福事特

301446
🏛️ 中国 →
31.50
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
09:30 30.73 30.99 30.45 30.78 272.4K
09:35 30.70 30.85 30.66 30.73 141.0K
09:40 30.79 30.92 30.73 30.85 100.5K
09:45 30.85 31.16 30.80 31.14 159.0K
09:50 31.16 31.40 30.89 31.21 287.4K
09:55 31.18 31.38 31.09 31.24 159.5K
10:00 31.23 31.40 31.03 31.17 137.5K
10:05 31.20 31.20 31.11 31.14 63.8K
10:10 31.18 31.30 31.15 31.20 91.1K
10:15 31.20 31.72 31.20 31.60 272.3K
10:20 31.57 32.23 31.53 32.23 594.1K
10:25 32.22 33.49 32.18 33.00 1,202.3K
10:30 33.00 33.50 32.97 32.99 438.6K
10:35 33.00 33.19 32.77 32.97 262.0K
10:40 32.93 32.93 32.38 32.38 243.1K
10:45 32.38 32.60 32.31 32.32 248.9K
10:50 32.32 32.49 32.30 32.30 135.6K
10:55 32.29 32.52 32.21 32.48 143.6K
11:00 32.49 32.50 32.23 32.33 101.4K
11:05 32.33 32.50 32.33 32.47 38.2K
11:10 32.46 32.48 32.39 32.40 39.3K
11:15 32.42 32.55 32.37 32.40 53.6K
11:20 32.44 32.45 32.25 32.25 38.8K
11:25 32.24 32.33 32.24 32.26 22.7K
13:00 32.29 32.50 32.23 32.31 60.6K
13:05 32.30 32.31 32.23 32.23 42.4K
13:10 32.25 32.30 32.24 32.24 24.1K
13:15 32.26 32.26 32.18 32.19 132.5K
13:20 32.19 32.23 32.18 32.19 51.9K
13:25 32.19 32.19 32.01 32.02 112.0K
13:30 32.01 32.01 31.80 31.80 82.3K
13:35 31.80 31.96 31.66 31.74 50.2K
13:40 31.75 31.87 31.75 31.85 24.6K
13:45 31.82 31.90 31.75 31.90 29.3K
13:50 31.86 31.90 31.78 31.79 33.6K
13:55 31.79 31.80 31.71 31.72 40.8K
14:00 31.74 32.05 31.71 31.98 57.8K
14:05 31.97 31.97 31.87 31.90 13.2K
14:10 31.90 31.90 31.77 31.77 26.8K
14:15 31.76 31.85 31.74 31.85 20.9K
14:20 31.83 31.83 31.72 31.78 41.7K
14:25 31.78 31.99 31.78 31.83 84.4K
14:30 31.83 31.84 31.70 31.71 63.4K
14:35 31.70 31.80 31.67 31.76 80.3K
14:40 31.73 31.79 31.73 31.77 67.4K
14:45 31.77 31.78 31.76 31.76 99.3K
14:50 31.76 31.77 31.65 31.66 149.2K
14:55 31.66 31.66 31.42 31.44 79.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 30.80 33.56 30.45 31.50 6.9M
2025-09-25 31.50 31.99 31.02 31.02 4.7M
2025-09-24 32.64 33.00 31.31 31.86 7.1M
2025-09-23 31.02 35.34 30.13 33.90 11.0M
2025-09-22 33.31 33.31 31.26 31.58 7.6M
2025-09-19 34.50 37.28 31.88 32.72 12.9M
2025-09-18 28.39 33.98 27.82 33.98 11.6M
2025-09-17 29.28 29.28 28.26 28.32 2.1M
2025-09-16 27.93 29.44 27.77 29.35 2.7M
2025-09-15 28.69 29.35 27.79 27.84 2.5M
