台湾福兴

9924
🏛️ 中国台湾 →
56.00
最后更新: 2025-09-24
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 48.35 48.35 47.75 47.85 0.5M
2023-12-28 48.60 48.60 48.10 48.35 0.4M
2023-12-27 48.00 48.70 47.85 48.60 0.5M
2023-12-26 47.55 47.85 47.40 47.75 0.5M
2023-12-25 48.50 48.50 47.30 47.50 0.8M
2023-12-22 49.50 49.50 48.40 48.40 0.7M
2023-12-21 49.45 49.80 49.20 49.50 0.5M
2023-12-20 48.80 50.10 48.75 49.50 1.0M
2023-12-19 48.45 48.85 48.05 48.80 0.4M
2023-12-18 49.20 49.30 48.25 48.45 0.4M
2023-12-15 48.10 49.45 48.10 49.00 0.6M
2023-12-14 47.90 48.30 47.80 48.30 0.2M
2023-12-13 47.35 48.10 47.35 47.80 0.2M
2023-12-12 47.35 47.80 47.05 47.50 0.6M
2023-12-11 47.55 47.60 47.20 47.55 0.5M
2023-12-08 47.90 48.10 47.65 47.90 0.3M
2023-12-07 47.80 48.10 47.65 47.85 0.3M
2023-12-06 48.00 48.15 47.60 47.90 0.6M
2023-12-05 48.90 48.90 47.85 48.00 1.0M
2023-12-04 50.00 50.00 48.70 48.95 0.9M
2023-12-01 48.55 50.30 48.50 50.00 1.2M
2023-11-30 48.40 48.60 48.35 48.55 0.4M
2023-11-29 48.70 48.70 48.35 48.40 0.4M
2023-11-28 48.35 48.80 48.35 48.70 0.4M
2023-11-27 48.50 48.75 48.35 48.35 0.4M
2023-11-24 48.25 48.30 48.05 48.25 0.2M
2023-11-23 48.15 48.40 48.00 48.25 0.4M
2023-11-22 48.40 48.45 48.10 48.10 0.5M
2023-11-21 48.35 48.40 48.05 48.35 0.5M
2023-11-20 48.25 48.60 48.10 48.35 0.5M
2023-11-17 48.80 48.80 48.25 48.45 0.4M
2023-11-16 48.70 49.25 48.05 48.60 0.6M
2023-11-15 48.30 49.20 48.30 48.60 1.1M
2023-11-14 48.25 48.55 48.00 48.20 0.6M
2023-11-13 48.50 48.60 47.60 48.25 0.8M
2023-11-10 47.35 48.20 46.50 48.15 1.1M
2023-11-09 48.45 48.45 47.85 48.30 0.8M
2023-11-08 48.00 48.50 47.60 48.30 1.4M
2023-11-07 46.90 48.30 46.90 48.00 2.6M
2023-11-06 46.15 48.80 46.00 47.50 7.4M
2023-11-03 43.35 44.40 43.35 44.40 0.7M
2023-11-02 43.15 43.60 43.15 43.25 0.2M
2023-11-01 43.25 43.30 43.00 43.10 0.2M
2023-10-31 43.50 43.50 43.10 43.20 0.1M
2023-10-30 43.45 43.50 43.25 43.40 0.2M
2023-10-27 43.20 43.45 43.15 43.45 0.1M
2023-10-26 43.00 43.15 43.00 43.15 0.1M
2023-10-25 43.40 43.45 43.05 43.10 0.2M
2023-10-24 43.20 43.30 43.00 43.30 0.2M
2023-10-23 43.15 43.30 43.15 43.20 0.2M
2023-10-20 43.90 43.90 42.95 43.15 0.4M
2023-10-19 43.55 43.75 43.50 43.70 0.1M
2023-10-18 43.90 43.90 43.45 43.55 0.2M
2023-10-17 44.20 44.30 43.60 43.70 0.3M
2023-10-16 44.00 44.05 43.80 43.90 0.3M
2023-10-13 44.00 44.45 43.70 43.90 0.6M
2023-10-12 43.50 44.80 43.40 43.95 1.4M
2023-10-11 42.55 42.65 42.45 42.65 0.2M
