Fujian Foxit Software Development Joint Stock Co Ltd (688095)

688095
🏛️ 중국 →
74.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 99.57 99.57 97.81 98.58 0.3M
2021-12-30 98.06 100.39 97.86 98.71 0.5M
2021-12-29 99.98 100.50 97.29 98.06 0.5M
2021-12-28 99.50 101.00 98.64 99.33 0.4M
2021-12-27 98.40 99.56 97.04 98.79 0.4M
2021-12-24 99.06 100.27 98.21 98.38 0.4M
2021-12-23 100.18 101.09 98.08 99.06 0.5M
2021-12-22 98.78 101.99 98.43 100.18 0.4M
2021-12-21 98.14 98.74 96.81 98.40 0.7M
2021-12-20 99.29 100.58 98.00 98.14 0.5M
2021-12-17 104.90 104.90 99.45 99.92 0.9M
2021-12-16 104.29 105.56 104.20 104.41 0.2M
2021-12-15 106.94 107.01 104.54 104.72 0.5M
2021-12-14 105.71 108.31 104.64 106.95 0.6M
2021-12-13 106.64 107.55 105.71 105.86 0.4M
2021-12-10 109.14 109.14 105.71 106.31 0.3M
2021-12-09 104.86 108.57 104.44 107.71 0.4M
2021-12-08 105.19 106.46 103.93 105.29 0.3M
2021-12-07 107.50 107.92 102.70 103.99 0.6M
2021-12-06 110.70 111.26 106.46 106.49 0.6M
2021-12-03 111.63 113.19 110.71 110.71 0.3M
2021-12-02 113.27 114.13 110.77 111.63 0.4M
2021-12-01 113.59 114.72 112.06 113.22 0.5M
2021-11-30 114.89 115.63 112.87 114.29 0.4M
2021-11-29 111.29 115.63 111.29 113.64 0.6M
2021-11-26 113.20 115.48 112.57 114.85 0.6M
2021-11-25 118.54 118.54 113.99 114.29 0.8M
2021-11-24 114.35 119.20 111.79 118.55 1.3M
2021-11-23 116.42 117.28 113.13 113.21 0.6M
2021-11-22 112.86 119.62 112.71 116.21 1.2M
2021-11-19 106.54 111.85 106.07 109.86 1.0M
2021-11-18 106.44 108.53 105.87 106.22 0.5M
2021-11-17 103.00 108.37 102.79 106.44 0.7M
2021-11-16 107.25 107.81 103.16 103.75 0.5M
2021-11-15 106.78 107.71 104.29 106.99 0.4M
2021-11-12 103.57 106.12 102.47 105.47 0.5M
2021-11-11 104.51 104.51 101.68 103.59 0.4M
2021-11-10 102.24 102.89 100.70 102.46 0.2M
2021-11-09 99.78 102.86 99.01 102.24 0.3M
2021-11-08 102.29 102.29 98.45 99.95 0.3M
2021-11-05 99.58 103.17 98.59 100.79 0.5M
2021-11-04 100.28 102.50 99.68 100.06 0.4M
2021-11-03 99.29 100.31 98.57 100.19 0.5M
2021-11-02 98.55 102.06 97.14 99.49 1.1M
2021-11-01 94.80 98.79 94.80 98.55 1.3M
2021-10-29 92.86 96.35 92.14 95.51 1.4M
2021-10-28 99.64 99.64 90.84 92.64 2.0M
2021-10-27 108.51 108.71 103.06 103.57 1.0M
2021-10-26 109.17 111.67 108.43 108.77 0.4M
2021-10-25 112.06 112.21 107.87 109.17 0.6M
2021-10-22 116.04 116.06 111.99 112.00 0.6M
2021-10-21 115.64 117.14 115.00 115.36 0.3M
2021-10-20 117.14 118.21 116.17 116.57 0.3M
2021-10-19 116.07 117.15 115.82 116.41 0.2M
2021-10-18 117.89 118.49 116.21 116.50 0.3M
2021-10-15 118.36 118.96 117.14 118.06 0.5M
2021-10-14 117.93 119.64 117.54 118.36 0.4M
2021-10-13 118.34 120.36 117.14 119.43 0.4M
2021-10-12 121.20 122.13 118.14 118.33 0.4M
2021-10-11 121.20 122.50 120.15 121.71 0.3M
