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
2023-12-29 69.97 71.56 69.28 69.85 1.5M
2023-12-28 68.14 70.93 66.68 70.15 1.5M
2023-12-27 68.61 69.84 67.50 68.14 1.2M
2023-12-26 71.74 71.74 67.86 68.61 1.7M
2023-12-25 71.18 73.50 70.00 71.13 1.3M
2023-12-22 74.07 75.45 71.37 71.55 1.4M
2023-12-21 70.51 74.86 70.51 74.62 1.5M
2023-12-20 76.99 77.56 72.50 72.76 1.4M
2023-12-19 75.90 77.99 74.32 77.06 1.2M
2023-12-18 77.68 78.90 75.65 76.30 1.2M
2023-12-15 80.00 80.00 78.26 78.70 1.2M
2023-12-14 81.10 82.24 80.12 80.12 1.1M
2023-12-13 82.73 83.10 80.52 80.52 1.5M
2023-12-12 84.09 85.50 82.79 83.28 1.7M
2023-12-11 81.77 85.22 80.16 84.54 2.5M
2023-12-08 83.83 84.50 80.54 82.69 2.9M
2023-12-07 78.58 85.88 78.25 84.00 3.0M
2023-12-06 77.40 80.50 76.13 78.71 1.4M
2023-12-05 80.15 80.15 77.24 77.25 1.3M
2023-12-04 82.28 84.00 79.90 80.06 2.5M
2023-12-01 76.50 84.28 75.79 82.30 3.1M
2023-11-30 76.44 77.36 74.77 75.85 1.0M
2023-11-29 77.39 78.22 75.68 76.14 1.0M
2023-11-28 76.52 77.80 75.19 77.50 1.2M
2023-11-27 77.82 78.80 75.58 76.59 1.2M
2023-11-24 81.19 81.19 76.66 77.82 1.5M
2023-11-23 81.10 81.26 77.98 80.79 1.2M
2023-11-22 82.01 84.10 80.97 81.10 1.4M
2023-11-21 85.17 85.50 82.66 83.56 1.5M
2023-11-20 83.00 86.47 82.00 84.96 1.3M
2023-11-17 84.11 84.38 81.88 83.73 1.6M
2023-11-16 83.84 88.54 82.72 84.14 2.1M
2023-11-15 86.96 87.00 83.00 83.98 2.1M
2023-11-14 84.57 86.80 81.47 84.96 2.2M
2023-11-13 81.22 86.10 81.22 82.83 2.5M
2023-11-10 81.00 81.90 79.61 80.26 1.7M
2023-11-09 84.38 85.80 80.02 81.35 3.8M
2023-11-08 78.90 87.60 78.10 84.39 4.6M
2023-11-07 76.60 79.59 74.33 78.59 2.9M
2023-11-06 71.70 77.45 70.13 76.71 3.2M
2023-11-03 66.87 71.75 66.87 70.60 2.7M
2023-11-02 67.52 68.33 66.01 66.53 1.5M
2023-11-01 68.06 69.28 67.19 67.52 1.1M
2023-10-31 69.80 69.96 66.51 67.84 1.9M
2023-10-30 67.16 70.32 67.09 70.24 1.8M
2023-10-27 67.00 68.08 65.95 67.30 1.3M
2023-10-26 67.75 69.08 66.40 67.52 1.3M
2023-10-25 68.12 70.15 67.28 68.26 1.3M
2023-10-24 67.80 69.66 64.68 68.12 1.2M
2023-10-23 69.06 69.84 66.04 66.97 1.2M
2023-10-20 71.01 72.26 68.81 69.08 1.0M
2023-10-19 70.59 73.32 70.43 71.70 1.1M
2023-10-18 72.85 73.79 69.66 71.89 1.3M
2023-10-17 74.99 74.99 71.73 73.50 1.1M
2023-10-16 76.77 76.96 73.77 74.25 1.3M
2023-10-13 78.80 78.93 76.07 76.67 1.6M
2023-10-12 82.51 83.69 78.50 78.64 1.9M
2023-10-11 79.00 84.79 77.51 82.27 2.1M
2023-10-10 80.08 81.50 78.20 78.87 1.4M
2023-10-09 82.00 82.00 78.51 79.68 1.6M
2023-09-28 82.63 83.79 80.68 81.72 1.9M
