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
2023-12-29 25.50 25.70 24.65 25.35 0.0M
2023-12-28 25.15 25.55 24.95 25.50 0.0M
2023-12-27 25.00 25.15 24.60 25.10 0.0M
2023-12-26 24.20 24.85 24.10 24.65 0.0M
2023-12-25 23.65 24.40 23.25 24.20 0.0M
2023-12-22 23.30 23.85 23.00 23.65 0.0M
2023-12-21 23.90 24.25 23.35 23.40 0.0M
2023-12-20 23.10 23.90 23.10 23.80 0.0M
2023-12-19 22.85 23.30 22.20 23.30 0.0M
2023-12-18 22.50 22.90 22.35 22.75 0.0M
2023-12-15 22.40 22.50 21.75 22.35 0.0M
2023-12-14 21.95 22.35 21.80 22.35 0.0M
2023-12-13 21.75 21.90 21.60 21.75 0.0M
2023-12-12 21.70 22.05 21.35 21.60 0.0M
2023-12-11 21.35 22.10 21.05 21.55 0.0M
2023-12-08 22.10 22.15 21.25 21.35 0.0M
2023-12-07 22.25 22.40 21.90 22.00 0.0M
2023-12-06 22.00 22.40 21.90 22.25 0.0M
2023-12-05 22.00 22.15 21.80 21.95 0.0M
2023-12-04 22.25 22.25 21.70 21.75 0.0M
2023-12-01 22.00 22.40 21.70 21.95 0.0M
2023-11-30 22.20 22.20 21.85 21.95 0.0M
2023-11-29 22.45 22.70 21.75 22.00 0.0M
2023-11-28 22.30 22.95 22.10 22.30 0.0M
2023-11-27 22.25 22.85 22.20 22.20 0.0M
2023-11-24 22.25 22.45 22.00 22.35 0.0M
2023-11-23 22.35 22.70 22.05 22.10 0.0M
2023-11-22 22.50 22.85 22.20 22.30 0.0M
2023-11-21 23.05 23.30 22.15 22.35 0.0M
2023-11-20 23.06 23.20 21.49 21.73 0.0M
2023-11-17 21.97 23.01 21.87 23.01 0.0M
2023-11-16 22.06 22.39 21.78 21.97 0.0M
2023-11-15 21.54 21.87 21.12 21.78 0.0M
2023-11-14 20.64 21.31 20.60 21.21 0.0M
2023-11-13 20.12 20.64 19.79 20.64 0.0M
2023-11-10 21.35 21.60 21.25 21.35 0.0M
2023-11-09 21.45 22.05 21.25 21.25 0.0M
2023-11-08 21.45 21.75 21.05 21.40 0.0M
2023-11-07 21.75 21.90 21.20 21.25 0.0M
2023-11-06 21.85 22.20 21.75 21.80 0.0M
2023-11-03 21.90 22.15 21.65 21.90 0.0M
2023-11-02 21.20 22.35 21.05 21.85 0.0M
2023-11-01 23.05 23.20 20.65 21.10 0.0M
2023-10-31 23.35 23.95 22.70 22.90 0.0M
2023-10-30 23.75 24.10 23.40 23.40 0.0M
2023-10-27 23.90 24.25 23.90 23.90 0.0M
2023-10-26 23.60 24.20 23.35 24.10 0.0M
2023-10-25 23.50 24.40 23.35 23.85 0.0M
2023-10-24 22.80 23.60 22.75 23.50 0.0M
2023-10-23 23.40 23.40 22.55 22.70 0.0M
2023-10-20 23.45 23.80 23.15 23.50 0.0M
2023-10-19 23.55 24.05 23.35 23.55 0.0M
2023-10-18 24.00 24.00 22.55 23.45 0.0M
2023-10-17 24.40 24.40 23.95 23.95 0.0M
2023-10-16 24.45 24.75 24.30 24.30 0.0M
2023-10-13 24.75 24.85 24.60 24.60 0.0M
2023-10-12 24.95 25.25 24.70 24.70 0.0M