2021-10-08 122.15 123.55 120.00 120.50 0.3M
2021-09-30 119.49 121.51 118.38 120.01 0.2M
2021-09-29 121.84 121.85 118.16 118.35 0.4M
2021-09-28 123.06 123.06 120.07 121.24 0.2M
2021-09-27 122.93 125.31 119.65 122.69 0.5M
2021-09-24 119.79 127.07 119.79 122.87 0.8M
2021-09-23 117.29 119.90 117.29 119.71 0.5M
2021-09-22 120.49 122.50 116.99 117.14 0.7M
2021-09-17 123.57 125.00 120.28 122.56 0.7M
2021-09-16 127.50 128.21 123.21 123.80 0.8M
2021-09-15 137.91 137.91 125.63 127.93 1.6M
2021-09-14 137.50 141.41 137.50 137.91 1.2M
2021-09-13 135.70 136.59 133.23 134.14 0.9M
2021-09-10 132.71 137.58 131.44 135.71 1.2M
2021-09-09 129.65 135.63 129.29 133.00 1.9M
2021-09-08 122.86 130.14 122.85 129.99 2.3M
2021-09-07 130.31 132.54 130.24 130.71 0.4M
2021-09-06 127.41 132.04 125.60 130.14 0.5M
2021-09-03 124.10 127.98 122.86 126.74 0.3M
2021-09-02 126.29 126.32 122.82 123.39 0.3M
2021-09-01 123.14 126.63 121.82 124.61 0.4M
2021-08-31 130.22 130.61 120.27 122.36 0.9M
2021-08-30 134.25 135.66 130.43 130.63 0.5M
2021-08-27 133.84 134.91 130.83 134.07 0.4M
2021-08-26 133.57 137.96 132.14 134.01 0.7M
2021-08-25 133.69 135.13 130.89 131.64 0.6M
2021-08-24 134.67 137.54 132.99 133.74 0.5M
2021-08-23 128.54 134.29 127.88 133.56 0.8M
2021-08-20 137.56 137.56 131.84 131.91 0.7M
2021-08-19 139.91 141.90 137.15 137.15 0.3M
2021-08-18 141.65 143.39 136.86 139.91 0.7M
2021-08-17 145.00 145.00 142.17 142.22 0.4M
2021-08-16 147.14 147.29 144.64 144.85 0.4M
2021-08-13 149.70 151.43 147.25 147.71 0.4M
2021-08-12 149.86 152.10 148.86 150.29 0.3M
2021-08-11 153.57 154.31 149.93 150.23 0.4M
2021-08-10 153.78 155.00 152.96 153.53 0.3M
2021-08-09 150.63 156.32 149.29 155.19 0.3M
2021-08-06 152.30 154.99 149.21 150.63 0.3M
2021-08-05 160.00 160.00 153.71 154.54 0.4M
2021-08-04 159.00 160.11 156.36 159.68 0.3M
2021-08-03 163.09 165.71 158.57 158.90 0.4M
2021-08-02 157.27 166.34 152.51 162.14 0.6M
2021-07-30 152.55 158.57 150.21 156.84 0.3M
2021-07-29 150.18 154.20 149.26 152.15 0.3M
2021-07-28 154.97 156.20 144.41 148.57 0.5M
2021-07-27 150.01 158.32 150.01 154.29 0.6M
2021-07-26 149.31 150.69 147.14 150.01 0.3M
2021-07-23 153.58 154.89 149.43 150.21 0.3M
2021-07-22 159.98 159.98 152.89 154.06 0.4M
2021-07-21 155.68 158.56 154.78 156.82 0.3M
2021-07-20 154.29 157.35 152.86 154.86 0.3M
2021-07-19 159.21 159.21 155.01 156.81 0.3M
2021-07-16 160.66 162.06 156.96 157.00 0.3M
2021-07-15 160.65 164.77 159.44 160.71 0.3M
2021-07-14 166.63 168.32 163.57 164.16 0.3M
2021-07-13 168.79 175.71 166.70 167.81 0.5M
2021-07-12 162.85 171.59 162.14 170.71 0.5M
2021-07-09 164.84 166.43 159.04 162.85 0.5M
2021-07-08 168.57 169.81 164.71 166.77 0.3M
2021-07-07 167.14 169.07 164.54 168.99 0.2M