2023-10-06 42.60 42.60 42.40 42.45 0.2M
2023-10-05 42.55 42.70 42.50 42.55 0.2M
2023-10-04 42.60 42.65 42.40 42.55 0.2M
2023-10-03 42.95 43.00 42.60 42.60 0.2M
2023-10-02 42.80 43.00 42.70 42.95 0.2M
2023-09-28 42.70 42.80 42.65 42.75 0.2M
2023-09-27 42.70 42.80 42.60 42.70 0.1M
2023-09-26 42.75 42.80 42.65 42.70 0.1M
2023-09-25 42.75 42.85 42.75 42.80 0.1M
2023-09-22 42.95 42.95 42.70 42.75 0.1M
2023-09-21 43.00 43.05 42.55 42.95 0.2M
2023-09-20 43.00 43.20 42.90 43.05 0.2M
2023-09-19 42.85 43.00 42.85 42.90 0.1M
2023-09-18 42.80 43.00 42.80 42.95 0.1M
2023-09-15 42.95 43.15 42.90 42.90 0.1M
2023-09-14 43.00 43.15 42.80 42.90 0.2M
2023-09-13 42.75 43.00 42.65 43.00 0.1M
2023-09-12 42.50 42.80 42.50 42.75 0.1M
2023-09-11 43.40 43.55 42.50 42.70 0.2M
2023-09-08 42.45 42.65 42.45 42.65 0.1M
2023-09-07 42.65 42.65 42.45 42.55 0.1M
2023-09-06 42.75 42.75 42.60 42.65 0.1M
2023-09-05 43.00 43.00 42.70 42.75 0.1M
2023-09-04 42.90 43.00 42.70 42.90 0.1M
2023-09-01 42.70 42.75 42.65 42.70 0.1M
2023-08-31 42.40 42.75 42.40 42.70 0.1M
2023-08-30 42.40 42.50 42.30 42.40 0.1M
2023-08-29 42.20 42.50 42.20 42.25 0.1M
2023-08-28 42.20 42.40 42.10 42.20 0.1M
2023-08-25 42.15 42.30 42.15 42.20 0.1M
2023-08-24 42.15 42.20 42.15 42.15 0.1M
2023-08-23 42.05 42.15 42.00 42.15 0.0M
2023-08-22 42.00 42.05 41.90 42.05 0.1M
2023-08-21 42.00 42.15 41.80 41.90 0.1M
2023-08-18 42.00 42.20 41.90 42.00 0.1M
2023-08-17 41.80 42.20 41.70 42.20 0.1M
2023-08-16 42.55 42.55 41.50 42.00 0.3M
2023-08-15 42.55 42.60 42.45 42.60 0.1M
2023-08-14 42.70 42.70 42.40 42.60 0.1M
2023-08-11 42.60 42.80 42.60 42.70 0.1M
2023-08-10 42.95 42.95 42.60 42.60 0.2M
2023-08-09 42.80 42.95 42.80 42.85 0.1M
2023-08-08 42.85 43.00 42.75 42.80 0.1M
2023-08-07 42.85 42.90 42.70 42.85 0.1M
2023-08-04 42.70 42.90 42.65 42.75 0.1M
2023-08-02 42.85 42.90 42.65 42.65 0.1M
2023-08-01 42.85 42.85 42.75 42.80 0.0M
2023-07-31 43.10 43.10 42.70 42.75 0.1M
2023-07-28 42.75 43.00 42.75 42.80 0.1M
2023-07-27 42.70 42.80 42.70 42.75 0.1M
2023-07-26 42.85 42.90 42.65 42.70 0.1M
2023-07-25 42.85 42.90 42.60 42.85 0.1M
2023-07-24 42.85 42.85 42.70 42.85 0.1M
2023-07-21 42.90 42.95 42.70 42.85 0.1M
2023-07-20 42.75 42.95 42.70 42.90 0.1M
2023-07-19 42.75 42.85 42.70 42.75 0.1M
2023-07-18 43.05 43.05 42.65 42.75 0.1M
2023-07-17 43.00 43.20 42.80 42.80 0.1M
2023-07-14 43.40 43.40 43.00 43.00 0.1M
2023-07-13 42.95 43.00 42.85 42.85 0.1M
