华广

4737
🏛️ 中国台湾 →
63.70
最后更新: 2025-09-26
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
2025-09-26 63.40 63.70 62.70 63.70 0.0M
2025-09-25 63.40 64.00 63.40 63.70 0.0M
2025-09-24 62.80 64.40 62.80 63.40 0.0M
2025-09-23 64.10 64.80 62.70 62.70 0.1M
2025-09-22 66.10 66.70 64.30 64.50 0.1M
2025-09-19 66.60 66.70 64.00 66.40 0.2M
2025-09-18 67.50 69.60 66.90 66.90 0.1M
2025-09-17 68.00 68.50 67.00 67.70 0.0M
2025-09-16 69.30 69.30 68.20 68.30 0.0M
2025-09-15 71.40 71.40 69.20 69.20 0.1M
2025-09-12 68.10 71.20 68.10 70.20 0.1M
2025-09-11 68.20 71.30 68.00 69.00 0.1M
2025-09-10 67.40 69.10 66.20 68.00 0.1M
2025-09-09 68.80 68.90 66.50 67.40 0.3M
2025-09-08 73.90 73.90 68.90 69.70 0.3M
2025-09-05 69.10 71.74 69.01 71.19 0.7M
2025-09-04 68.37 69.10 67.92 69.01 0.1M
2025-09-03 67.74 68.83 66.83 68.37 0.2M
2025-09-02 66.83 67.74 65.92 67.28 0.1M
2025-09-01 65.46 67.46 65.46 67.01 0.1M
2025-08-29 73.90 73.90 72.40 72.80 0.0M
2025-08-28 72.10 73.00 72.00 72.40 0.0M
2025-08-27 73.00 73.20 72.60 72.80 0.0M
2025-08-26 72.60 73.20 72.20 73.00 0.0M
2025-08-25 72.60 73.10 72.60 72.90 0.0M
2025-08-22 72.30 72.60 72.20 72.60 0.0M
2025-08-21 72.40 72.50 72.20 72.20 0.0M
2025-08-20 72.70 72.70 71.60 72.20 0.1M
2025-08-19 73.90 74.00 72.70 72.70 0.1M
2025-08-18 74.00 74.10 73.30 73.90 0.1M
2025-08-15 74.50 74.60 73.70 74.00 0.1M
2025-08-14 74.90 75.10 74.00 74.50 0.1M
2025-08-13 72.10 74.50 72.10 74.50 0.1M
2025-08-12 74.40 74.50 73.50 73.50 0.0M
2025-08-11 75.80 75.80 73.00 73.10 0.2M
2025-08-08 76.20 76.60 75.40 75.80 0.2M
2025-08-07 76.20 76.50 75.70 76.20 0.0M
2025-08-06 77.10 77.10 76.00 76.10 0.0M
2025-08-05 77.60 77.60 76.10 77.10 0.2M
2025-08-04 74.50 77.50 73.20 77.40 0.4M
2025-08-01 72.50 73.90 71.70 73.10 0.0M
2025-07-31 74.90 74.90 73.10 73.10 0.0M
2025-07-30 74.50 74.90 73.50 73.50 0.0M
2025-07-29 75.00 75.00 73.50 73.50 0.1M
2025-07-28 75.50 76.00 74.20 74.40 0.1M
2025-07-25 74.10 76.50 73.70 75.20 0.2M
2025-07-24 74.00 74.20 73.70 73.70 0.0M
2025-07-23 73.10 73.90 73.00 73.60 0.0M
2025-07-22 74.90 75.20 72.70 72.70 0.1M
2025-07-21 75.40 75.40 74.00 74.90 0.1M
2025-07-18 74.00 75.40 73.70 74.50 0.1M
2025-07-17 74.00 74.80 73.00 73.00 0.0M
2025-07-16 75.30 75.50 72.80 74.00 0.1M
2025-07-15 73.40 73.90 73.00 73.40 0.0M
2025-07-14 74.00 74.60 73.00 73.50 0.1M
2025-07-11 75.40 75.60 74.70 74.80 0.0M
2025-07-10 76.20 76.20 74.60 75.40 0.0M
2025-07-09 74.40 76.10 74.20 74.80 0.0M