2021-07-06 165.43 170.71 164.22 166.56 0.3M
2021-07-05 169.85 172.66 163.53 167.14 0.4M
2021-07-02 172.29 173.54 167.64 167.64 0.3M
2021-07-01 180.39 180.71 172.91 172.91 0.3M
2021-06-30 175.36 182.14 174.54 180.92 0.5M
2021-06-29 175.89 177.24 172.39 175.16 0.4M
2021-06-28 173.92 177.85 172.22 175.56 0.5M
2021-06-25 175.36 177.57 170.93 174.50 0.4M
2021-06-24 179.99 181.39 174.57 175.49 0.5M
2021-06-23 179.24 183.20 178.00 179.29 0.7M
2021-06-22 194.93 195.42 178.50 180.29 1.0M
2021-06-21 189.86 197.61 189.15 195.00 0.6M
2021-06-18 191.49 194.81 189.01 190.74 0.3M
2021-06-17 187.22 194.21 187.22 192.79 0.2M
2021-06-16 193.77 197.36 187.86 189.17 0.3M
2021-06-15 188.54 198.31 187.91 195.40 0.5M
2021-06-11 197.71 197.71 183.29 189.50 0.6M
2021-06-10 190.89 198.81 187.48 195.89 0.5M
2021-06-09 192.27 194.29 185.71 189.26 0.4M
2021-06-08 205.71 205.71 188.57 189.43 0.8M
2021-06-07 196.94 206.16 193.21 206.14 0.6M
2021-06-04 189.29 203.21 188.00 197.14 0.4M
2021-06-03 194.30 196.98 190.50 191.87 0.3M
2021-06-02 197.29 201.61 192.68 193.29 0.6M
2021-06-01 198.93 205.00 195.13 197.94 0.7M
2021-05-31 192.25 201.63 191.50 199.41 0.7M
2021-05-28 194.74 200.36 190.07 192.25 0.6M
2021-05-27 181.76 195.61 181.70 194.35 0.9M
2021-05-26 178.57 183.93 176.98 182.14 0.6M
2021-05-25 163.57 181.40 163.57 178.94 0.9M
2021-05-24 164.30 167.86 161.29 163.57 0.5M
2021-05-21 170.56 170.56 163.49 164.81 0.3M
2021-05-20 165.71 170.63 164.61 169.14 0.4M
2021-05-19 169.78 170.00 165.97 166.31 0.3M
2021-05-18 161.43 170.87 161.13 170.40 0.7M
2021-05-17 156.41 163.54 154.29 162.14 0.6M
2021-05-14 154.64 157.06 153.61 155.71 0.3M
2021-05-13 153.79 157.98 153.23 155.11 0.5M
2021-05-12 152.42 155.54 148.58 155.20 0.9M
2021-05-11 152.57 156.14 150.74 152.50 1.0M
2021-05-10 151.22 156.29 150.77 152.79 0.5M
2021-05-07 151.71 155.84 148.57 151.21 0.7M
2021-05-06 144.28 152.37 143.43 150.71 0.8M
2021-04-30 142.89 149.13 142.79 142.79 0.7M
2021-04-29 152.14 153.07 142.14 143.64 1.2M
2021-04-28 169.29 169.29 151.29 152.43 1.2M
2021-04-27 176.07 176.20 170.00 171.64 0.3M
2021-04-26 169.79 178.23 169.79 176.86 0.4M
2021-04-23 170.71 175.00 168.68 171.38 0.2M
2021-04-22 164.34 173.91 163.79 170.71 0.3M
2021-04-21 168.57 169.27 165.36 166.43 0.2M
2021-04-20 169.92 170.71 167.86 169.28 0.1M
2021-04-19 165.71 172.06 165.71 169.91 0.2M
2021-04-16 167.56 167.56 163.93 166.86 0.1M
2021-04-15 166.43 167.14 163.33 167.12 0.1M
2021-04-14 167.21 167.84 163.49 166.36 0.2M
2021-04-13 169.40 170.83 165.01 165.71 0.2M
2021-04-12 170.00 172.86 169.22 169.39 0.2M
2021-04-09 173.10 174.64 170.00 172.74 0.2M
2021-04-08 173.49 176.07 171.65 173.10 0.3M
2021-04-07 166.16 175.00 164.30 173.57 0.6M
