福贞-KY

8411
🏛️ 中国台湾 →
12.70
最后更新: 2025-10-01
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 13.10 13.20 12.85 13.20 0.0M
2024-12-30 12.95 13.10 12.85 13.10 0.1M
2024-12-27 13.00 13.20 12.85 13.10 0.1M
2024-12-26 13.00 13.10 12.90 13.10 0.0M
2024-12-25 12.90 13.05 12.75 13.05 0.1M
2024-12-24 12.95 12.95 12.70 12.85 0.1M
2024-12-23 12.70 12.90 12.65 12.90 0.0M
2024-12-20 12.70 12.70 12.50 12.65 0.1M
2024-12-19 12.70 12.75 12.55 12.75 0.1M
2024-12-18 12.65 12.80 12.65 12.80 0.0M
2024-12-17 12.70 12.70 12.50 12.65 0.0M
2024-12-16 13.00 13.00 12.40 12.50 0.4M
2024-12-13 13.30 13.30 13.00 13.15 0.2M
2024-12-12 13.30 13.30 13.20 13.20 0.0M
2024-12-11 13.15 13.20 13.15 13.20 0.0M
2024-12-10 13.50 13.50 13.15 13.15 0.1M
2024-12-09 13.30 13.30 13.20 13.30 0.0M
2024-12-06 13.35 13.40 13.25 13.35 0.0M
2024-12-05 13.30 13.35 13.20 13.35 0.1M
2024-12-04 13.45 13.45 13.25 13.30 0.0M
2024-12-03 13.35 13.35 13.25 13.35 0.1M
2024-12-02 13.25 13.35 13.15 13.35 0.0M
2024-11-29 13.25 13.50 13.15 13.25 0.1M
2024-11-28 13.30 13.35 13.25 13.35 0.1M
2024-11-27 13.35 13.45 13.25 13.30 0.2M
2024-11-26 13.55 13.55 13.30 13.40 0.1M
2024-11-25 13.45 13.45 13.30 13.35 0.1M
2024-11-22 13.45 13.45 13.40 13.40 0.1M
2024-11-21 13.40 13.50 13.40 13.40 0.1M
2024-11-20 13.40 13.45 13.35 13.45 0.1M
2024-11-19 13.40 13.50 13.35 13.45 0.1M
2024-11-18 13.45 13.55 13.40 13.45 0.1M
2024-11-15 13.40 13.50 13.35 13.50 0.1M
2024-11-14 13.45 13.50 13.35 13.35 0.1M
2024-11-13 13.40 13.50 13.40 13.50 0.1M
2024-11-12 13.60 13.60 13.40 13.45 0.1M
2024-11-11 13.55 13.95 13.30 13.55 0.7M
2024-11-08 13.90 14.00 13.90 13.95 0.1M
2024-11-07 14.05 14.05 13.90 14.00 0.0M
2024-11-06 14.10 14.10 13.95 14.00 0.1M
2024-11-05 14.00 14.10 13.95 14.00 0.1M
2024-11-04 14.00 14.10 14.00 14.10 0.1M
2024-11-01 13.95 14.10 13.90 14.10 0.1M
2024-10-30 14.00 14.00 13.90 13.95 0.0M
2024-10-29 13.95 13.95 13.80 13.85 0.1M
2024-10-28 13.85 14.00 13.80 13.90 0.0M
2024-10-25 14.10 14.10 13.80 13.85 0.2M
2024-10-24 14.05 14.10 13.90 14.10 0.1M
2024-10-23 14.10 14.15 13.95 13.95 0.1M
2024-10-22 14.25 14.25 14.00 14.20 0.1M
2024-10-21 13.90 14.30 13.90 14.15 0.1M
2024-10-18 14.10 14.10 13.90 13.90 0.1M
2024-10-17 14.00 14.10 13.90 14.10 0.2M
2024-10-16 13.95 14.05 13.75 14.05 0.3M
2024-10-15 13.85 14.05 13.85 14.05 0.1M
2024-10-14 14.05 14.05 13.60 13.95 0.3M
2024-10-11 14.35 14.35 14.00 14.00 0.2M
2024-10-09 14.85 15.00 14.05 14.30 0.7M
2024-10-08 15.25 15.45 14.60 14.60 0.8M
