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
2024-12-31 43.30 43.30 41.85 43.10 0.4M
2024-12-30 42.30 44.10 42.30 43.20 0.0M
2024-12-27 41.95 42.00 41.35 41.95 0.1M
2024-12-26 42.45 42.45 41.00 41.95 0.0M
2024-12-25 40.65 42.00 40.65 42.00 0.0M
2024-12-24 40.35 40.80 40.25 40.40 0.0M
2024-12-23 39.75 40.80 39.75 40.35 0.0M
2024-12-20 41.20 42.15 39.45 39.75 0.0M
2024-12-19 40.05 40.80 40.05 40.65 0.0M
2024-12-18 39.25 40.20 38.90 40.10 0.2M
2024-12-17 41.00 41.00 38.70 39.25 0.0M
2024-12-16 40.80 41.45 40.45 41.00 0.0M
2024-12-13 41.60 41.60 40.60 40.65 0.0M
2024-12-12 41.65 41.85 41.40 41.60 0.0M
2024-12-11 41.05 41.95 41.05 41.55 0.0M
2024-12-10 40.85 41.60 40.80 41.05 0.0M
2024-12-09 41.55 42.05 40.65 40.85 0.0M
2024-12-06 40.45 41.45 40.45 41.45 0.0M
2024-12-05 40.70 40.90 40.35 40.35 0.0M
2024-12-04 39.90 40.75 39.85 40.70 0.0M
2024-12-03 41.40 41.40 39.65 39.90 0.0M
2024-12-02 41.00 41.65 41.00 41.35 0.0M
2024-11-29 40.30 40.85 40.30 40.60 0.0M
2024-11-28 40.55 40.80 39.85 40.60 0.0M
2024-11-27 41.65 41.80 40.55 40.80 0.0M
2024-11-26 41.55 41.95 41.30 41.55 0.0M
2024-11-25 40.85 41.25 40.60 41.25 0.0M
2024-11-22 40.95 41.00 40.40 40.55 0.0M
2024-11-21 39.65 40.70 39.50 40.65 0.0M
2024-11-20 39.10 39.80 38.85 39.60 0.0M
2024-11-19 38.10 39.20 37.80 39.10 0.0M
2024-11-18 39.00 39.10 38.15 38.15 0.0M
2024-11-15 36.50 38.75 36.50 38.70 0.0M
2024-11-14 36.90 37.20 36.05 36.25 0.0M
2024-11-13 37.60 37.60 36.90 36.90 0.0M
2024-11-12 36.95 37.80 36.65 37.45 0.0M
2024-11-11 37.15 37.35 35.30 36.95 0.0M
2024-11-08 37.55 38.25 37.50 37.70 0.0M
2024-11-07 36.80 37.50 36.75 37.25 0.0M
2024-11-06 36.60 36.85 36.25 36.80 0.0M
2024-11-05 36.50 37.00 36.50 36.60 0.0M
2024-11-04 37.00 37.20 36.15 36.25 0.0M
2024-11-01 35.60 37.15 35.05 37.00 0.0M
2024-10-30 35.65 35.85 35.35 35.35 0.0M
2024-10-29 36.15 36.40 35.55 35.55 0.3M
2024-10-28 35.45 36.35 35.20 36.15 0.0M
2024-10-25 35.55 35.75 35.00 35.45 0.0M
2024-10-24 37.65 37.65 35.30 35.80 0.0M
2024-10-23 37.90 38.10 37.65 37.65 0.0M
2024-10-22 38.65 38.70 37.75 37.85 0.0M
2024-10-21 38.40 38.85 38.20 38.70 0.0M
2024-10-18 39.90 39.95 38.00 38.00 0.0M
2024-10-17 38.90 39.90 38.75 39.55 0.0M
2024-10-16 38.15 39.05 38.15 38.55 0.0M
2024-10-15 38.35 38.70 38.05 38.10 0.0M
2024-10-14 38.45 38.50 37.85 38.30 0.0M
2024-10-11 38.30 39.50 38.30 38.40 0.0M
2024-10-09 40.20 40.20 38.30 38.45 0.0M
2024-10-08 40.05 40.25 39.50 40.00 0.0M