2025-09-12 28.69 28.99 28.41 28.62 1.4M
2025-09-11 28.55 29.16 27.90 28.69 1.7M
2025-09-10 28.85 29.10 27.62 28.39 2.3M
2025-09-09 29.73 29.73 28.68 28.81 2.0M
2025-09-08 30.26 30.30 29.18 29.75 2.1M
2025-09-05 29.78 30.37 29.30 30.33 2.8M
2025-09-04 30.40 31.75 28.98 29.90 3.6M
2025-09-03 29.66 31.35 29.37 30.58 4.0M
2025-09-02 30.52 30.69 28.80 29.80 3.5M
2025-09-01 28.29 31.48 28.28 30.80 5.3M
2025-08-29 28.89 29.27 28.11 28.28 1.9M
2025-08-28 29.29 29.62 27.70 29.03 3.2M
2025-08-27 29.36 30.20 28.63 29.59 4.2M
2025-08-26 29.00 30.78 28.67 29.10 4.4M
2025-08-25 29.35 29.60 28.38 29.07 3.8M
2025-08-22 29.52 30.05 29.05 29.45 3.5M
2025-08-21 28.82 30.55 28.31 29.91 5.6M
2025-08-20 28.64 29.13 28.15 28.76 4.1M
2025-08-19 28.43 31.00 28.10 29.03 7.6M
2025-08-18 27.43 28.75 27.39 27.93 3.7M
2025-08-15 26.13 27.95 26.12 27.42 4.0M
2025-08-14 27.34 27.34 26.22 26.25 2.5M
2025-08-13 27.29 27.80 27.15 27.34 2.9M
2025-08-12 27.54 27.54 26.90 27.27 2.5M
2025-08-11 27.34 27.58 26.76 27.33 3.3M
2025-08-08 26.90 27.82 26.43 27.34 5.1M
2025-08-07 26.66 27.18 26.54 26.73 3.9M
2025-08-06 27.15 27.33 26.48 26.71 4.6M
2025-08-05 27.90 27.98 26.86 27.14 3.6M
2025-08-04 27.79 28.64 27.19 27.58 5.7M
2025-08-01 25.12 28.80 24.63 27.78 9.1M
2025-07-31 25.63 26.08 25.05 25.19 2.3M
2025-07-30 26.45 26.52 25.38 25.75 3.2M
2025-07-29 26.72 26.80 25.57 26.13 4.4M
2025-07-28 26.00 27.13 25.90 26.23 5.9M
2025-07-25 25.72 27.13 25.45 26.49 7.2M
2025-07-24 25.20 26.10 24.73 25.67 5.9M
2025-07-23 26.44 26.44 25.30 25.36 7.7M
2025-07-22 25.76 29.00 25.05 27.21 10.9M
2025-07-21 24.52 25.83 24.49 25.45 6.2M
2025-07-18 23.89 24.12 23.63 24.11 1.1M
2025-07-17 23.93 23.93 23.71 23.81 1.0M
2025-07-16 23.79 24.00 23.69 23.82 0.9M
2025-07-15 24.03 24.14 23.42 23.77 1.3M
2025-07-14 23.62 24.20 23.52 24.16 1.9M
2025-07-11 23.77 23.95 23.32 23.50 1.0M
2025-07-10 23.80 23.98 23.59 23.76 1.0M
2025-07-09 23.78 24.20 23.71 23.88 1.1M
2025-07-08 23.43 24.06 23.40 23.87 1.8M
2025-07-07 23.10 23.45 23.02 23.45 1.1M
2025-07-04 23.56 23.56 23.03 23.07 1.2M
2025-07-03 23.35 23.58 23.28 23.47 1.0M
2025-07-02 23.44 23.66 23.20 23.41 1.2M
2025-07-01 23.53 23.84 23.18 23.35 1.3M
2025-06-30 23.26 23.54 23.06 23.54 1.1M
2025-06-27 22.87 23.30 22.72 23.26 1.4M
2025-06-26 22.96 23.05 22.74 22.80 1.0M
