富邦股份

300387
🏛️ 中国 →
8.94
最后更新: 2025-09-29
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
2021-12-31 6.79 6.79 6.69 6.70 3.4M
2021-12-30 6.62 6.79 6.61 6.73 4.3M
2021-12-29 6.58 6.73 6.54 6.66 4.8M
2021-12-28 6.54 6.64 6.49 6.64 3.6M
2021-12-27 6.44 6.55 6.34 6.53 2.7M
2021-12-24 6.55 6.58 6.35 6.38 4.2M
2021-12-23 6.68 6.68 6.52 6.55 3.6M
2021-12-22 6.68 6.70 6.62 6.67 3.3M
2021-12-21 6.51 6.69 6.51 6.68 4.4M
2021-12-20 6.55 6.64 6.49 6.51 3.3M
2021-12-17 6.66 6.69 6.54 6.56 4.1M
2021-12-16 6.58 6.71 6.50 6.67 4.8M
2021-12-15 6.51 6.63 6.49 6.59 4.8M
2021-12-14 6.46 6.54 6.37 6.51 4.3M
2021-12-13 6.69 6.72 6.43 6.43 6.5M
2021-12-10 6.35 6.52 6.31 6.50 3.5M
2021-12-09 6.32 6.38 6.29 6.38 2.5M
2021-12-08 6.32 6.36 6.26 6.33 2.6M
2021-12-07 6.36 6.42 6.23 6.30 2.6M
2021-12-06 6.51 6.53 6.26 6.34 3.7M
2021-12-03 6.54 6.60 6.49 6.51 2.5M
2021-12-02 6.58 6.59 6.46 6.54 4.3M
2021-12-01 6.38 6.59 6.33 6.58 5.6M
2021-11-30 6.20 6.43 6.16 6.38 5.9M
2021-11-29 6.22 6.25 6.15 6.18 3.2M
2021-11-26 6.28 6.32 6.22 6.29 3.0M
2021-11-25 6.20 6.33 6.19 6.26 4.3M
2021-11-24 6.15 6.20 6.12 6.18 2.4M
2021-11-23 6.21 6.23 6.14 6.18 1.9M
2021-11-22 6.24 6.24 6.15 6.18 2.2M
2021-11-19 6.18 6.25 6.10 6.23 3.1M
2021-11-18 6.23 6.30 6.16 6.18 3.3M
2021-11-17 6.18 6.26 6.13 6.23 4.7M
2021-11-16 6.29 6.29 6.15 6.16 2.7M
2021-11-15 6.18 6.27 6.12 6.25 4.9M
2021-11-12 6.10 6.24 6.10 6.17 4.0M
2021-11-11 6.04 6.09 6.03 6.07 2.5M
2021-11-10 6.00 6.07 5.92 6.07 2.2M
2021-11-09 5.90 6.03 5.90 6.02 2.2M
2021-11-08 5.85 5.92 5.76 5.91 2.4M
2021-11-05 5.87 5.88 5.81 5.84 2.1M
2021-11-04 5.81 5.88 5.79 5.88 2.0M
2021-11-03 5.79 5.84 5.74 5.79 4.2M
2021-11-02 5.98 6.04 5.73 5.79 2.8M
2021-11-01 5.92 6.05 5.90 6.02 2.5M
2021-10-29 5.68 5.95 5.68 5.92 2.6M
2021-10-28 5.76 5.82 5.66 5.70 2.3M
2021-10-27 5.96 6.03 5.76 5.78 3.9M
2021-10-26 6.09 6.21 5.97 6.01 2.5M
2021-10-25 6.01 6.12 5.95 6.10 2.6M
2021-10-22 6.14 6.17 5.99 6.01 3.6M
2021-10-21 6.16 6.24 6.12 6.13 2.9M
2021-10-20 6.23 6.25 6.13 6.18 2.1M
2021-10-19 6.29 6.32 6.20 6.20 2.8M
2021-10-18 6.14 6.31 6.09 6.29 3.4M
2021-10-15 6.37 6.44 6.16 6.16 4.6M
2021-10-14 6.37 6.41 6.28 6.37 2.8M
2021-10-13 6.32 6.37 6.21 6.35 3.2M
2021-10-12 6.43 6.46 6.23 6.33 3.9M
