Fujian Foxit Software Development Joint Stock Co Ltd (688095)

688095
🏛️ 中国 →
74.10
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 45.00 45.39 44.22 44.41 0.5M
2022-12-29 44.22 45.39 44.22 44.51 0.4M
2022-12-28 45.29 45.44 44.14 44.32 0.4M
2022-12-27 45.84 46.08 44.64 45.56 0.5M
2022-12-26 45.55 46.07 45.07 45.90 0.4M
2022-12-23 44.64 45.92 44.64 45.36 0.5M
2022-12-22 44.64 45.99 44.21 45.14 0.6M
2022-12-21 44.94 45.25 44.00 44.29 0.3M
2022-12-20 45.04 45.29 44.43 44.79 0.3M
2022-12-19 45.71 46.03 44.43 44.59 0.4M
2022-12-16 47.11 47.11 45.36 45.51 0.6M
2022-12-15 47.53 47.86 46.51 47.11 0.4M
2022-12-14 47.06 47.77 46.94 47.04 0.3M
2022-12-13 48.36 48.43 46.79 46.82 0.6M
2022-12-12 47.79 48.68 47.29 48.21 0.5M
2022-12-09 47.86 48.43 47.52 47.69 0.7M
2022-12-08 49.41 49.41 47.84 47.84 0.6M
2022-12-07 49.74 49.93 48.96 49.03 0.6M
2022-12-06 49.29 49.93 49.04 49.29 0.5M
2022-12-05 49.43 50.28 49.00 49.64 0.7M
2022-12-02 49.22 50.54 49.19 49.57 0.7M
2022-12-01 47.60 49.75 47.60 49.22 1.1M
2022-11-30 48.04 48.29 47.21 47.29 0.7M
2022-11-29 47.00 48.46 46.99 48.20 0.6M
2022-11-28 47.29 48.05 46.49 46.97 0.8M
2022-11-25 48.59 48.86 47.86 47.86 0.6M
2022-11-24 49.29 49.84 48.26 48.62 0.8M
2022-11-23 51.41 51.92 47.72 49.00 2.3M
2022-11-22 52.86 53.43 51.11 51.37 1.3M
2022-11-21 53.50 54.36 51.94 53.07 1.4M
2022-11-18 54.21 56.56 53.57 53.58 2.4M
2022-11-17 51.58 55.20 51.22 55.06 2.5M
2022-11-16 52.51 54.14 51.93 51.93 1.3M
2022-11-15 51.79 53.54 51.52 52.85 1.6M
2022-11-14 51.39 52.06 50.82 51.50 1.3M
2022-11-11 52.39 53.12 51.34 51.75 1.6M
2022-11-10 53.32 53.96 51.66 51.80 1.5M
2022-11-09 53.70 54.24 52.43 53.33 1.3M
2022-11-08 53.29 54.46 52.29 54.06 2.2M
2022-11-07 54.25 56.02 52.50 53.11 2.5M
2022-11-04 55.36 55.36 54.09 54.52 2.3M
2022-11-03 55.80 56.51 54.14 55.14 2.4M
2022-11-02 57.76 58.29 55.26 56.64 2.7M
2022-11-01 55.43 58.56 55.01 56.36 4.0M
2022-10-31 50.00 54.92 49.31 54.86 4.5M
2022-10-28 53.70 55.00 49.13 49.31 4.0M
2022-10-27 55.19 57.64 54.86 56.64 3.2M
2022-10-26 51.90 57.15 51.90 55.54 2.1M
2022-10-25 53.99 54.56 51.03 52.06 1.4M
2022-10-24 53.11 55.36 52.39 53.12 2.4M
2022-10-21 54.29 54.57 52.63 52.69 2.3M
2022-10-20 48.57 55.16 48.12 54.19 3.4M
2022-10-19 48.81 49.61 47.74 48.83 0.8M
2022-10-18 49.24 49.27 47.96 48.71 0.7M
2022-10-17 46.34 49.79 46.34 48.91 1.4M
2022-10-14 45.79 46.99 45.36 46.50 0.9M
2022-10-13 45.00 47.49 44.18 45.79 1.2M
2022-10-12 42.36 45.14 42.01 45.03 0.8M