2023-10-11 24.55 25.10 24.55 24.95 0.0M
2023-10-06 24.30 24.75 24.25 24.50 0.0M
2023-10-05 24.35 24.85 24.30 24.30 0.0M
2023-10-04 24.30 24.75 24.15 24.30 0.0M
2023-10-03 24.50 24.95 24.40 24.40 0.0M
2023-10-02 25.20 25.40 24.35 24.70 0.0M
2023-09-28 24.45 25.45 24.45 25.45 0.0M
2023-09-27 24.30 24.85 24.10 24.45 0.0M
2023-09-26 24.50 24.55 24.30 24.30 0.0M
2023-09-25 24.80 24.95 24.60 24.60 0.0M
2023-09-22 24.55 25.35 24.50 25.00 0.0M
2023-09-21 25.00 25.00 24.55 24.70 0.0M
2023-09-20 25.20 25.30 24.40 24.85 0.0M
2023-09-19 24.55 25.50 24.55 25.20 0.0M
2023-09-18 24.45 25.15 24.35 24.70 0.0M
2023-09-15 24.75 24.75 24.15 24.45 0.0M
2023-09-14 24.40 24.65 24.25 24.45 0.0M
2023-09-13 24.60 25.00 24.35 24.40 0.0M
2023-09-12 25.30 25.90 24.70 24.85 0.0M
2023-09-11 24.70 25.30 24.65 25.30 0.0M
2023-09-08 24.20 24.80 24.15 24.80 0.0M
2023-09-07 24.20 24.60 24.05 24.20 0.0M
2023-09-06 24.20 24.40 23.90 24.30 0.0M
2023-09-05 24.70 24.70 23.95 24.10 0.0M
2023-09-04 24.30 25.00 24.20 24.80 0.0M
2023-09-01 24.65 24.90 24.25 24.25 0.0M
2023-08-31 24.50 25.20 24.30 24.30 0.0M
2023-08-30 24.25 24.90 24.15 24.60 0.0M
2023-08-29 24.45 24.95 24.25 24.30 0.0M
2023-08-28 24.15 25.00 23.95 24.35 0.0M
2023-08-25 23.90 24.80 23.70 24.20 0.0M
2023-08-24 25.15 25.20 23.70 23.90 0.0M
2023-08-23 24.05 25.20 24.05 25.10 0.0M
2023-08-22 23.15 24.05 23.15 24.00 0.0M
2023-08-21 22.95 23.15 22.85 23.10 0.0M
2023-08-18 23.25 23.25 22.60 22.95 0.0M
2023-08-17 23.85 23.90 23.25 23.25 0.0M
2023-08-16 24.30 24.30 22.90 23.90 0.0M
2023-08-15 24.15 24.50 23.65 24.00 0.0M
2023-08-14 23.85 24.40 22.80 24.25 0.0M
2023-08-11 22.60 23.80 22.35 23.65 0.0M
2023-08-10 22.40 22.60 22.10 22.60 0.0M
2023-08-09 23.00 23.10 22.30 22.50 0.0M
2023-08-08 22.80 23.25 21.75 22.95 0.0M
2023-08-07 20.90 22.75 20.80 22.75 0.0M
2023-08-04 19.85 20.90 19.85 20.90 0.0M
2023-08-02 19.50 19.90 19.45 19.90 0.0M
2023-08-01 19.40 19.55 19.40 19.45 0.0M
2023-07-31 19.40 19.50 19.35 19.45 0.0M
2023-07-28 19.50 19.55 19.40 19.45 0.0M
2023-07-27 19.35 19.60 19.25 19.60 0.0M
2023-07-26 19.45 20.00 19.30 19.55 0.0M
2023-07-25 18.90 19.50 18.90 19.45 0.0M
2023-07-24 19.15 19.20 19.05 19.15 0.0M
2023-07-21 19.00 19.25 18.65 19.15 0.0M
2023-07-20 18.90 19.10 18.75 18.90 0.0M
2023-07-19 18.85 19.40 18.80 18.90 0.0M
2023-07-18 19.35 19.35 18.60 18.80 0.0M
2023-07-17 19.75 19.95 19.30 19.35 0.0M