2021-10-11 6.59 6.59 6.39 6.44 4.2M
2021-10-08 6.26 6.57 6.26 6.51 6.3M
2021-09-30 6.17 6.29 6.17 6.23 3.9M
2021-09-29 6.38 6.43 6.16 6.17 6.4M
2021-09-28 6.39 6.52 6.30 6.44 5.8M
2021-09-27 6.92 7.06 6.36 6.47 12.7M
2021-09-24 7.63 7.63 6.96 7.03 18.2M
2021-09-23 8.05 8.08 7.60 7.66 18.5M
2021-09-22 7.35 8.04 7.29 7.97 25.1M
2021-09-17 7.35 7.66 7.31 7.46 11.8M
2021-09-16 7.51 7.67 7.33 7.42 14.1M
2021-09-15 7.12 7.56 7.08 7.56 12.9M
2021-09-14 7.30 7.35 7.06 7.12 7.7M
2021-09-13 6.98 7.32 6.95 7.32 9.9M
2021-09-10 7.23 7.23 6.97 6.98 5.4M
2021-09-09 7.26 7.34 7.14 7.18 5.8M
2021-09-08 6.93 7.32 6.88 7.32 10.7M
2021-09-07 6.92 6.98 6.86 6.93 4.4M
2021-09-06 6.96 7.00 6.76 6.94 4.4M
2021-09-03 6.82 7.12 6.82 6.99 6.9M
2021-09-02 6.81 6.90 6.76 6.88 4.4M
2021-09-01 6.81 7.20 6.74 6.93 7.5M
2021-08-31 6.73 6.99 6.73 6.81 4.5M
2021-08-30 7.00 7.03 6.72 6.79 7.1M
2021-08-27 7.12 7.25 6.95 7.16 3.9M
2021-08-26 7.17 7.22 7.08 7.11 3.9M
2021-08-25 7.19 7.28 7.10 7.14 5.3M
2021-08-24 6.96 7.40 6.90 7.21 9.4M
2021-08-23 6.66 6.96 6.59 6.96 4.4M
2021-08-20 6.66 6.67 6.49 6.66 2.5M
2021-08-19 6.75 6.77 6.61 6.70 2.5M
2021-08-18 6.70 6.83 6.70 6.76 3.0M
2021-08-17 6.90 6.97 6.70 6.73 3.8M
2021-08-16 6.99 7.08 6.84 6.93 3.2M
2021-08-13 6.92 6.94 6.80 6.91 2.6M
2021-08-12 6.90 6.99 6.88 6.92 2.8M
2021-08-11 6.84 6.98 6.80 6.92 4.4M
2021-08-10 6.68 6.92 6.62 6.87 5.5M
2021-08-09 6.52 6.70 6.47 6.68 3.0M
2021-08-06 6.53 6.58 6.47 6.51 1.8M
2021-08-05 6.53 6.58 6.46 6.55 2.7M
2021-08-04 6.50 6.58 6.50 6.52 2.7M
2021-08-03 6.42 6.59 6.39 6.53 3.4M
2021-08-02 6.33 6.43 6.27 6.42 2.7M
2021-07-30 6.16 6.32 6.13 6.31 3.3M
2021-07-29 6.07 6.19 6.04 6.18 2.8M
2021-07-28 6.34 6.38 5.94 6.00 5.0M
2021-07-27 6.61 6.66 6.35 6.37 3.8M
2021-07-26 6.66 6.72 6.48 6.58 3.6M
2021-07-23 6.90 6.94 6.66 6.67 4.2M
2021-07-22 6.85 6.93 6.80 6.88 3.4M
2021-07-21 6.84 6.97 6.81 6.86 4.1M
2021-07-20 6.73 6.83 6.63 6.82 2.7M
2021-07-19 6.71 6.78 6.62 6.76 2.3M
2021-07-16 6.71 6.83 6.70 6.76 2.7M
2021-07-15 6.89 6.92 6.64 6.77 4.5M
2021-07-14 6.98 7.08 6.85 6.91 4.5M
2021-07-13 6.99 7.22 6.93 6.95 6.6M
2021-07-12 7.01 7.12 6.89 6.95 8.2M
2021-07-09 6.66 7.11 6.60 7.00 12.6M
2021-07-08 6.70 6.70 6.57 6.66 3.6M