2022-10-11 42.36 43.00 42.01 42.36 0.5M
2022-10-10 44.36 44.36 42.24 42.85 0.7M
2022-09-30 45.77 46.07 44.50 44.50 0.4M
2022-09-29 47.35 47.85 45.51 45.77 0.7M
2022-09-28 48.57 48.90 46.89 47.06 0.8M
2022-09-27 47.50 49.02 47.12 48.57 1.1M
2022-09-26 48.94 49.07 46.84 47.12 1.3M
2022-09-23 52.57 52.90 49.29 49.49 1.2M
2022-09-22 50.00 53.93 50.00 52.25 1.8M
2022-09-21 50.26 51.43 49.56 50.65 1.1M
2022-09-20 53.65 54.37 50.52 50.62 2.0M
2022-09-19 55.71 55.93 53.13 53.58 1.7M
2022-09-16 53.19 56.84 52.71 56.07 3.1M
2022-09-15 52.11 55.57 51.44 53.44 2.0M
2022-09-14 50.29 52.36 50.00 52.12 1.1M
2022-09-13 49.29 51.64 49.29 50.86 1.1M
2022-09-09 49.27 49.70 48.57 49.44 0.4M
2022-09-08 50.86 50.89 49.21 49.24 0.6M
2022-09-07 49.61 51.94 49.53 50.37 0.8M
2022-09-06 50.81 50.81 49.50 49.99 0.7M
2022-09-05 51.36 51.43 49.80 50.39 0.6M
2022-09-02 50.69 51.51 50.36 50.96 0.5M
2022-09-01 50.39 52.36 50.00 50.69 1.1M
2022-08-31 52.03 52.44 50.34 50.39 0.4M
2022-08-30 52.11 52.42 51.09 52.03 0.5M
2022-08-29 49.70 51.76 48.64 51.49 0.6M
2022-08-26 50.44 51.41 50.11 50.29 0.6M
2022-08-25 51.59 52.07 49.70 50.18 0.9M
2022-08-24 55.50 56.08 51.47 51.59 1.2M
2022-08-23 54.29 56.26 53.81 55.50 0.9M
2022-08-22 53.64 54.94 52.31 54.72 0.9M
2022-08-19 55.51 57.36 53.59 53.82 1.4M
2022-08-18 54.87 55.94 53.93 55.62 0.8M
2022-08-17 54.52 55.04 54.36 54.86 0.6M
2022-08-16 55.58 55.97 54.29 54.64 0.6M
2022-08-15 55.53 56.11 54.79 55.00 0.7M
2022-08-12 57.56 57.84 55.89 55.90 0.9M
2022-08-11 57.82 58.58 57.23 57.56 1.1M
2022-08-10 56.64 58.99 56.43 57.68 1.7M
2022-08-09 59.94 59.94 56.54 57.33 1.8M
2022-08-08 59.59 61.98 59.09 60.29 3.5M
2022-08-05 50.34 60.36 50.34 59.71 4.1M
2022-08-04 50.34 51.13 49.74 50.34 0.7M
2022-08-03 49.98 51.96 49.36 49.96 1.3M
2022-08-02 52.14 52.76 49.68 50.18 1.3M
2022-08-01 48.93 53.07 48.93 52.49 1.7M
2022-07-29 51.13 51.25 49.43 49.63 0.7M
2022-07-28 48.00 51.75 48.00 50.59 1.8M
2022-07-27 47.81 48.20 47.01 47.84 0.5M
2022-07-26 47.86 48.06 47.29 47.69 0.5M
2022-07-25 47.38 48.28 47.36 47.39 0.6M
2022-07-22 49.87 49.93 47.66 47.86 0.6M
2022-07-21 48.99 50.00 48.57 49.43 0.8M
2022-07-20 49.30 50.24 48.95 49.01 0.6M
2022-07-19 47.39 49.32 47.39 49.28 1.0M
2022-07-18 47.64 48.36 46.94 47.83 0.6M
2022-07-15 48.34 48.49 46.74 46.85 0.6M
2022-07-14 47.87 48.79 47.39 48.34 0.4M
2022-07-13 47.82 48.36 47.44 47.75 0.2M
2022-07-12 48.09 48.56 47.91 47.97 0.4M
2022-07-11 49.69 49.69 48.15 48.57 0.4M
2022-07-08 49.91 50.20 49.01 49.44 0.6M