2023-07-14 18.90 19.55 18.50 19.40 0.0M
2023-07-13 19.35 19.70 18.45 18.65 0.0M
2023-07-12 21.50 21.50 19.35 19.35 0.0M
2023-07-11 24.00 24.05 21.20 21.50 0.0M
2023-07-03 21.54 22.20 21.54 22.03 0.0M
2023-06-30 22.28 22.53 21.71 21.79 0.0M
2023-06-29 21.79 22.53 21.79 22.28 0.0M
2023-06-28 22.12 22.61 21.87 21.87 0.0M
2023-06-27 21.87 22.69 21.38 21.62 0.0M
2023-06-26 22.12 24.08 21.87 22.53 0.0M
2023-06-21 20.15 22.12 20.07 22.12 0.0M
2023-06-20 19.58 20.15 19.58 20.15 0.0M
2023-06-19 19.41 19.99 19.41 19.99 0.0M
2023-06-16 19.25 19.90 19.25 19.82 0.0M
2023-06-15 19.49 19.66 19.25 19.66 0.0M
2023-06-14 11.70 12.00 11.70 11.90 0.0M
2023-06-13 11.80 11.95 11.80 11.95 0.0M
2023-06-12 11.75 11.90 11.70 11.85 0.0M
2023-06-09 11.80 11.90 11.75 11.90 0.0M
2023-06-08 11.95 12.00 11.75 11.80 0.0M
2023-06-07 11.70 11.95 11.60 11.95 0.0M
2023-06-06 11.55 11.75 11.50 11.75 0.0M
2023-06-05 11.35 11.55 11.35 11.55 0.0M
2023-06-02 11.25 11.45 11.20 11.45 0.0M
2023-06-01 11.15 11.25 11.15 11.25 0.0M
2023-05-31 11.20 11.25 11.15 11.15 0.0M
2023-05-30 11.25 11.25 11.15 11.20 0.0M
2023-05-29 11.25 11.25 11.15 11.25 0.0M
2023-05-26 11.25 11.25 11.15 11.20 0.0M
2023-05-25 11.20 11.25 11.15 11.25 0.0M
2023-05-24 11.20 11.30 11.15 11.25 0.0M
2023-05-23 11.10 11.30 11.10 11.25 0.0M
2023-05-22 11.05 11.20 11.00 11.15 0.0M
2023-05-19 11.20 11.20 11.00 11.05 0.0M
2023-05-18 11.30 11.30 11.10 11.20 0.0M
2023-05-17 11.25 11.35 11.25 11.30 0.0M
2023-05-16 11.30 11.45 11.20 11.35 0.0M
2023-05-15 11.20 11.30 11.20 11.30 0.0M
2023-05-12 11.25 11.30 11.15 11.25 0.0M
2023-05-11 11.25 11.30 11.15 11.30 0.0M
2023-05-10 11.25 11.35 11.15 11.20 0.0M
2023-05-09 11.20 11.30 11.20 11.30 0.0M
2023-05-08 11.20 11.30 11.10 11.30 0.0M
2023-05-05 11.20 11.25 11.15 11.20 0.0M
2023-05-04 11.20 11.25 11.10 11.25 0.0M
2023-05-03 11.10 11.20 11.05 11.20 0.0M
2023-05-02 11.05 11.10 10.95 11.10 0.0M
2023-04-28 11.05 11.05 10.90 11.05 0.0M
2023-04-27 11.00 11.05 10.95 11.05 0.0M
2023-04-26 11.00 11.00 10.90 11.00 0.0M
2023-04-25 11.00 11.10 10.80 11.00 0.0M
2023-04-24 11.00 11.05 10.95 11.00 0.0M
2023-04-21 11.05 11.10 10.95 11.00 0.0M
2023-04-20 11.10 11.10 11.00 11.10 0.0M
2023-04-19 11.15 11.15 11.00 11.10 0.0M
2023-04-18 11.15 11.15 11.00 11.10 0.0M
2023-04-17 11.20 11.20 11.00 11.20 0.0M
2023-04-14 11.25 11.25 11.10 11.15 0.0M
2023-04-13 11.15 11.15 11.05 11.05 0.0M