2023-07-12 42.70 42.85 42.65 42.85 0.1M
2023-07-11 42.80 42.80 42.65 42.75 0.1M
2023-07-10 42.70 42.85 42.70 42.80 0.1M
2023-07-07 42.80 42.80 42.55 42.75 0.1M
2023-07-06 43.00 43.00 42.65 42.90 0.1M
2023-07-05 42.90 42.95 42.85 42.90 0.1M
2023-07-04 42.85 42.95 42.50 42.90 0.2M
2023-07-03 42.75 42.95 42.75 42.85 0.1M
2023-06-30 42.70 42.80 42.65 42.75 0.1M
2023-06-29 42.70 42.85 42.70 42.80 0.0M
2023-06-28 42.70 42.80 42.55 42.65 0.1M
2023-06-27 42.40 42.70 42.35 42.70 0.2M
2023-06-26 42.50 42.50 42.15 42.40 0.1M
2023-06-21 42.30 42.55 42.20 42.55 0.1M
2023-06-20 42.30 42.30 42.15 42.20 0.1M
2023-06-19 42.35 42.35 42.25 42.25 0.1M
2023-06-16 42.40 42.40 42.20 42.30 0.2M
2023-06-15 42.45 42.50 42.25 42.35 0.3M
2023-06-14 42.25 42.50 42.25 42.45 0.4M
2023-06-13 42.05 42.35 41.95 42.25 1.0M
2023-06-12 44.95 45.75 44.90 45.20 1.4M
2023-06-09 44.80 44.90 44.70 44.85 0.5M
2023-06-08 44.95 44.95 44.70 44.80 0.3M
2023-06-07 44.80 44.95 44.70 44.80 0.3M
2023-06-06 44.70 44.70 44.60 44.70 0.3M
2023-06-05 44.50 44.80 44.45 44.65 0.3M
2023-06-02 44.25 44.50 44.10 44.45 0.2M
2023-06-01 44.25 44.35 44.20 44.20 0.1M
2023-05-31 44.30 44.40 44.15 44.25 0.2M
2023-05-30 44.00 44.40 44.00 44.30 0.3M
2023-05-29 43.75 44.05 43.75 44.00 0.2M
2023-05-26 43.80 43.80 43.60 43.70 0.1M
2023-05-25 43.75 43.90 43.70 43.80 0.1M
2023-05-24 43.60 43.80 43.60 43.75 0.0M
2023-05-23 43.90 43.95 43.80 43.80 0.1M
2023-05-22 43.95 43.95 43.75 43.75 0.1M
2023-05-19 44.00 44.05 43.90 43.95 0.0M
2023-05-18 43.95 44.05 43.90 43.95 0.1M
2023-05-17 43.80 44.05 43.75 43.95 0.1M
2023-05-16 43.60 43.80 43.30 43.80 0.1M
2023-05-15 43.70 43.90 43.60 43.70 0.1M
2023-05-12 43.55 43.70 43.55 43.70 0.0M
2023-05-11 43.65 43.65 43.40 43.60 0.1M
2023-05-10 43.65 43.75 43.55 43.65 0.1M
2023-05-09 43.70 43.70 43.60 43.65 0.1M
2023-05-08 43.55 43.75 43.45 43.65 0.1M
2023-05-05 43.75 43.90 43.75 43.85 0.1M
2023-05-04 43.70 43.90 43.60 43.80 0.1M
2023-05-03 44.00 44.00 43.70 43.80 0.0M
2023-05-02 43.60 43.85 43.45 43.75 0.1M
2023-04-28 43.45 43.50 43.20 43.40 0.1M
2023-04-27 43.25 43.35 43.00 43.25 0.1M
2023-04-26 42.90 43.30 42.90 43.25 0.1M
2023-04-25 43.25 43.30 43.00 43.00 0.1M
2023-04-24 43.10 43.40 42.85 43.15 0.1M
2023-04-21 43.70 43.70 43.15 43.15 0.3M
2023-04-20 43.90 43.90 43.65 43.65 0.1M
2023-04-19 43.95 43.95 43.85 43.90 0.2M
2023-04-18 43.90 44.00 43.90 43.95 0.1M
2023-04-17 43.90 44.00 43.70 43.90 0.1M
2023-04-14 43.80 43.90 43.65 43.80 0.1M