2021-07-07 6.66 6.75 6.65 6.69 4.2M
2021-07-06 6.65 6.70 6.57 6.65 3.0M
2021-07-05 6.42 6.62 6.40 6.62 3.2M
2021-07-02 6.35 6.44 6.33 6.42 1.4M
2021-07-01 6.55 6.55 6.36 6.38 1.9M
2021-06-30 6.43 6.55 6.35 6.54 2.8M
2021-06-29 6.64 6.66 6.41 6.43 2.3M
2021-06-28 6.67 6.71 6.56 6.66 2.3M
2021-06-25 6.66 6.75 6.48 6.67 4.5M
2021-06-24 6.63 6.68 6.61 6.65 2.3M
2021-06-23 6.80 6.81 6.65 6.70 3.5M
2021-06-22 6.66 6.78 6.62 6.77 4.6M
2021-06-21 6.60 6.66 6.58 6.66 3.5M
2021-06-18 6.60 6.67 6.50 6.63 3.9M
2021-06-17 6.47 6.62 6.41 6.58 3.4M
2021-06-16 6.58 6.67 6.45 6.47 3.5M
2021-06-15 6.54 6.64 6.41 6.58 3.3M
2021-06-11 6.66 6.66 6.51 6.51 4.3M
2021-06-10 6.53 6.72 6.47 6.65 5.5M
2021-06-09 6.45 6.59 6.40 6.52 3.6M
2021-06-08 6.35 6.47 6.30 6.46 3.6M
2021-06-07 6.30 6.42 6.28 6.35 2.7M
2021-06-04 6.30 6.38 6.26 6.29 2.5M
2021-06-03 6.35 6.43 6.30 6.30 4.4M
2021-06-02 6.24 6.43 6.23 6.32 6.5M
2021-06-01 6.20 6.25 6.17 6.23 4.7M
2021-05-31 6.22 6.28 6.18 6.24 3.1M
2021-05-28 6.32 6.32 6.12 6.22 3.4M
2021-05-27 6.28 6.37 6.26 6.28 2.6M
2021-05-26 6.17 6.31 6.16 6.31 3.0M
2021-05-25 6.21 6.23 6.11 6.17 2.0M
2021-05-24 6.20 6.27 6.15 6.20 2.3M
2021-05-21 6.05 6.30 6.02 6.20 3.9M
2021-05-20 6.04 6.06 5.95 6.03 1.7M
2021-05-19 6.08 6.08 6.04 6.06 1.4M
2021-05-18 6.09 6.10 6.01 6.08 1.7M
2021-05-17 6.22 6.22 6.03 6.06 3.0M
2021-05-14 6.16 6.26 6.15 6.22 2.2M
2021-05-13 6.19 6.30 6.10 6.20 3.2M
2021-05-12 6.07 6.33 6.03 6.25 4.1M
2021-05-11 5.99 6.09 5.94 6.07 2.1M
2021-05-10 6.10 6.17 5.95 5.99 3.2M
2021-05-07 6.19 6.19 6.09 6.14 1.8M
2021-05-06 6.08 6.21 6.02 6.15 2.4M
2021-04-30 6.22 6.24 5.98 6.01 3.3M
2021-04-29 6.21 6.26 6.13 6.20 2.6M
2021-04-28 6.36 6.36 6.16 6.20 2.8M
2021-04-27 6.50 6.53 6.31 6.33 2.8M
2021-04-26 6.55 6.65 6.50 6.59 1.5M
2021-04-23 6.77 6.77 6.50 6.57 2.4M
2021-04-22 6.79 6.86 6.72 6.75 1.8M
2021-04-21 6.77 6.86 6.70 6.83 1.9M
2021-04-20 6.78 6.83 6.71 6.79 2.3M
2021-04-19 6.75 6.83 6.71 6.79 2.2M
2021-04-16 6.52 6.77 6.52 6.76 2.6M
2021-04-15 6.50 6.57 6.46 6.54 1.2M
2021-04-14 6.49 6.52 6.35 6.52 1.7M
2021-04-13 6.55 6.56 6.42 6.45 1.6M
2021-04-12 6.71 6.72 6.51 6.54 2.1M
2021-04-09 6.66 6.74 6.59 6.70 1.7M
2021-04-08 6.83 6.83 6.64 6.64 2.4M
2021-04-07 6.76 6.86 6.75 6.81 1.8M