2024-10-07 14.60 15.80 14.50 15.15 3.5M
2024-10-04 14.35 14.55 14.25 14.40 0.2M
2024-10-01 14.40 14.40 14.20 14.40 0.2M
2024-09-30 14.10 14.60 14.05 14.35 0.4M
2024-09-27 14.15 14.15 13.85 14.10 0.2M
2024-09-26 14.10 14.15 13.90 14.15 0.3M
2024-09-25 14.10 14.15 14.05 14.10 0.1M
2024-09-24 14.10 14.10 14.00 14.10 0.0M
2024-09-23 14.05 14.15 14.00 14.10 0.1M
2024-09-20 14.05 14.10 14.00 14.10 0.1M
2024-09-19 14.05 14.05 13.95 14.05 0.1M
2024-09-18 14.05 14.05 13.95 14.05 0.1M
2024-09-16 14.00 14.05 13.95 14.05 0.0M
2024-09-13 13.90 14.05 13.90 14.05 0.0M
2024-09-12 13.95 14.05 13.90 14.00 0.1M
2024-09-11 13.90 13.90 13.75 13.85 0.1M
2024-09-10 13.95 14.05 13.85 14.05 0.0M
2024-09-09 13.75 14.00 13.70 13.95 0.1M
2024-09-06 14.00 14.05 13.95 14.05 0.0M
2024-09-05 13.90 14.05 13.90 14.05 0.0M
2024-09-04 13.80 14.10 13.80 13.80 0.1M
2024-09-03 14.20 14.30 14.20 14.25 0.0M
2024-09-02 14.25 14.30 14.20 14.30 0.0M
2024-08-30 14.30 14.30 14.20 14.30 0.0M
2024-08-29 14.20 14.30 14.15 14.25 0.1M
2024-08-28 14.35 14.35 14.15 14.30 0.0M
2024-08-27 14.15 14.35 14.15 14.35 0.0M
2024-08-26 14.35 14.35 14.20 14.35 0.0M
2024-08-23 14.30 14.35 14.20 14.35 0.0M
2024-08-22 14.10 14.30 14.10 14.30 0.0M
2024-08-21 14.25 14.25 14.10 14.25 0.0M
2024-08-20 14.10 14.25 14.05 14.25 0.0M
2024-08-19 14.25 14.25 14.10 14.10 0.0M
2024-08-16 14.25 14.30 14.15 14.25 0.1M
2024-08-15 14.20 14.25 14.15 14.25 0.0M
2024-08-14 14.10 14.20 14.10 14.20 0.1M
2024-08-13 14.10 14.20 14.10 14.15 0.0M
2024-08-12 14.05 14.30 14.05 14.10 0.0M
2024-08-09 13.95 14.20 13.95 14.10 0.1M
2024-08-08 13.85 14.10 13.85 14.00 0.1M
2024-08-07 14.00 14.15 13.95 14.15 0.3M
2024-08-06 14.00 14.10 13.60 14.10 0.1M
2024-08-05 14.40 14.40 13.50 14.10 0.3M
2024-08-02 14.40 14.45 14.20 14.40 0.1M
2024-08-01 14.50 14.65 14.50 14.60 0.1M
2024-07-31 14.50 14.50 14.40 14.45 0.0M
2024-07-30 14.45 14.50 14.40 14.50 0.1M
2024-07-29 14.40 14.50 14.35 14.50 0.1M
2024-07-26 14.20 14.50 14.10 14.50 0.1M
2024-07-23 14.35 14.50 14.35 14.45 0.1M
2024-07-22 14.60 14.60 14.30 14.35 0.2M
2024-07-19 14.60 14.70 14.55 14.70 0.1M
2024-07-18 14.65 14.65 14.60 14.65 0.1M
2024-07-17 14.75 14.75 14.60 14.70 0.1M
2024-07-16 14.70 14.75 14.60 14.70 0.1M
2024-07-15 14.65 14.80 14.60 14.70 0.1M
2024-07-12 14.75 14.80 14.60 14.80 0.1M
2024-07-11 14.70 14.80 14.55 14.80 0.1M
2024-07-10 14.75 15.00 14.60 14.75 0.2M
2024-07-09 14.75 14.80 14.60 14.75 0.1M
2024-07-08 14.65 14.85 14.65 14.75 0.2M