2024-10-07 39.30 40.00 39.30 40.00 0.0M
2024-10-04 39.10 39.65 38.80 39.35 0.0M
2024-10-01 39.85 40.10 38.95 39.20 0.0M
2024-09-30 39.65 40.10 39.60 39.70 0.2M
2024-09-27 39.10 39.90 38.80 39.90 0.0M
2024-09-26 39.40 39.90 38.85 39.00 0.0M
2024-09-25 40.40 41.10 39.25 39.40 0.0M
2024-09-24 37.90 40.90 37.90 39.55 2.7M
2024-09-23 39.40 39.60 39.25 39.25 0.0M
2024-09-20 44.00 44.15 43.60 43.60 0.0M
2024-09-19 46.95 48.45 46.95 48.40 0.0M
2024-09-18 47.05 47.75 46.50 46.90 0.0M
2024-09-16 46.65 47.35 46.20 47.05 0.0M
2024-09-13 44.05 47.10 44.05 46.20 0.0M
2024-09-12 43.15 44.40 42.70 44.35 0.0M
2024-09-11 43.00 43.50 41.90 42.75 0.0M
2024-09-10 45.95 46.35 42.80 43.20 0.0M
2024-09-09 45.50 46.30 44.80 45.50 0.0M
2024-09-06 47.55 47.55 46.20 46.30 0.0M
2024-09-05 49.00 49.50 47.00 47.15 0.0M
2024-09-04 46.60 49.20 45.55 48.50 0.0M
2024-09-03 50.30 50.30 48.80 49.10 0.0M
2024-09-02 50.70 51.50 49.90 50.20 0.0M
2024-08-30 49.60 50.70 49.10 50.00 0.0M
2024-08-29 49.25 50.40 48.55 49.20 0.0M
2024-08-28 49.45 50.50 49.20 49.25 0.0M
2024-08-27 48.20 49.60 47.60 49.50 0.0M
2024-08-26 49.40 51.00 48.20 48.20 0.0M
2024-08-23 49.45 49.90 48.00 49.35 0.0M
2024-08-22 51.70 51.70 48.40 49.45 0.0M
2024-08-21 51.50 51.80 49.00 51.30 0.0M
2024-08-20 53.30 53.30 50.70 51.90 0.0M
2024-08-19 54.80 54.80 53.20 53.80 0.0M
2024-08-16 54.20 56.30 53.50 54.10 0.0M
2024-08-15 53.00 55.10 52.90 53.80 0.0M
2024-08-14 49.65 54.30 49.60 53.70 0.0M
2024-08-13 49.80 49.80 48.25 49.60 0.0M
2024-08-12 49.00 50.60 48.50 49.45 0.0M
2024-08-09 47.10 49.50 47.10 47.60 0.0M
2024-08-08 44.50 46.30 42.80 46.00 0.0M
2024-08-07 41.65 46.85 41.60 45.20 0.0M
2024-08-06 48.20 48.75 42.95 43.80 0.0M
2024-08-05 50.50 50.50 47.70 47.70 0.0M
2024-08-02 55.00 56.30 53.00 53.00 0.0M
2024-08-01 54.00 57.50 53.50 55.50 0.0M
2024-07-31 54.90 56.80 52.90 54.60 0.0M
2024-07-30 54.20 55.90 52.00 54.90 0.0M
2024-07-29 50.10 54.60 50.10 54.60 0.0M
2024-07-26 46.50 49.85 46.25 49.70 0.0M
2024-07-23 45.75 47.30 45.60 47.15 0.0M
2024-07-22 45.65 46.00 43.70 45.25 0.0M
2024-07-19 47.10 48.20 45.20 45.65 0.0M
2024-07-18 47.80 48.30 45.60 47.00 0.0M
2024-07-17 48.85 49.55 47.80 47.95 0.0M
2024-07-16 47.40 49.05 46.85 48.75 0.0M
2024-07-15 45.55 48.15 45.50 46.75 0.0M
2024-07-12 45.20 48.60 45.20 47.40 0.0M
2024-07-11 42.00 46.00 41.85 45.55 0.0M
2024-07-10 40.60 42.65 40.60 41.85 0.0M
2024-07-09 41.65 41.65 39.90 40.45 0.0M
2024-07-08 41.05 42.05 40.85 41.20 0.0M
