25 12.45 12.10 12.25 0.0M
2022-08-24 12.05 12.05 11.60 11.90 0.0M
2022-08-23 12.10 12.10 11.95 11.95 0.0M
2022-08-22 12.65 13.05 12.05 12.05 0.0M
2022-08-19 12.50 13.45 12.50 12.75 0.0M
2022-08-18 12.35 12.60 12.30 12.55 0.0M
2022-08-17 12.30 12.70 12.25 12.25 0.0M
2022-08-16 11.45 12.45 11.40 12.30 0.0M
2022-08-15 11.15 11.50 11.15 11.45 0.0M
2022-08-12 11.55 11.75 11.15 11.15 0.0M
2022-08-11 11.60 11.80 11.50 11.55 0.0M
2022-08-10 11.25 11.80 11.20 11.45 0.0M
2022-08-09 11.15 11.35 11.00 11.25 0.0M
2022-08-08 11.45 11.45 11.00 11.10 0.0M
2022-08-05 11.10 11.35 11.00 11.30 0.0M
2022-08-04 11.65 11.65 10.85 11.10 0.0M
2022-08-03 11.90 11.90 11.55 11.70 0.0M
2022-08-02 12.15 12.20 11.70 11.80 0.0M
2022-08-01 12.05 12.25 12.05 12.15 0.0M
2022-07-29 12.10 12.20 12.05 12.15 0.0M
2022-07-28 12.15 12.20 12.05 12.05 0.0M
2022-07-27 12.15 12.35 12.10 12.10 0.0M
2022-07-26 12.25 12.30 12.05 12.15 0.0M
2022-07-25 12.20 12.25 12.10 12.20 0.0M
2022-07-22 12.10 12.30 12.10 12.15 0.0M
2022-07-21 12.20 12.20 11.90 12.10 0.0M
2022-07-20 12.50 12.60 12.05 12.10 0.0M
2022-07-19 12.15 12.70 12.15 12.35 0.0M
2022-07-18 11.95 12.25 11.90 12.25 0.0M
2022-07-15 12.10 12.10 11.75 11.80 0.0M
2022-07-14 11.65 12.05 11.55 12.05 0.0M
2022-07-13 11.90 12.30 11.60 11.70 0.0M
2022-07-12 12.00 12.00 11.35 11.80 0.0M
2022-07-11 12.65 12.80 11.90 11.90 0.0M
2022-07-08 12.00 12.60 11.80 12.50 0.0M
2022-07-07 12.00 12.30 11.90 12.05 0.0M
2022-07-06 12.35 12.35 11.90 11.90 0.0M
2022-07-05 12.30 12.30 11.90 12.20 0.0M
2022-07-04 12.45 12.70 11.75 12.15 0.0M
2022-07-01 13.65 13.70 12.35 12.35 0.0M
2022-06-30 14.05 14.05 13.45 13.45 0.0M
2022-06-29 13.65 13.85 13.50 13.85 0.0M
2022-06-28 14.00 14.05 13.60 13.65 0.0M
2022-06-27 13.85 14.00 13.50 13.90 0.0M
2022-06-24 13.45 13.85 13.25 13.65 0.0M
2022-06-23 14.10 14.15 13.15 13.30 0.0M
2022-06-22 14.45 14.65 14.00 14.05 0.0M
2022-06-21 14.15 14.45 14.15 14.45 0.0M
2022-06-20 14.80 14.90 14.00 14.00 0.0M
2022-06-17 14.80 14.85 14.65 14.75 0.0M
2022-06-16 15.30 15.40 14.85 14.85 0.0M
2022-06-15 15.00 15.25 15.00 15.15 0.0M
2022-06-14 15.15 15.35 14.30 14.95 0.0M
2022-06-13 15.40 15.40 15.00 15.05 0.0M
2022-06-10 15.45 15.50 15.35 15.40 0.0M
2022-06-09 15.50 15.70 15.45 15.45 0.0M
2022-06-08 15.60 15.60 15.45 15.50 0.0M
2022-06-07 15.55 15.65 15.45 15.50 0.0M
2022-06-06 15.50 15.55 15.40 15.50 0.0M
2022-06-02 15.60 15.65 15.40 15.50 0.0M
2022-06-01 15.50 15.60 15.40 15.60 0.0M
2022-05-31 15.70 15.70 15.40 15.45 0.0M
2022-05-30 15.65 15.85 15.60 15.65 0.0M
2022-05-27 15.80 15.90 15.60 15.65 0.0M
2022-05-26 15.85 15.90 15.65 15.65 0.0M
2022-05-25 15.70 15.75 15.50 15.75 0.0M
2022-05-24 16.00 16.05 15.60 15.60 0.0M
2022-05-23 16.25 16.35 15.85 15.85 0.0M
2022-05-20 15.90 16.35 15.90 16.15 0.0M
2022-05-19 16.50 16.50 15.80 15.80 0.0M
2022-05-18 16.25 16.70 16.25 16.70 0.0M
2022-05-17 16.20 16.40 16.05 16.30 0.0M
2022-05-16 16.00 16.15 15.80 16.15 0.0M
2022-05-13 15.95 16.00 15.70 15.80 0.0M
2022-05-12 16.05 16.15 15.55 15.85 0.0M
2022-05-11 16.00 16.55 15.85 16.10 0.0M
2022-05-10 15.80 16.20 15.60 16.10 0.0M
2022-05-09 15.90 16.05 15.55 15.95 0.0M