2023-04-12 11.25 11.25 11.10 11.15 0.0M
2023-04-11 11.30 11.30 11.20 11.25 0.0M
2023-04-10 11.20 11.20 11.10 11.20 0.0M
2023-04-07 11.30 11.30 11.05 11.25 0.0M
2023-04-06 11.10 11.15 11.05 11.05 0.0M
2023-03-31 11.35 11.35 11.05 11.15 0.0M
2023-03-30 11.40 11.40 11.10 11.30 0.0M
2023-03-29 11.30 11.30 11.05 11.25 0.0M
2023-03-28 11.40 11.40 11.15 11.15 0.0M
2023-03-27 11.40 11.45 11.20 11.40 0.0M
2023-03-24 11.40 11.50 11.15 11.30 0.0M
2023-03-23 11.00 11.30 11.00 11.30 0.0M
2023-03-22 11.30 11.30 11.05 11.25 0.0M
2023-03-21 11.25 11.35 11.10 11.30 0.0M
2023-03-20 11.00 11.50 10.90 11.40 0.0M
2023-03-17 10.75 10.85 10.60 10.80 0.0M
2023-03-16 10.45 10.50 10.10 10.50 0.0M
2023-03-15 10.35 10.45 10.00 10.45 0.0M
2023-03-14 10.55 10.55 10.30 10.50 0.0M
2023-03-13 10.55 10.60 10.35 10.60 0.0M
2023-03-10 10.65 10.65 10.55 10.65 0.0M
2023-03-09 10.65 10.65 10.55 10.65 0.0M
2023-03-08 10.60 10.70 10.60 10.70 0.0M
2023-03-07 10.65 10.75 10.65 10.75 0.0M
2023-03-06 10.80 10.80 10.65 10.80 0.0M
2023-03-03 10.80 10.85 10.65 10.85 0.0M
2023-03-02 10.80 10.90 10.65 10.90 0.0M
2023-03-01 10.90 10.90 10.70 10.85 0.0M
2023-02-24 11.00 11.00 10.85 10.95 0.0M
2023-02-23 11.05 11.10 11.00 11.05 0.0M
2023-02-22 11.10 11.10 10.95 11.10 0.0M
2023-02-21 11.10 11.15 11.00 11.15 0.0M
2023-02-20 11.15 11.20 11.05 11.15 0.0M
2023-02-17 11.20 11.20 11.05 11.20 0.0M
2023-02-16 11.20 11.25 11.05 11.25 0.0M
2023-02-15 11.20 11.25 11.00 11.25 0.0M
2023-02-14 11.05 11.20 11.00 11.20 0.0M
2023-02-13 11.05 11.15 11.00 11.15 0.0M
2023-02-10 11.10 11.20 11.05 11.15 0.0M
2023-02-09 11.05 11.20 11.05 11.20 0.0M
2023-02-08 11.00 11.15 10.95 11.15 0.0M
2023-02-07 10.95 11.10 10.95 11.10 0.0M
2023-02-06 10.90 11.05 10.90 11.05 0.0M
2023-02-03 11.00 11.05 10.90 11.05 0.0M
2023-02-02 10.85 11.05 10.80 11.05 0.0M
2023-02-01 10.85 11.00 10.75 11.00 0.0M
2023-01-31 10.85 10.95 10.80 10.95 0.0M
2023-01-30 10.75 10.90 10.70 10.90 0.0M
2023-01-17 10.65 10.75 10.60 10.75 0.0M
2023-01-16 10.60 10.75 10.55 10.75 0.0M
2023-01-13 10.60 10.75 10.50 10.75 0.0M
2023-01-12 10.60 10.65 10.50 10.65 0.0M
2023-01-11 10.55 10.60 10.40 10.60 0.0M
2023-01-10 10.55 10.60 10.40 10.60 0.0M
2023-01-09 10.55 10.60 10.40 10.60 0.0M
2023-01-06 10.50 10.60 10.45 10.55 0.0M
2023-01-05 10.65 10.70 10.55 10.70 0.0M
2023-01-04 10.70 10.70 10.60 10.70 0.0M
2023-01-03 10.65 10.70 10.60 10.70 0.0M