2021-04-06 6.62 6.78 6.57 6.76 1.9M
2021-04-02 6.70 6.71 6.62 6.63 2.0M
2021-04-01 6.71 6.74 6.64 6.69 1.2M
2021-03-31 6.69 6.73 6.62 6.69 1.3M
2021-03-30 6.80 6.80 6.64 6.64 2.0M
2021-03-29 6.80 6.85 6.76 6.80 1.6M
2021-03-26 6.80 6.83 6.70 6.80 1.5M
2021-03-25 6.81 6.92 6.73 6.74 2.3M
2021-03-24 6.93 7.00 6.85 6.87 2.0M
2021-03-23 7.12 7.14 6.93 6.95 2.8M
2021-03-22 7.15 7.32 7.12 7.16 3.3M
2021-03-19 6.94 7.17 6.86 7.13 3.7M
2021-03-18 7.10 7.14 6.94 6.95 2.4M
2021-03-17 7.12 7.22 7.05 7.07 2.5M
2021-03-16 6.85 7.23 6.80 7.12 4.4M
2021-03-15 6.55 6.84 6.55 6.83 2.1M
2021-03-12 6.93 6.95 6.75 6.75 2.1M
2021-03-11 6.80 6.93 6.73 6.91 2.3M
2021-03-10 7.06 7.10 6.77 6.77 2.8M
2021-03-09 7.18 7.26 6.95 6.98 3.2M
2021-03-08 7.30 7.40 7.17 7.22 3.5M
2021-03-05 7.26 7.38 7.24 7.29 4.3M
2021-03-04 7.58 7.64 7.26 7.30 7.0M
2021-03-03 7.18 7.58 6.90 7.50 9.1M
2021-03-02 7.39 7.39 7.14 7.21 2.7M
2021-03-01 7.21 7.41 7.20 7.33 3.4M
2021-02-26 7.06 7.24 6.98 7.15 3.7M
2021-02-25 7.45 7.45 7.06 7.07 3.7M
2021-02-24 7.32 7.52 7.27 7.36 4.0M
2021-02-23 7.43 7.53 7.13 7.32 5.4M
2021-02-22 7.31 7.69 7.30 7.43 8.2M
2021-02-19 6.77 7.21 6.65 7.18 6.4M
2021-02-18 6.33 6.77 6.33 6.75 5.8M
2021-02-10 6.38 6.44 6.24 6.28 3.9M
2021-02-09 6.41 6.58 6.36 6.37 4.7M
2021-02-08 6.71 6.80 6.45 6.47 5.1M
2021-02-05 6.85 7.05 6.81 6.86 1.9M
2021-02-04 7.12 7.12 6.72 6.92 2.8M
2021-02-03 7.22 7.38 6.94 7.05 5.1M
2021-02-02 7.12 7.22 6.88 7.15 3.8M
2021-02-01 7.72 7.72 6.98 7.12 6.1M
2021-01-29 7.82 7.88 7.49 7.80 3.4M
2021-01-28 7.81 8.01 7.71 7.82 3.6M
2021-01-27 8.15 8.17 7.80 7.80 3.8M
2021-01-26 8.20 8.40 7.95 8.18 5.6M
2021-01-25 8.12 8.32 7.87 8.13 5.3M
2021-01-22 7.72 8.28 7.72 8.12 10.5M
2021-01-21 7.88 7.90 7.72 7.73 5.4M
2021-01-20 7.87 8.00 7.71 7.88 6.5M
2021-01-19 7.62 7.88 7.57 7.83 6.9M
2021-01-18 7.36 7.78 7.30 7.68 7.6M
2021-01-15 6.84 7.41 6.84 7.22 5.9M
2021-01-14 6.53 6.83 6.53 6.80 3.2M
2021-01-13 6.86 6.88 6.59 6.63 4.4M
2021-01-12 6.98 7.09 6.82 6.88 3.5M
2021-01-11 7.44 7.44 7.00 7.00 4.3M
2021-01-08 7.50 7.70 7.30 7.41 3.7M
2021-01-07 7.86 7.86 7.44 7.46 4.4M
2021-01-06 7.93 8.00 7.76 7.83 4.9M
2021-01-05 8.02 8.07 7.88 7.96 4.7M
2021-01-04 7.81 8.06 7.81 8.01 5.3M