2023-04-13 43.80 43.95 43.65 43.80 0.2M
2023-04-12 44.00 44.00 43.80 44.00 0.1M
2023-04-11 43.85 44.05 43.85 44.00 0.1M
2023-04-10 43.90 43.90 43.75 43.80 0.0M
2023-04-07 43.70 43.95 43.70 43.90 0.1M
2023-04-06 44.30 44.30 43.35 43.90 0.2M
2023-03-31 43.90 44.00 43.70 43.95 0.1M
2023-03-30 43.80 43.90 43.70 43.90 0.1M
2023-03-29 43.80 43.90 43.70 43.80 0.1M
2023-03-28 43.90 43.90 43.70 43.80 0.1M
2023-03-27 43.90 44.00 43.85 43.90 0.1M
2023-03-24 43.90 44.05 43.80 43.90 0.1M
2023-03-23 43.75 44.10 43.75 43.85 0.1M
2023-03-22 43.70 43.80 43.60 43.70 0.1M
2023-03-21 43.35 43.70 43.30 43.60 0.1M
2023-03-20 43.35 43.40 43.20 43.30 0.1M
2023-03-17 43.50 43.50 43.20 43.35 0.1M
2023-03-16 43.50 43.60 43.20 43.40 0.3M
2023-03-15 43.60 43.65 43.25 43.60 0.1M
2023-03-14 43.65 43.75 43.50 43.55 0.1M
2023-03-13 43.50 43.70 43.05 43.65 0.3M
2023-03-10 44.10 44.10 43.55 43.85 0.4M
2023-03-09 44.50 44.80 44.00 44.35 0.7M
2023-03-08 43.80 43.95 43.65 43.80 0.2M
2023-03-07 43.90 44.00 43.70 43.80 0.2M
2023-03-06 43.50 44.15 43.50 43.90 0.3M
2023-03-03 43.00 43.60 43.00 43.35 0.2M
2023-03-02 42.70 43.00 42.70 42.95 0.1M
2023-03-01 42.95 43.00 42.65 42.90 0.1M
2023-02-24 42.80 42.95 42.75 42.95 0.1M
2023-02-23 42.75 42.75 42.65 42.75 0.1M
2023-02-22 42.65 42.65 42.30 42.65 0.2M
2023-02-21 42.60 42.80 42.55 42.65 0.1M
2023-02-20 42.50 42.90 42.50 42.60 0.1M
2023-02-17 42.35 42.60 42.30 42.40 0.1M
2023-02-16 42.20 42.40 42.20 42.35 0.1M
2023-02-15 42.30 42.30 42.10 42.30 0.1M
2023-02-14 42.25 42.25 42.05 42.20 0.1M
2023-02-13 42.20 42.25 41.95 42.25 0.1M
2023-02-10 42.15 42.30 42.10 42.20 0.1M
2023-02-09 42.10 42.35 42.10 42.15 0.1M
2023-02-08 42.10 42.40 42.10 42.30 0.1M
2023-02-07 42.25 42.25 42.10 42.15 0.2M
2023-02-06 42.30 42.30 42.15 42.25 0.1M
2023-02-03 42.50 42.50 42.10 42.25 0.1M
2023-02-02 42.50 42.55 42.40 42.40 0.1M
2023-02-01 42.50 42.55 42.30 42.50 0.2M
2023-01-31 42.00 42.30 42.00 42.30 0.1M
2023-01-30 42.00 42.50 41.90 42.00 0.2M
2023-01-17 41.95 42.05 41.85 42.00 0.1M
2023-01-16 41.75 42.00 41.65 41.90 0.1M
2023-01-13 41.80 42.05 41.70 41.75 0.0M
2023-01-12 41.85 41.85 41.70 41.70 0.1M
2023-01-11 41.75 41.85 41.65 41.75 0.1M
2023-01-10 42.10 42.10 41.85 41.95 0.1M
2023-01-09 42.00 42.10 41.85 42.10 0.2M
2023-01-06 42.15 42.15 41.85 41.95 0.1M
2023-01-05 41.55 41.95 41.55 41.95 0.3M
2023-01-04 41.20 41.55 41.20 41.55 0.1M
2023-01-03 41.20 41.30 40.90 41.20 0.1M