2024-07-05 14.50 14.85 14.50 14.75 0.2M
2024-07-04 14.35 14.55 14.35 14.50 0.2M
2024-07-03 14.15 14.50 14.15 14.30 0.3M
2024-07-02 14.00 14.20 14.00 14.20 0.1M
2024-07-01 14.00 14.15 13.95 14.15 0.1M
2024-06-28 14.10 14.10 13.95 14.10 0.1M
2024-06-27 14.00 14.15 14.00 14.05 0.1M
2024-06-26 14.10 14.10 14.05 14.10 0.0M
2024-06-25 14.15 14.15 14.05 14.05 0.0M
2024-06-24 14.10 14.15 13.90 14.15 0.1M
2024-06-21 14.10 14.10 14.05 14.10 0.0M
2024-06-20 13.95 14.15 13.95 14.10 0.1M
2024-06-19 14.00 14.00 13.90 14.00 0.1M
2024-06-18 14.00 14.00 13.85 14.00 0.1M
2024-06-17 13.95 14.00 13.90 14.00 0.1M
2024-06-14 14.05 14.05 13.90 14.05 0.1M
2024-06-13 14.10 14.10 14.00 14.00 0.0M
2024-06-12 14.15 14.15 14.05 14.15 0.1M
2024-06-11 14.10 14.15 14.00 14.10 0.1M
2024-06-07 14.10 14.15 14.00 14.10 0.1M
2024-06-06 14.10 14.10 14.00 14.10 0.1M
2024-06-05 13.90 14.10 13.85 14.10 0.1M
2024-06-04 14.05 14.10 14.00 14.10 0.0M
2024-06-03 14.00 14.15 14.00 14.05 0.1M
2024-05-31 14.00 14.10 13.75 14.05 0.2M
2024-05-30 13.75 13.75 13.60 13.75 0.1M
2024-05-29 13.65 13.75 13.65 13.75 0.1M
2024-05-28 13.70 13.70 13.55 13.70 0.1M
2024-05-27 13.70 13.75 13.30 13.60 0.4M
2024-05-24 13.70 13.85 13.65 13.80 0.0M
2024-05-23 14.00 14.00 13.45 13.70 0.5M
2024-05-22 13.90 14.00 13.90 14.00 0.1M
2024-05-21 13.95 14.00 13.75 13.95 0.1M
2024-05-20 14.00 14.00 13.90 13.95 0.1M
2024-05-17 13.95 13.95 13.85 13.90 0.1M
2024-05-16 14.00 14.00 13.80 13.95 0.2M
2024-05-15 14.00 14.00 13.85 13.90 0.1M
2024-05-14 13.95 14.05 13.90 13.95 0.0M
2024-05-13 14.20 14.20 13.85 13.95 0.2M
2024-05-10 14.25 14.25 14.15 14.25 0.1M
2024-05-09 14.20 14.25 14.05 14.20 0.1M
2024-05-08 14.20 14.35 14.15 14.25 0.1M
2024-05-07 13.60 14.40 13.60 14.25 0.4M
2024-05-06 13.50 13.55 13.45 13.55 0.1M
2024-05-03 13.45 13.50 13.45 13.45 0.0M
2024-05-02 13.45 13.50 13.45 13.45 0.0M
2024-04-30 13.45 13.45 13.45 13.45 0.1M
2024-04-29 13.55 13.60 13.45 13.45 0.1M
2024-04-26 13.55 13.55 13.45 13.55 0.1M
2024-04-25 13.50 13.55 13.45 13.55 0.1M
2024-04-24 13.55 13.55 13.50 13.55 0.1M
2024-04-23 13.55 13.55 13.50 13.55 0.0M
2024-04-22 13.60 13.65 13.45 13.55 0.1M
2024-04-19 13.50 13.60 13.45 13.60 0.1M
2024-04-18 13.60 13.60 13.45 13.55 0.1M
2024-04-17 13.55 13.60 13.50 13.60 0.1M
2024-04-16 13.60 13.65 13.40 13.55 0.1M
2024-04-15 13.60 13.65 13.55 13.60 0.1M
2024-04-12 13.55 13.70 13.55 13.60 0.4M
2024-04-11 13.50 13.60 13.50 13.55 0.1M
2024-04-10 13.30 13.55 13.30 13.45 0.8M