2025-06-25 22.92 23.02 22.60 22.87 1.2M
2025-06-24 22.47 22.98 22.23 22.93 1.3M
2025-06-23 21.74 22.31 21.56 22.22 1.0M
2025-06-20 21.96 22.50 21.60 21.93 1.0M
2025-06-19 22.62 22.69 22.00 22.11 1.0M
2025-06-18 22.72 22.80 22.46 22.64 0.9M
2025-06-17 23.07 23.07 22.57 22.88 1.2M
2025-06-16 22.41 22.89 22.33 22.87 1.3M
2025-06-13 22.68 23.13 22.25 22.37 1.1M
2025-06-12 22.46 22.93 22.44 22.75 1.0M
2025-06-11 22.42 22.72 22.42 22.57 0.7M
2025-06-10 22.69 22.78 22.20 22.40 0.9M
2025-06-09 22.37 22.69 22.32 22.68 1.2M
2025-06-06 22.17 22.54 21.95 22.46 1.2M
2025-06-05 22.07 22.34 21.64 22.12 1.2M
2025-06-04 21.90 22.11 21.85 22.02 0.6M
2025-06-03 21.66 21.99 21.38 21.85 0.9M
2025-05-30 22.17 22.32 21.53 21.66 1.3M
2025-05-29 21.88 22.46 21.78 22.27 1.1M
2025-05-28 21.98 22.27 21.68 21.78 0.7M
2025-05-27 21.94 22.12 21.70 21.98 0.8M
2025-05-26 21.76 22.09 21.64 21.93 0.9M
2025-05-23 21.92 22.43 21.69 21.84 1.2M
2025-05-22 22.40 22.69 21.91 22.00 0.9M
2025-05-21 22.66 22.79 22.10 22.35 0.7M
2025-05-20 22.42 22.67 22.21 22.65 0.8M
2025-05-19 22.26 22.47 21.93 22.33 0.9M
2025-05-16 22.08 22.42 21.90 22.18 0.9M
2025-05-15 21.85 22.08 21.62 22.05 0.9M
2025-05-14 22.33 22.44 21.79 21.89 1.2M
2025-05-13 22.66 22.66 22.04 22.07 1.1M
2025-05-12 22.43 22.58 22.22 22.46 0.7M
2025-05-09 22.38 22.69 22.11 22.34 1.0M
2025-05-08 22.24 22.60 22.13 22.50 1.1M
2025-05-07 22.55 22.67 22.00 22.10 1.4M
2025-05-06 21.76 22.44 21.41 22.29 1.6M
2025-04-30 21.17 21.87 21.00 21.54 1.4M
2025-04-29 20.46 21.30 20.46 21.30 1.3M
2025-04-28 20.95 20.96 20.36 20.59 0.9M
2025-04-25 20.48 20.96 20.32 20.82 1.1M
2025-04-24 20.43 20.93 20.31 20.55 1.5M
2025-04-23 20.01 20.60 20.01 20.54 1.2M
2025-04-22 19.89 19.97 19.73 19.91 0.6M
2025-04-21 19.63 19.90 19.45 19.87 0.7M
2025-04-18 19.60 19.79 19.36 19.62 0.6M
2025-04-17 19.32 19.88 19.32 19.64 1.0M
2025-04-16 19.76 19.79 19.09 19.41 1.0M
2025-04-15 19.53 19.79 19.42 19.73 0.9M
2025-04-14 19.35 19.78 19.35 19.53 1.2M
2025-04-11 19.01 19.37 18.85 19.10 1.1M
2025-04-10 19.05 19.67 19.05 19.09 1.5M
2025-04-09 18.02 18.88 16.77 18.74 1.7M
2025-04-08 17.95 18.84 17.86 18.38 1.8M
2025-04-07 20.06 20.60 17.65 17.77 2.6M
2025-04-03 22.18 22.53 21.74 22.06 1.1M
2025-04-02 22.60 22.88 22.34 22.46 1.2M
2025-04-01 21.89 22.48 21.78 22.37 1.2M