2023-09-27 82.45 82.89 79.64 81.73 2.2M
2023-09-26 80.49 87.66 80.32 83.00 3.7M
2023-09-25 82.00 82.00 78.72 79.71 1.8M
2023-09-22 74.64 82.50 74.55 80.37 2.9M
2023-09-21 73.90 75.77 73.52 74.17 0.7M
2023-09-20 75.28 76.93 74.18 74.25 1.2M
2023-09-19 77.01 78.10 75.03 75.15 1.4M
2023-09-18 78.24 79.50 77.16 77.30 1.1M
2023-09-15 79.98 80.16 77.53 78.24 1.2M
2023-09-14 80.57 80.89 78.68 79.51 1.1M
2023-09-13 84.52 84.52 79.31 80.57 1.6M
2023-09-12 84.01 85.31 83.03 83.68 1.1M
2023-09-11 82.07 86.26 81.71 84.39 1.6M
2023-09-08 81.50 83.56 81.36 82.30 0.9M
2023-09-07 85.70 86.00 81.99 82.29 1.2M
2023-09-06 85.63 86.46 82.30 85.00 1.5M
2023-09-05 84.29 87.55 84.29 84.66 1.7M
2023-09-04 89.13 90.18 81.88 85.30 3.2M
2023-09-01 92.68 94.30 87.53 89.88 2.5M
2023-08-31 96.00 97.78 93.00 94.34 2.8M
2023-08-30 90.00 98.75 89.20 96.71 3.0M
2023-08-29 83.43 90.00 83.00 89.95 1.6M
2023-08-28 88.57 89.22 82.99 82.99 1.5M
2023-08-25 86.31 88.38 83.68 84.20 1.0M
2023-08-24 88.77 89.58 87.01 87.57 1.0M
2023-08-23 91.06 92.99 87.41 87.74 1.3M
2023-08-22 89.91 91.96 87.73 91.60 1.2M
2023-08-21 91.37 92.37 88.38 88.43 1.2M
2023-08-18 93.05 94.39 90.36 90.80 1.3M
2023-08-17 94.07 96.66 93.24 93.43 1.2M
2023-08-16 97.34 98.76 94.11 94.70 1.2M
2023-08-15 100.18 101.70 95.80 97.47 1.4M
2023-08-14 96.66 101.46 96.66 101.09 1.4M
2023-08-11 101.40 102.51 98.84 98.84 0.9M
2023-08-10 102.40 103.47 100.40 102.89 0.9M
2023-08-09 102.58 104.73 101.18 101.38 1.0M
2023-08-08 104.20 105.74 102.06 104.70 1.6M
2023-08-07 100.00 106.66 99.95 105.10 2.1M
2023-08-04 98.00 101.36 97.20 100.43 1.4M
2023-08-03 97.62 99.96 97.22 98.78 1.2M
2023-08-02 97.99 99.47 96.18 98.88 1.6M
2023-08-01 100.16 102.26 96.56 100.04 1.9M
2023-07-31 102.13 103.29 98.11 99.42 3.4M
2023-07-28 117.80 118.52 103.80 103.84 3.8M
2023-07-27 121.99 123.87 117.13 119.31 1.2M
2023-07-26 127.00 128.00 120.86 121.99 2.3M
2023-07-25 125.29 135.00 119.01 130.26 3.9M
2023-07-24 121.00 126.62 119.34 123.70 1.8M
2023-07-21 124.04 125.84 118.48 120.17 2.4M
2023-07-20 137.96 137.96 124.86 125.11 5.1M
2023-07-19 134.00 142.85 134.00 142.85 6.1M
2023-07-18 119.65 120.03 116.84 119.04 0.9M
2023-07-17 124.00 125.00 119.71 120.35 1.1M
2023-07-14 116.05 128.60 116.05 125.16 2.9M
2023-07-13 117.20 118.51 110.45 115.78 2.6M
2023-07-12 119.31 123.25 114.70 119.94 1.3M
2023-07-11 116.50 122.59 115.05 119.06 1.6M
2023-07-10 115.01 118.68 114.06 116.06 0.8M
2023-07-07 120.28 121.47 114.52 117.60 1.3M
2023-07-06 116.71 122.51 116.51 119.28 1.8M