2025-07-08 75.90 75.90 74.50 74.80 0.0M
2025-07-07 76.70 76.70 75.00 75.10 0.1M
2025-07-04 73.10 77.00 72.60 75.40 0.2M
2025-07-03 72.20 73.10 72.10 72.60 0.0M
2025-07-02 70.90 72.80 70.90 71.80 0.0M
2025-07-01 71.00 72.30 71.00 72.30 0.1M
2025-06-30 74.90 74.90 72.00 72.50 0.1M
2025-06-27 74.60 76.40 74.50 74.80 0.1M
2025-06-26 75.60 76.10 75.20 75.20 0.0M
2025-06-25 76.00 76.00 75.00 75.60 0.0M
2025-06-24 77.00 77.50 75.80 76.00 0.1M
2025-06-23 75.70 77.00 75.20 77.00 0.1M
2025-06-20 75.70 76.90 74.40 75.80 0.1M
2025-06-19 79.00 79.00 76.10 76.20 0.1M
2025-06-18 74.10 78.30 74.10 78.00 0.3M
2025-06-17 74.20 74.70 73.20 74.20 0.0M
2025-06-16 73.80 75.10 72.50 74.00 0.1M
2025-06-13 75.60 75.60 73.00 74.00 0.1M
2025-06-12 73.00 74.70 71.90 74.60 0.2M
2025-06-11 76.90 76.90 74.00 74.80 0.2M
2025-06-10 79.00 79.00 77.30 77.30 0.1M
2025-06-09 79.50 80.00 78.20 79.00 0.2M
2025-06-06 79.00 80.50 78.20 80.00 0.2M
2025-06-05 79.10 79.30 77.70 79.00 0.2M
2025-06-04 75.10 80.00 75.10 79.20 0.5M
2025-06-03 75.80 75.80 74.00 75.10 0.1M
2025-06-02 75.60 75.60 74.10 75.00 0.1M
2025-05-29 73.50 75.40 73.10 75.40 0.3M
2025-05-28 73.70 74.00 72.10 73.50 0.2M
2025-05-27 73.10 73.70 72.50 73.70 0.1M
2025-05-26 72.90 73.70 71.50 73.00 0.2M
2025-05-23 71.00 72.20 70.30 71.50 0.1M
2025-05-22 70.00 72.30 69.00 71.00 0.2M
2025-05-21 67.50 70.00 67.50 70.00 0.1M
2025-05-20 68.50 68.80 67.30 68.40 0.0M
2025-05-19 67.10 69.20 67.10 68.50 0.0M
2025-05-16 68.80 69.80 68.20 69.20 0.1M
2025-05-15 68.80 69.90 68.20 68.20 0.1M
2025-05-14 67.50 69.90 66.90 69.10 0.1M
2025-05-13 66.70 68.50 66.50 67.50 0.1M
2025-05-12 62.70 67.50 62.00 66.50 0.1M
2025-05-09 58.10 61.50 58.10 61.50 0.0M
2025-05-08 58.00 60.40 58.00 60.00 0.0M
2025-05-07 58.00 61.00 58.00 60.80 0.1M
2025-05-06 57.10 59.00 57.10 58.50 0.0M
2025-05-05 56.50 56.90 55.30 56.50 0.0M
2025-05-02 55.80 57.60 55.80 57.60 0.0M
2025-04-30 56.10 57.60 56.00 56.40 0.0M
2025-04-29 56.50 59.40 56.20 57.90 0.1M
2025-04-28 54.50 55.90 54.00 55.90 0.0M
2025-04-25 55.00 55.00 54.60 54.60 0.0M
2025-04-24 55.00 55.00 55.00 55.00 0.0M
2025-04-23 54.30 54.40 54.30 54.40 0.0M
2025-04-22 53.90 54.30 53.90 54.30 0.0M
2025-04-21 56.00 56.00 54.20 54.50 0.0M
2025-04-18 57.50 59.50 55.40 55.50 0.1M
2025-04-17 49.95 55.00 49.95 55.00 0.1M
2025-04-16 51.60 51.60 49.50 50.00 0.1M
2025-04-15 51.30 51.80 49.00 51.60 0.1M
2025-04-14 50.50 50.60 49.00 49.80 0.2M
2025-04-11 51.60 52.20 49.80 50.70 0.1M