2022-05-06 16.20 16.25 15.70 16.00 0.0M
2022-05-05 15.50 16.30 15.45 16.25 0.0M
2022-05-04 15.60 15.70 15.05 15.40 0.0M
2022-04-29 15.85 16.10 15.40 15.65 0.0M
2022-04-28 16.15 16.25 15.30 15.65 0.0M
2022-04-27 16.35 16.35 15.00 16.10 0.0M
2022-04-26 16.55 16.60 16.30 16.40 0.0M
2022-04-25 16.75 17.05 16.25 16.40 0.0M
2022-04-22 16.85 17.00 16.75 16.80 0.0M
2022-04-21 17.10 17.10 16.90 16.95 0.0M
2022-04-20 17.15 17.25 17.00 17.05 0.0M
2022-04-19 17.15 17.25 17.00 17.05 0.0M
2022-04-18 17.35 17.35 16.95 16.95 0.0M
2022-04-15 17.25 17.30 17.10 17.15 0.0M
2022-04-14 17.35 17.45 17.15 17.25 0.0M
2022-04-13 17.10 17.50 17.10 17.20 0.0M
2022-04-12 17.25 17.30 17.10 17.10 0.0M
2022-04-11 17.60 17.70 17.15 17.15 0.0M
2022-04-08 17.70 17.90 17.45 17.45 0.0M
2022-04-07 17.65 17.80 17.25 17.70 0.0M
2022-04-06 17.90 18.10 17.60 17.60 0.0M
2022-04-01 17.60 17.90 17.45 17.85 0.0M
2022-03-31 17.65 17.90 17.50 17.50 0.0M
2022-03-30 17.80 17.90 17.50 17.55 0.0M
2022-03-29 17.50 18.35 17.50 17.70 0.0M
2022-03-28 17.50 17.70 17.25 17.50 0.0M
2022-03-25 17.55 17.60 17.25 17.40 0.0M
2022-03-24 17.60 17.60 17.35 17.55 0.0M
2022-03-23 17.65 17.80 17.40 17.55 0.0M
2022-03-22 17.60 17.60 17.35 17.55 0.0M
2022-03-21 17.55 17.65 17.45 17.50 0.0M
2022-03-18 18.00 18.00 17.55 17.55 0.0M
2022-03-17 18.10 18.45 17.85 17.85 0.0M
2022-03-16 18.15 18.25 17.35 17.80 0.0M
2022-03-15 18.10 18.20 17.70 17.95 0.0M
2022-03-14 18.35 18.40 18.05 18.10 0.0M
2022-03-11 18.00 18.20 17.70 18.10 0.0M
2022-03-10 18.00 18.05 17.55 17.90 0.0M
2022-03-09 17.40 18.00 17.25 17.75 0.0M
2022-03-08 17.85 17.85 17.00 17.30 0.0M
2022-03-07 18.05 18.10 17.70 17.70 0.0M
2022-03-04 18.25 18.25 17.95 17.95 0.0M
2022-03-03 18.05 18.30 18.00 18.20 0.0M
2022-03-02 18.15 18.30 18.00 18.05 0.0M
2022-03-01 18.05 18.30 18.00 18.10 0.0M
2022-02-25 17.90 18.45 17.85 17.85 0.0M
2022-02-24 18.35 18.60 17.80 17.80 0.0M
2022-02-23 18.45 18.70 18.40 18.40 0.0M
2022-02-22 18.45 18.70 18.20 18.40 0.0M
2022-02-21 18.40 18.80 18.40 18.55 0.0M
2022-02-18 18.40 18.70 18.40 18.45 0.0M
2022-02-17 18.45 18.75 18.40 18.40 0.0M
2022-02-16 18.50 18.80 18.40 18.45 0.0M
2022-02-15 18.45 18.70 18.25 18.45 0.0M
2022-02-14 18.55 18.80 18.40 18.40 0.0M
2022-02-11 18.40 18.90 18.35 18.55 0.0M
2022-02-10 18.55 18.80 18.40 18.40 0.0M
2022-02-09 19.55 19.85 18.50 18.55 0.0M
2022-02-08 19.70 20.05 19.10 19.60 0.0M
2022-02-07 18.10 19.80 18.05 19.80 0.0M
2022-01-26 17.95 18.30 17.90 18.00 0.0M
2022-01-25 17.95 18.10 17.80 17.90 0.0M
2022-01-24 18.15 18.25 17.85 17.85 0.0M
2022-01-21 18.35 18.45 18.15 18.15 0.0M
2022-01-20 18.50 18.50 18.10 18.20 0.0M
2022-01-19 18.35 18.65 18.15 18.40 0.0M
2022-01-18 17.95 18.30 17.80 18.25 0.0M
2022-01-17 17.90 18.10 17.75 17.90 0.0M
2022-01-14 18.05 18.10 17.80 17.80 0.0M
2022-01-13 18.10 18.25 17.80 17.85 0.0M
2022-01-12 18.30 18.65 17.80 18.00 0.0M
2022-01-11 17.90 18.25 17.90 18.20 0.0M
2022-01-10 17.90 18.15 17.75 17.80 0.0M
2022-01-07 18.00 18.00 17.50 17.90 0.0M
2022-01-06 18.30 18.45 17.90 17.90 0.0M
2022-01-05 18.00 18.30 17.85 18.30 0.0M
2022-01-04 17.90 18.10 17.85 17.95 0.0M
2022-01-03 18.20 18.40 17.85 17.85 0.0M