2023-07-05 124.00 124.00 117.84 118.00 1.5M
2023-07-04 123.83 124.88 121.28 124.20 1.1M
2023-07-03 125.00 125.76 119.08 123.62 1.8M
2023-06-30 130.00 131.79 122.55 126.38 2.7M
2023-06-29 135.00 139.98 128.30 131.31 3.0M
2023-06-28 131.42 135.38 125.74 134.84 1.8M
2023-06-27 133.38 137.60 130.01 133.39 2.3M
2023-06-26 142.00 143.00 132.00 135.27 2.8M
2023-06-21 160.30 166.00 140.66 142.44 3.9M
2023-06-20 166.72 170.49 155.47 166.64 2.9M
2023-06-19 147.86 167.95 146.29 162.79 3.7M
2023-06-16 119.29 144.00 116.45 144.00 3.3M
2023-06-15 128.49 130.45 118.21 120.00 2.4M
2023-06-14 115.71 132.77 115.71 129.29 3.0M
2023-06-13 113.25 124.86 112.50 116.94 1.8M
2023-06-12 121.44 121.44 111.81 114.74 1.6M
2023-06-09 108.52 117.00 108.52 116.48 2.0M
2023-06-08 108.67 109.14 104.43 108.79 1.4M
2023-06-07 108.19 111.79 106.43 108.23 1.7M
2023-06-06 110.24 113.11 107.93 109.59 1.5M
2023-06-05 117.85 120.55 110.00 112.06 2.6M
2023-06-02 119.40 121.02 113.08 115.71 1.4M
2023-06-01 111.47 124.99 110.56 119.24 2.4M
2023-05-31 109.93 117.15 109.93 113.21 1.7M
2023-05-30 105.71 113.49 103.74 110.96 2.2M
2023-05-29 107.84 107.84 102.50 105.37 1.5M
2023-05-26 96.45 108.30 95.79 105.71 2.9M
2023-05-25 100.00 102.11 94.83 97.86 1.8M
2023-05-24 97.29 100.63 95.71 98.56 1.5M
2023-05-23 102.86 102.86 94.29 97.86 2.3M
2023-05-22 108.93 113.57 99.22 101.81 4.3M
2023-05-19 107.87 108.96 101.71 102.18 2.6M
2023-05-18 102.86 110.34 100.83 108.20 3.5M
2023-05-17 102.94 106.89 100.18 101.54 1.7M
2023-05-16 108.39 111.39 102.22 103.15 2.7M
2023-05-15 111.19 113.26 106.61 109.79 2.6M
2023-05-12 115.85 120.71 110.71 110.74 4.1M
2023-05-11 118.89 121.58 112.21 116.46 3.2M
2023-05-10 115.54 126.86 114.91 118.05 5.7M
2023-05-09 109.36 119.64 106.31 114.95 6.5M
2023-05-08 111.24 113.21 104.64 108.99 5.9M
2023-05-05 119.29 121.43 111.11 112.27 5.9M
2023-05-04 126.81 126.81 111.46 120.64 8.7M
2023-04-28 108.57 125.14 103.71 125.14 6.2M
2023-04-27 93.55 108.66 91.50 104.29 11.6M
2023-04-26 88.56 90.55 86.43 90.55 4.8M
2023-04-25 78.59 78.59 74.64 75.46 1.7M
2023-04-24 79.96 83.97 77.38 78.54 1.6M
2023-04-21 84.29 85.40 79.29 79.54 2.5M
2023-04-20 81.56 86.34 80.79 84.52 2.3M
2023-04-19 80.93 86.14 80.18 81.59 2.0M
2023-04-18 81.71 83.54 79.56 80.40 1.4M
2023-04-17 80.91 84.26 78.79 82.64 2.1M
2023-04-14 81.43 82.49 77.86 81.85 2.3M
2023-04-13 82.51 84.99 80.81 81.15 2.0M
2023-04-12 81.65 85.71 76.91 83.44 3.5M
2023-04-11 76.81 80.89 76.81 78.25 2.6M
2023-04-10 80.99 82.99 76.41 77.52 3.9M
2023-04-07 81.43 84.25 78.11 82.14 3.3M