2024-07-05 41.55 41.65 40.80 41.30 0.0M
2024-07-04 41.50 42.15 40.95 41.20 0.0M
2024-07-03 42.20 42.35 41.20 41.20 0.0M
2024-07-02 42.45 42.45 41.50 41.95 0.0M
2024-07-01 40.80 41.90 40.25 41.55 0.0M
2024-06-28 40.40 41.30 40.25 40.95 0.0M
2024-06-27 40.35 40.60 40.00 40.35 0.0M
2024-06-26 40.40 40.50 40.10 40.15 0.0M
2024-06-25 40.25 40.85 39.95 40.30 0.0M
2024-06-24 40.20 40.90 39.85 40.45 0.0M
2024-06-21 41.10 41.10 40.30 40.30 0.0M
2024-06-20 41.20 41.55 40.50 41.10 0.0M
2024-06-19 41.85 42.00 41.05 41.10 0.0M
2024-06-18 41.50 42.20 41.10 41.30 0.0M
2024-06-17 42.30 42.90 40.85 41.05 0.0M
2024-06-14 42.05 43.75 42.05 42.40 0.0M
2024-06-13 41.20 42.30 41.05 42.05 0.0M
2024-06-12 41.60 41.65 40.70 41.20 0.0M
2024-06-11 42.25 42.25 40.30 41.60 0.0M
2024-06-07 41.85 43.00 41.55 42.25 0.0M
2024-06-06 42.50 42.50 41.35 41.85 0.0M
2024-06-05 42.05 42.75 41.60 42.45 0.0M
2024-06-04 41.40 42.55 41.00 42.25 0.0M
2024-06-03 40.15 41.60 39.75 41.40 0.0M
2024-05-31 39.60 40.70 39.60 39.90 0.0M
2024-05-30 40.00 40.35 39.10 39.35 0.0M
2024-05-29 39.80 41.00 39.00 39.75 0.0M
2024-05-28 39.80 40.45 39.60 39.70 0.0M
2024-05-27 39.25 40.00 39.10 39.55 0.0M
2024-05-24 38.70 39.50 38.10 39.00 0.0M
2024-05-23 40.05 40.05 38.05 38.70 0.0M
2024-05-22 40.85 40.85 39.90 40.00 0.0M
2024-05-21 41.60 41.60 40.25 40.25 0.0M
2024-05-20 41.90 42.25 40.60 41.00 0.0M
2024-05-17 40.35 41.95 40.35 41.65 0.0M
2024-05-16 39.45 40.60 39.25 40.10 0.0M
2024-05-15 39.15 39.85 39.05 39.10 0.0M
2024-05-14 41.70 41.95 39.00 39.20 0.0M
2024-05-13 42.70 43.65 40.95 41.60 0.0M
2024-05-10 42.50 42.90 41.50 42.40 0.0M
2024-05-09 44.60 44.75 41.25 42.20 0.0M
2024-05-08 44.55 45.50 43.10 43.65 0.0M
2024-05-07 45.55 46.70 42.20 44.55 0.0M
2024-05-06 46.40 46.40 44.05 45.90 0.0M
2024-05-03 42.80 46.05 42.25 45.10 0.0M
2024-05-02 41.65 43.00 41.50 42.45 0.0M
2024-04-30 41.50 41.95 40.30 41.65 0.0M
2024-04-29 41.00 42.55 40.95 41.50 0.0M
2024-04-26 40.20 41.15 40.05 40.80 0.0M
2024-04-25 39.40 40.40 39.25 40.15 0.0M
2024-04-24 39.55 39.90 39.05 39.15 0.0M
2024-04-23 39.55 40.35 38.40 39.20 0.0M
2024-04-22 40.75 42.20 38.50 39.35 0.0M
2024-04-19 41.25 41.30 38.00 40.75 0.0M
2024-04-18 38.60 41.25 38.30 41.20 0.0M
2024-04-17 37.80 38.95 37.80 38.30 0.0M
2024-04-16 38.35 38.45 37.20 38.00 0.0M
2024-04-15 38.85 40.00 38.30 38.30 0.0M
2024-04-12 38.85 39.85 38.70 38.80 0.0M
2024-04-11 38.60 38.95 37.85 38.45 0.0M
2024-04-10 37.80 38.55 37.55 38.35 0.0M