2021-04-06 162.86 166.29 162.86 163.64 0.1M
2021-04-02 159.73 166.26 159.73 163.50 0.2M
2021-04-01 158.59 160.57 157.27 160.32 0.2M
2021-03-31 158.93 162.14 157.89 158.80 0.2M
2021-03-30 164.69 166.26 158.57 158.93 0.4M
2021-03-29 172.04 176.43 162.22 164.69 0.4M
2021-03-26 169.25 172.81 166.23 171.36 0.2M
2021-03-25 164.69 172.14 164.69 167.87 0.2M
2021-03-24 166.86 171.14 166.56 168.12 0.2M
2021-03-23 171.06 174.42 167.86 169.35 0.3M
2021-03-22 176.07 177.04 170.94 173.21 0.4M
2021-03-19 176.39 176.39 172.86 176.36 0.2M
2021-03-18 179.64 180.44 173.97 176.39 0.2M
2021-03-17 174.84 181.36 171.69 179.85 0.2M
2021-03-16 174.20 176.70 171.68 174.21 0.2M
2021-03-15 179.99 180.17 171.64 173.00 0.3M
2021-03-12 180.86 183.51 178.73 180.33 0.2M
2021-03-11 175.57 183.59 171.43 181.36 0.3M
2021-03-10 176.41 177.14 173.59 175.06 0.3M
2021-03-09 181.43 182.07 173.57 175.00 0.5M
2021-03-08 188.57 193.21 180.81 182.58 0.8M
2021-03-05 190.01 195.51 190.00 190.36 0.3M
2021-03-04 201.43 202.70 190.00 193.85 0.3M
2021-03-03 200.00 204.87 195.84 202.14 0.4M
2021-03-02 193.11 203.57 192.95 197.50 0.4M
2021-03-01 195.50 198.21 192.20 195.13 0.4M
2021-02-26 189.29 194.29 186.01 191.08 0.4M
2021-02-25 189.43 192.43 184.74 191.97 0.3M
2021-02-24 194.29 195.29 186.52 189.29 0.3M
2021-02-23 188.57 197.71 185.71 193.08 0.3M
2021-02-22 191.79 200.71 186.44 187.80 0.5M
2021-02-19 188.57 192.02 185.01 191.00 0.4M
2021-02-18 182.99 192.41 182.99 188.63 0.6M
2021-02-10 175.79 182.77 173.63 181.29 0.3M
2021-02-09 170.47 179.14 168.57 175.71 0.4M
2021-02-08 170.77 175.30 168.01 168.59 0.4M
2021-02-05 172.71 175.00 169.36 170.77 0.3M
2021-02-04 178.57 182.64 168.09 172.64 0.9M
2021-02-03 187.46 187.46 179.41 181.06 0.3M
2021-02-02 187.14 190.21 182.99 184.71 0.5M
2021-02-01 172.14 189.29 171.43 184.72 0.9M
2021-01-29 192.86 192.86 167.14 170.41 1.4M
2021-01-28 187.85 204.28 187.59 196.84 0.7M
2021-01-27 193.55 195.12 185.80 190.71 0.5M
2021-01-26 202.86 202.86 190.00 195.37 0.5M
2021-01-25 197.16 205.00 192.86 201.50 0.6M
2021-01-22 189.29 201.95 186.44 200.00 0.8M
2021-01-21 185.96 195.64 183.59 191.21 0.7M
2021-01-20 186.48 188.86 183.00 187.11 0.5M
2021-01-19 188.57 192.70 184.44 186.45 0.8M
2021-01-18 177.83 196.42 173.04 190.64 1.5M
2021-01-15 179.68 181.02 174.09 175.71 1.2M
2021-01-14 153.16 183.89 151.54 183.89 1.9M
2021-01-13 159.99 161.43 153.06 153.24 0.7M
2021-01-12 155.71 163.07 154.45 159.29 0.5M
2021-01-11 159.36 161.71 155.55 155.86 0.5M
2021-01-08 160.00 163.49 155.79 159.51 0.5M
2021-01-07 167.93 168.21 157.20 159.64 0.9M
2021-01-06 175.71 175.71 167.71 167.90 0.6M
2021-01-05 173.65 176.00 171.30 174.49 0.5M
2021-01-04 172.14 179.20 172.14 175.58 0.7M