2022-07-07 49.76 49.76 48.50 49.34 0.6M
2022-07-06 48.52 49.82 48.52 48.91 0.3M
2022-07-05 49.46 50.21 48.58 48.83 0.5M
2022-07-04 50.39 50.39 49.21 49.68 0.4M
2022-07-01 50.43 50.71 49.40 50.07 0.5M
2022-06-30 50.47 51.71 50.47 50.71 0.5M
2022-06-29 51.23 52.00 50.56 50.56 0.8M
2022-06-28 52.56 52.56 50.58 51.98 0.6M
2022-06-27 51.48 51.97 50.87 51.33 0.9M
2022-06-24 51.06 51.69 50.68 51.48 0.7M
2022-06-23 49.01 50.86 48.98 50.81 0.7M
2022-06-22 50.33 50.33 48.69 48.78 0.5M
2022-06-21 49.89 50.44 49.03 49.50 0.5M
2022-06-20 49.70 50.44 49.06 49.84 0.6M
2022-06-17 49.08 50.20 48.54 49.64 0.7M
2022-06-16 48.49 50.10 48.48 49.52 0.8M
2022-06-15 48.16 49.67 47.88 48.49 0.6M
2022-06-14 48.60 48.71 46.54 48.09 0.8M
2022-06-13 48.34 49.36 47.71 49.00 0.9M
2022-06-10 48.37 48.96 47.50 48.83 0.7M
2022-06-09 51.04 51.04 48.11 48.62 1.4M
2022-06-08 52.04 52.65 50.29 50.75 1.2M
2022-06-07 53.31 53.32 50.66 51.88 2.0M
2022-06-06 52.75 53.98 52.05 53.43 1.9M
2022-06-02 46.88 52.70 46.43 52.31 2.4M
2022-06-01 45.10 47.28 44.92 46.88 1.4M
2022-05-31 44.23 45.24 43.37 45.10 0.9M
2022-05-30 43.74 44.34 43.16 44.23 0.5M
2022-05-27 43.98 44.18 43.12 43.25 0.6M
2022-05-26 43.83 44.48 43.60 43.83 0.8M
2022-05-25 43.73 44.69 43.38 44.08 0.5M
2022-05-24 45.40 45.84 43.66 43.69 0.9M
2022-05-23 44.81 45.91 44.81 45.39 0.7M
2022-05-20 44.64 45.11 44.33 44.94 0.6M
2022-05-19 43.88 44.54 43.53 44.46 0.3M
2022-05-18 44.33 45.31 43.89 44.44 0.5M
2022-05-17 44.25 44.89 43.62 43.98 0.4M
2022-05-16 44.45 45.59 44.06 44.39 0.3M
2022-05-13 45.40 45.40 44.39 44.60 0.3M
2022-05-12 45.21 45.92 44.69 45.05 0.4M
2022-05-11 45.06 46.43 45.05 45.10 0.6M
2022-05-10 43.87 45.61 43.03 45.06 0.7M
2022-05-09 44.36 45.14 43.88 44.05 0.7M
2022-05-06 44.99 47.57 44.20 44.86 0.9M
2022-05-05 44.86 46.09 43.99 45.71 0.7M
2022-04-29 42.80 45.27 42.15 44.90 1.1M
2022-04-28 41.12 43.31 40.10 41.84 0.9M
2022-04-27 42.09 43.86 40.82 43.61 0.5M
2022-04-26 44.57 45.15 42.83 42.91 0.5M
2022-04-25 48.07 48.21 44.47 44.62 0.5M
2022-04-22 50.43 50.43 48.57 48.73 0.4M
2022-04-21 51.23 51.82 50.06 50.51 0.3M
2022-04-20 51.25 52.03 51.01 51.23 0.2M
2022-04-19 52.03 52.39 50.74 51.25 0.2M
2022-04-18 50.77 52.13 49.75 51.94 0.4M
2022-04-15 51.33 51.43 50.05 50.87 0.5M
2022-04-14 51.89 52.37 51.54 51.96 0.4M
2022-04-13 52.30 52.48 51.10 52.04 0.7M
2022-04-12 51.15 52.29 51.02 52.19 0.4M
2022-04-11 52.96 52.96 51.05 51.05 0.7M
2022-04-08 53.56 53.87 52.76 53.26 0.4M