2024-04-09 38.70 38.80 37.10 37.60 0.0M
2024-04-08 38.50 39.00 38.20 38.55 0.0M
2024-04-03 38.45 39.05 38.00 38.50 0.0M
2024-04-02 37.50 38.80 37.00 38.55 0.0M
2024-04-01 37.65 39.00 37.65 37.85 0.0M
2024-03-29 36.10 37.40 35.85 37.40 0.0M
2024-03-28 35.50 36.20 35.45 36.10 0.0M
2024-03-27 34.70 35.90 34.70 35.65 0.0M
2024-03-26 34.80 35.70 34.50 34.60 0.0M
2024-03-25 34.85 35.25 34.65 34.80 0.0M
2024-03-22 35.40 35.70 34.60 34.75 0.0M
2024-03-21 35.75 36.15 35.10 35.25 0.0M
2024-03-20 34.65 35.95 34.25 35.90 0.0M
2024-03-19 34.65 34.95 34.10 34.50 0.0M
2024-03-18 35.10 35.25 34.40 34.65 0.0M
2024-03-15 34.25 35.55 34.25 35.35 0.0M
2024-03-14 33.55 34.70 33.55 34.15 0.0M
2024-03-13 34.35 34.35 33.05 33.20 0.0M
2024-03-12 34.15 34.95 34.15 34.40 0.0M
2024-03-11 33.75 34.40 33.50 34.35 0.0M
2024-03-08 34.50 34.50 33.40 33.65 0.0M
2024-03-07 34.50 34.80 34.15 34.50 0.0M
2024-03-06 34.15 34.70 33.85 34.65 0.0M
2024-03-05 33.95 34.50 33.80 34.25 0.0M
2024-03-04 34.10 34.30 33.70 33.95 0.0M
2024-03-01 33.70 33.95 33.50 33.75 0.0M
2024-02-29 33.80 34.20 33.60 33.65 0.0M
2024-02-27 33.75 34.30 33.30 33.80 0.0M
2024-02-26 36.25 36.25 33.30 33.70 0.0M
2024-02-23 35.65 36.60 35.55 36.20 0.0M
2024-02-22 36.00 36.30 35.35 35.50 0.0M
2024-02-21 36.80 36.95 35.70 35.85 0.0M
2024-02-20 36.10 36.60 35.85 36.55 0.0M
2024-02-19 36.75 37.05 35.50 36.05 0.0M
2024-02-16 36.45 36.90 35.05 36.50 0.0M
2024-02-15 34.25 36.45 34.15 36.40 0.0M
2024-02-05 33.65 34.20 33.55 34.15 0.0M
2024-02-02 34.05 34.40 33.50 33.55 0.0M
2024-02-01 34.15 34.45 33.55 33.90 0.0M
2024-01-31 33.60 34.35 33.35 34.05 0.0M
2024-01-30 34.20 34.85 33.40 33.80 0.0M
2024-01-29 33.30 34.00 33.30 34.00 0.0M
2024-01-26 33.50 34.00 33.10 33.20 0.0M
2024-01-25 33.25 33.90 33.05 33.30 0.0M
2024-01-24 33.40 33.95 33.05 33.10 0.0M
2024-01-23 34.70 35.50 33.15 33.20 0.0M
2024-01-22 35.30 35.85 34.25 34.70 0.0M
2024-01-19 34.35 35.50 34.05 35.50 0.0M
2024-01-18 32.90 34.60 32.75 34.60 0.0M
2024-01-17 33.50 34.35 32.60 33.00 0.0M
2024-01-16 34.75 34.80 33.65 33.70 0.0M
2024-01-15 32.40 34.85 32.20 34.80 0.0M
2024-01-12 32.35 34.00 31.45 32.70 0.0M
2024-01-11 30.40 32.95 30.10 32.45 0.0M
2024-01-10 29.20 30.45 28.80 30.00 0.0M
2024-01-09 29.20 29.25 27.95 29.15 0.0M
2024-01-08 27.85 29.95 27.70 29.20 0.0M
2024-01-05 26.40 28.00 26.30 27.70 0.0M
2024-01-04 26.15 27.60 26.00 26.65 0.0M
2024-01-03 25.35 25.85 25.00 25.80 0.0M
2024-01-02 25.55 25.95 25.25 25.35 0.0M