2025-04-10 50.00 52.10 49.95 52.10 0.1M
2025-04-09 52.50 52.50 47.45 47.45 0.2M
2025-04-08 50.50 52.70 50.40 52.70 0.1M
2025-04-07 55.80 55.80 55.80 55.80 0.0M
2025-04-02 62.00 62.00 62.00 62.00 0.0M
2025-04-01 62.00 62.00 61.90 62.00 0.0M
2025-03-31 61.60 62.00 61.40 62.00 0.0M
2025-03-28 63.00 63.00 61.10 61.90 0.0M
2025-03-27 64.00 64.00 63.40 63.40 0.0M
2025-03-26 63.70 64.00 63.70 64.00 0.0M
2025-03-25 64.10 64.10 63.40 63.70 0.0M
2025-03-24 64.50 64.50 63.90 64.10 0.0M
2025-03-21 63.90 64.00 63.80 63.80 0.0M
2025-03-20 63.00 63.90 63.00 63.80 0.0M
2025-03-19 63.90 63.90 62.80 62.90 0.0M
2025-03-18 64.00 64.00 62.90 63.00 0.0M
2025-03-17 63.50 63.50 62.40 63.30 0.0M
2025-03-14 62.10 63.60 62.10 63.30 0.0M
2025-03-13 63.90 63.90 63.50 63.50 0.0M
2025-03-12 62.10 65.00 62.10 64.10 0.1M
2025-03-11 63.90 63.90 62.10 62.10 0.0M
2025-03-10 62.60 62.60 62.50 62.60 0.0M
2025-03-07 64.20 64.20 63.00 63.00 0.0M
2025-03-06 63.30 64.00 63.30 64.00 0.0M
2025-03-05 63.40 63.70 63.00 63.20 0.0M
2025-03-04 63.50 63.80 63.10 63.60 0.0M
2025-03-03 63.10 64.00 63.10 63.90 0.0M
2025-02-27 64.30 64.30 63.60 64.00 0.0M
2025-02-26 64.20 64.50 64.20 64.40 0.0M
2025-02-25 65.00 65.00 64.20 64.20 0.0M
2025-02-24 65.00 65.00 64.00 65.00 0.0M
2025-02-21 64.20 64.80 64.10 64.40 0.0M
2025-02-20 65.40 65.40 64.80 65.20 0.0M
2025-02-19 65.00 65.60 63.90 65.50 0.0M
2025-02-18 65.50 65.50 65.00 65.00 0.0M
2025-02-17 66.00 66.10 65.00 65.50 0.0M
2025-02-14 63.10 67.10 63.00 66.00 0.1M
2025-02-13 63.80 64.60 63.10 63.30 0.0M
2025-02-12 65.00 65.00 64.00 64.20 0.0M
2025-02-11 66.00 66.00 65.10 65.10 0.0M
2025-02-10 66.20 66.20 65.60 65.60 0.0M
2025-02-07 66.60 66.60 65.50 66.20 0.0M
2025-02-06 66.40 67.40 65.10 66.20 0.1M
2025-02-05 66.10 66.60 65.10 66.60 0.1M
2025-02-04 67.10 67.70 65.20 66.50 0.1M
2025-02-03 65.00 68.50 63.50 68.50 0.1M
2025-01-22 62.00 68.20 62.00 66.70 0.5M
2025-01-21 56.40 62.00 56.40 62.00 0.1M
2025-01-20 57.60 57.60 54.90 56.40 0.1M
2025-01-17 57.90 59.50 57.60 57.60 0.0M
2025-01-16 57.60 59.90 57.00 59.90 0.0M
2025-01-15 59.50 59.90 58.40 58.50 0.0M
2025-01-14 59.70 60.60 59.70 59.80 0.0M
2025-01-13 60.10 60.50 59.00 59.70 0.0M
2025-01-10 61.00 61.50 60.50 61.00 0.0M
2025-01-09 63.00 63.00 60.50 61.00 0.1M
2025-01-08 64.00 64.00 63.00 63.00 0.1M
2025-01-07 64.20 64.20 63.80 64.00 0.0M
2025-01-06 63.60 64.50 63.60 64.50 0.0M
2025-01-03 63.50 63.80 63.50 63.60 0.0M
2025-01-02 64.00 64.00 63.80 63.80 0.0M