2025-03-31 21.88 22.06 21.37 21.90 1.5M
2025-03-28 22.60 22.81 22.01 22.12 1.6M
2025-03-27 23.40 23.40 22.50 22.68 1.9M
2025-03-26 23.21 23.70 22.78 23.44 2.1M
2025-03-25 23.69 24.13 23.11 23.21 3.3M
2025-03-24 24.24 24.38 22.12 24.30 4.5M
2025-03-21 23.65 24.48 23.45 24.24 4.8M
2025-03-20 23.25 23.95 23.01 23.58 2.7M
2025-03-19 23.06 23.59 22.98 23.39 2.7M
2025-03-18 23.10 23.16 22.87 23.13 1.8M
2025-03-17 22.88 23.30 22.71 23.13 2.6M
2025-03-14 22.49 22.76 22.11 22.76 1.9M
2025-03-13 22.39 22.68 22.02 22.56 1.7M
2025-03-12 22.73 22.74 22.43 22.59 2.2M
2025-03-11 22.23 22.87 22.05 22.74 2.5M
2025-03-10 22.50 22.97 22.30 22.69 3.2M
2025-03-07 22.77 22.88 22.28 22.33 3.5M
2025-03-06 22.51 23.30 22.01 23.06 5.9M
2025-03-05 21.31 24.98 21.31 22.79 7.1M
2025-03-04 20.99 21.36 20.71 21.33 1.0M
2025-03-03 21.06 21.52 20.85 21.09 1.4M
2025-02-28 21.59 21.63 20.72 20.84 1.4M
2025-02-27 21.70 21.78 21.22 21.53 1.7M
2025-02-26 21.44 21.98 21.38 21.68 1.9M
2025-02-25 21.00 21.58 20.90 21.31 1.8M
2025-02-24 21.08 21.29 20.80 21.16 1.5M
2025-02-21 20.90 21.10 20.84 20.93 1.4M
2025-02-20 20.61 21.06 20.61 20.97 1.3M
2025-02-19 20.28 20.72 20.20 20.67 1.3M
2025-02-18 20.79 20.81 20.10 20.28 1.2M
2025-02-17 20.42 20.83 20.35 20.78 1.5M
2025-02-14 20.36 20.62 20.20 20.36 1.3M
2025-02-13 20.71 20.84 20.37 20.40 1.1M
2025-02-12 20.73 20.80 20.45 20.71 1.1M
2025-02-11 20.98 20.99 20.62 20.73 0.9M
2025-02-10 20.77 20.89 20.50 20.89 1.1M
2025-02-07 20.56 20.95 20.43 20.71 1.6M
2025-02-06 20.27 20.57 20.10 20.56 1.2M
2025-02-05 19.69 20.26 19.69 20.24 1.2M
2025-01-27 20.20 20.34 19.69 19.69 0.9M
2025-01-24 19.92 20.07 19.61 20.02 1.0M
2025-01-23 20.32 20.40 19.82 19.82 1.1M
2025-01-22 20.09 20.31 19.96 20.05 1.0M
2025-01-21 20.50 20.57 20.01 20.18 1.0M
2025-01-20 20.16 20.53 19.96 20.48 1.3M
2025-01-17 20.00 20.10 19.81 19.99 0.8M
2025-01-16 19.97 20.22 19.64 19.95 1.1M
2025-01-15 20.05 20.15 19.70 19.80 1.2M
2025-01-14 19.23 20.26 19.17 20.10 1.6M
2025-01-13 18.96 19.25 18.40 19.09 0.9M
2025-01-10 19.99 20.05 19.00 19.04 1.2M
2025-01-09 19.72 20.20 19.66 19.76 1.1M
2025-01-08 20.07 20.33 19.27 19.90 1.4M
2025-01-07 19.99 20.37 19.66 20.31 1.3M
2025-01-06 19.60 19.95 18.88 19.88 1.3M
2025-01-03 20.93 21.03 19.55 19.77 2.1M
2025-01-02 22.00 22.01 20.58 20.94 2.7M