2024-04-09 13.30 13.35 13.25 13.30 0.2M
2024-04-08 13.35 13.40 13.30 13.30 0.2M
2024-04-03 13.50 13.50 13.30 13.45 0.1M
2024-04-02 13.55 13.55 13.45 13.50 0.1M
2024-04-01 13.70 13.70 13.50 13.55 0.1M
2024-03-29 13.70 13.75 13.45 13.70 0.5M
2024-03-28 13.95 13.95 13.70 13.70 0.1M
2024-03-27 13.60 14.00 13.50 14.00 0.6M
2024-03-26 13.70 13.70 13.55 13.60 0.1M
2024-03-25 13.70 13.75 13.70 13.70 0.2M
2024-03-22 13.75 13.80 13.60 13.75 0.1M
2024-03-21 13.90 13.90 13.75 13.80 0.1M
2024-03-20 13.85 13.90 13.80 13.90 0.0M
2024-03-19 14.00 14.05 13.80 13.90 0.2M
2024-03-18 14.00 14.10 13.90 14.05 0.1M
2024-03-15 13.90 14.00 13.90 14.00 0.0M
2024-03-14 13.95 14.00 13.90 14.00 0.1M
2024-03-13 13.95 13.95 13.90 13.95 0.1M
2024-03-12 14.30 14.30 13.85 13.95 0.3M
2024-03-11 14.35 14.40 14.25 14.30 0.1M
2024-03-08 14.35 14.45 14.25 14.45 0.1M
2024-03-07 14.45 14.50 14.40 14.40 0.1M
2024-03-06 14.45 14.50 14.40 14.50 0.1M
2024-03-05 14.45 14.50 14.40 14.45 0.1M
2024-03-04 14.40 14.60 14.40 14.60 0.1M
2024-03-01 14.45 14.50 14.45 14.50 0.0M
2024-02-29 14.50 14.50 14.45 14.50 0.1M
2024-02-27 14.50 14.50 14.45 14.50 0.1M
2024-02-26 14.50 14.50 14.40 14.50 0.2M
2024-02-23 14.50 14.50 14.45 14.50 0.2M
2024-02-22 14.50 14.50 14.45 14.50 0.2M
2024-02-21 14.50 14.50 14.45 14.50 0.1M
2024-02-20 14.45 14.50 14.40 14.50 0.1M
2024-02-19 14.45 14.50 14.35 14.50 0.2M
2024-02-16 14.40 14.60 14.20 14.45 0.4M
2024-02-15 14.35 14.45 14.25 14.35 0.1M
2024-02-05 14.20 14.20 14.10 14.20 0.1M
2024-02-02 14.30 14.35 14.20 14.20 0.1M
2024-02-01 14.30 14.35 14.25 14.35 0.1M
2024-01-31 14.30 14.35 14.20 14.30 0.0M
2024-01-30 14.40 14.45 14.40 14.45 0.0M
2024-01-29 14.40 14.45 14.35 14.40 0.0M
2024-01-26 14.60 14.60 14.35 14.45 0.1M
2024-01-25 14.50 14.60 14.50 14.60 0.1M
2024-01-24 14.60 14.60 14.50 14.50 0.0M
2024-01-23 14.70 14.70 14.35 14.60 0.1M
2024-01-22 14.80 14.85 14.55 14.60 0.0M
2024-01-19 14.60 14.60 14.40 14.55 0.2M
2024-01-18 14.75 14.75 14.60 14.65 0.1M
2024-01-17 14.80 14.85 14.70 14.75 0.1M
2024-01-16 14.75 14.95 14.75 14.95 0.1M
2024-01-15 15.00 15.00 14.85 14.90 0.1M
2024-01-12 14.90 15.00 14.85 14.90 0.0M
2024-01-11 14.90 14.90 14.70 14.90 0.0M
2024-01-10 14.90 14.95 14.60 14.90 0.2M
2024-01-09 15.20 15.20 14.85 15.10 0.3M
2024-01-08 15.15 15.35 15.15 15.35 0.2M
2024-01-05 15.25 15.25 15.15 15.20 0.1M
2024-01-04 15.20 15.30 15.20 15.25 0.1M
2024-01-03 15.20 15.20 15.10 15.20 0.1M
2024-01-02 15.00 15.20 15.00 15.20 0.0M