2022-04-07 54.40 54.89 53.33 53.55 0.4M
2022-04-06 54.79 55.35 54.39 54.94 0.5M
2022-04-01 53.98 55.35 53.57 55.08 0.5M
2022-03-31 54.44 55.56 54.13 54.46 0.4M
2022-03-30 53.07 54.77 53.07 54.49 0.4M
2022-03-29 53.57 53.94 52.65 53.01 0.5M
2022-03-28 54.79 54.79 53.27 53.57 0.5M
2022-03-25 55.55 56.08 54.40 54.59 0.4M
2022-03-24 56.74 56.97 55.16 55.32 0.4M
2022-03-23 57.08 57.45 56.71 56.99 0.3M
2022-03-22 56.76 57.63 56.38 57.24 0.3M
2022-03-21 57.49 58.06 56.63 57.16 0.4M
2022-03-18 56.74 57.86 56.63 57.24 0.4M
2022-03-17 56.62 57.80 56.12 56.74 0.5M
2022-03-16 55.21 57.14 53.23 55.81 0.9M
2022-03-15 57.41 58.40 54.84 54.85 0.7M
2022-03-14 59.69 59.69 57.85 58.10 0.5M
2022-03-11 58.66 59.63 57.33 59.38 0.7M
2022-03-10 59.69 59.94 58.42 58.77 0.4M
2022-03-09 60.24 60.96 56.94 58.22 0.9M
2022-03-08 61.24 62.25 59.60 59.95 0.8M
2022-03-07 62.65 63.08 61.27 61.50 0.4M
2022-03-04 63.02 63.77 62.55 63.12 0.3M
2022-03-03 64.39 64.59 63.12 63.30 0.4M
2022-03-02 90.52 91.21 90.09 90.15 0.2M
2022-03-01 89.85 91.39 88.97 90.93 0.4M
2022-02-28 88.29 89.96 87.49 89.61 0.4M
2022-02-25 87.29 89.50 87.29 88.42 0.3M
2022-02-24 88.71 89.31 86.52 86.99 0.8M
2022-02-23 86.82 89.80 86.07 88.79 0.7M
2022-02-22 87.77 87.80 85.93 86.56 0.3M
2022-02-21 87.85 88.04 86.84 87.43 0.3M
2022-02-18 86.81 87.49 86.27 87.29 0.3M
2022-02-17 85.68 87.86 85.38 86.73 0.5M
2022-02-16 84.64 86.21 84.17 85.68 0.4M
2022-02-15 84.29 84.86 83.22 84.46 0.3M
2022-02-14 85.63 85.63 82.96 83.34 0.6M
2022-02-11 86.71 87.49 85.15 85.93 0.7M
2022-02-10 89.21 89.29 86.72 86.96 0.5M
2022-02-09 90.00 90.00 88.26 89.14 0.4M
2022-02-08 88.48 89.71 87.29 88.90 0.6M
2022-02-07 85.01 90.86 85.01 88.27 1.1M
2022-01-28 88.36 89.55 85.36 85.51 1.1M
2022-01-27 93.56 93.64 88.29 88.38 1.2M
2022-01-26 97.00 98.01 92.87 93.29 0.9M
2022-01-25 100.44 101.37 96.81 97.06 0.8M
2022-01-24 102.16 103.29 100.91 101.64 0.4M
2022-01-21 103.14 104.95 101.14 102.16 0.5M
2022-01-20 105.52 107.56 103.14 103.91 0.6M
2022-01-19 103.93 106.76 103.93 106.01 0.7M
2022-01-18 102.00 110.71 101.93 104.99 1.8M
2022-01-17 98.09 102.76 97.50 102.14 1.1M
2022-01-14 98.32 99.99 97.26 98.09 0.6M
2022-01-13 98.44 100.36 97.89 98.07 0.5M
2022-01-12 99.06 99.94 97.96 98.37 0.4M
2022-01-11 99.43 103.01 98.76 98.81 0.7M
2022-01-10 97.10 100.43 95.21 99.29 0.9M
2022-01-07 97.77 98.87 96.43 96.49 0.4M
2022-01-06 99.71 99.71 96.79 97.32 0.7M
2022-01-05 100.71 101.36 98.77 99.68 0.5M
2022-01-04 98.59 100.86 98.58 100.46 0.6M