2023-04-06 80.71 84.49 78.61 80.71 4.0M
2023-04-04 92.79 92.93 82.22 85.68 5.3M
2023-04-03 89.21 95.97 87.94 94.93 3.9M
2023-03-31 86.56 92.06 84.20 89.64 3.8M
2023-03-30 92.86 93.57 85.49 87.11 4.3M
2023-03-29 97.86 102.56 89.34 94.93 6.5M
2023-03-28 99.38 105.00 94.29 100.00 4.7M
2023-03-27 91.32 104.91 88.14 100.71 5.4M
2023-03-24 87.11 94.28 85.71 91.93 4.4M
2023-03-23 82.46 89.91 81.97 88.21 3.5M
2023-03-22 81.41 85.29 77.56 83.56 3.6M
2023-03-21 79.29 84.24 76.50 81.18 4.1M
2023-03-20 85.53 87.14 77.63 80.36 6.0M
2023-03-17 79.08 89.26 79.08 84.64 6.1M
2023-03-16 72.14 78.50 70.00 75.00 3.5M
2023-03-15 77.14 79.24 71.57 72.63 2.4M
2023-03-14 77.15 77.79 72.86 74.66 2.7M
2023-03-13 70.71 80.35 69.46 78.57 4.3M
2023-03-10 69.73 72.18 68.93 71.39 2.7M
2023-03-09 68.21 70.93 67.33 70.00 2.5M
2023-03-08 66.79 73.21 66.79 69.29 3.3M
2023-03-07 70.51 72.64 67.06 67.17 2.6M
2023-03-06 72.36 73.79 69.36 70.39 2.0M
2023-03-03 70.34 73.79 69.64 71.45 3.9M
2023-03-02 63.95 76.19 63.95 73.54 6.6M
2023-03-01 57.44 66.66 57.44 64.71 3.3M
2023-02-28 59.00 60.24 57.09 58.00 1.1M
2023-02-27 59.84 60.54 57.86 58.56 1.1M
2023-02-24 60.11 61.86 59.30 60.21 1.5M
2023-02-23 64.20 64.28 59.51 59.85 1.8M
2023-02-22 63.93 65.43 61.21 64.14 2.9M
2023-02-21 62.86 70.43 62.77 65.56 5.0M
2023-02-20 57.99 60.96 57.21 60.50 1.1M
2023-02-17 59.46 59.76 56.63 57.99 1.6M
2023-02-16 61.85 62.70 58.96 59.36 1.3M
2023-02-15 60.71 62.76 59.69 61.74 1.0M
2023-02-14 61.57 62.00 59.79 59.86 0.7M
2023-02-13 61.43 61.43 59.64 60.71 1.3M
2023-02-10 58.57 64.29 58.11 61.61 2.3M
2023-02-09 56.49 59.13 56.09 58.83 1.3M
2023-02-08 57.86 58.34 56.62 56.91 0.8M
2023-02-07 57.09 58.73 56.86 57.78 0.8M
2023-02-06 57.29 59.16 56.61 57.29 1.6M
2023-02-03 56.44 57.77 56.14 57.29 0.9M
2023-02-02 55.99 58.21 55.98 56.89 1.4M
2023-02-01 54.55 56.34 54.55 56.00 0.9M
2023-01-31 55.00 55.70 53.94 54.56 1.2M
2023-01-30 55.57 57.14 54.76 56.21 1.9M
2023-01-20 53.54 55.41 53.06 54.92 2.0M
2023-01-19 49.14 53.92 48.95 53.19 2.5M
2023-01-18 48.79 49.96 48.43 49.42 0.5M
2023-01-17 48.95 49.99 48.79 48.99 0.5M
2023-01-16 48.43 49.78 48.36 49.09 0.9M
2023-01-13 48.25 48.58 47.57 48.36 0.5M
2023-01-12 46.87 48.69 46.75 48.26 0.7M
2023-01-11 47.37 47.70 46.43 46.65 0.5M
2023-01-10 47.65 47.99 47.09 47.32 0.5M
2023-01-09 47.29 48.15 47.11 47.81 0.7M
2023-01-06 47.14 47.61 46.79 47.09 0.6M
2023-01-05 47.91 47.91 47.01 47.43 0.4M
2023-01-04 47.30 47.99 46.90 47.41 0.6M
2023-01-03 44.42 47.64 44.31 47.23 1.4M