华夏

1305
🏛️ 中国台湾 →
11.45
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
2021-12-30 34.80 35.00 34.60 34.70 1.9M
2021-12-29 34.35 34.90 34.35 34.80 2.4M
2021-12-28 34.45 34.50 34.20 34.35 1.6M
2021-12-27 34.60 34.70 34.30 34.30 1.9M
2021-12-24 34.85 35.10 34.55 34.60 3.4M
2021-12-23 34.95 35.00 34.45 34.60 3.2M
2021-12-22 34.20 34.90 34.15 34.65 7.2M
2021-12-21 33.55 34.25 33.35 34.10 4.0M
2021-12-20 33.45 33.80 33.40 33.55 2.3M
2021-12-17 33.40 33.65 33.25 33.45 2.7M
2021-12-16 33.50 33.55 33.20 33.30 2.9M
2021-12-15 33.55 33.70 33.30 33.35 2.5M
2021-12-14 33.75 34.20 33.50 33.50 3.5M
2021-12-13 34.25 34.25 33.70 33.80 6.4M
2021-12-10 34.75 34.75 34.20 34.30 2.9M
2021-12-09 34.85 35.00 34.55 34.60 3.0M
2021-12-08 35.25 35.40 34.80 34.90 5.4M
2021-12-07 34.95 35.25 34.80 35.10 4.2M
2021-12-06 34.50 34.75 34.00 34.65 3.2M
2021-12-03 34.00 34.65 33.90 34.30 4.4M
2021-12-02 34.20 34.25 33.65 33.75 3.8M
2021-12-01 33.60 34.30 33.20 34.20 3.7M
2021-11-30 34.20 34.40 33.80 33.90 7.3M
2021-11-29 34.50 34.50 33.50 34.15 8.7M
2021-11-26 35.70 35.85 35.00 35.15 6.7M
2021-11-25 36.20 36.30 35.50 35.75 10.3M
2021-11-24 35.05 35.90 35.05 35.90 9.8M
2021-11-23 34.85 35.35 34.80 34.85 5.6M
2021-11-22 35.30 35.30 34.80 34.85 5.8M
2021-11-19 35.20 35.85 35.00 35.00 10.6M
2021-11-18 35.10 35.30 34.75 35.05 8.8M
2021-11-17 35.40 35.45 34.95 35.00 7.5M
2021-11-16 35.50 35.90 35.30 35.35 5.5M
2021-11-15 35.90 35.90 35.50 35.50 7.8M
2021-11-12 35.80 36.65 35.50 35.90 13.7M
2021-11-11 36.05 36.30 35.65 35.75 12.8M
2021-11-10 36.70 37.30 36.15 36.15 19.7M
2021-11-09 36.45 36.65 36.10 36.50 7.7M
2021-11-08 37.15 37.35 36.25 36.30 18.3M
2021-11-05 36.75 37.15 36.35 36.90 6.7M
2021-11-04 36.30 36.85 36.30 36.50 7.4M
2021-11-03 36.30 36.80 36.00 36.50 9.9M
2021-11-02 37.20 37.20 36.25 36.30 15.5M
2021-11-01 37.25 37.60 36.75 37.25 7.4M
2021-10-29 36.85 37.45 36.70 37.15 6.8M
2021-10-28 37.15 37.15 36.45 36.75 9.7M
2021-10-27 37.05 37.55 36.80 37.40 6.3M
2021-10-26 37.90 37.95 37.05 37.10 12.1M
2021-10-25 37.65 38.25 37.00 38.15 10.5M
2021-10-22 39.35 39.35 37.40 37.45 19.0M
2021-10-21 38.85 39.40 38.30 39.35 13.3M
2021-10-20 39.80 39.90 38.60 38.85 16.6M
2021-10-19 40.10 40.25 39.60 40.05 14.0M
2021-10-18 40.40 41.25 39.55 39.90 24.9M
2021-10-15 40.35 40.50 39.10 39.35 19.1M
2021-10-14 41.05 41.75 37.80 39.50 38.3M
2021-10-13 42.45 43.20 41.25 41.40 23.2M
2021-10-12 44.50 45.70 42.00 42.45 44.2M
2021-10-08 44.75 45.45 42.70 43.20 31.6M
2021-10-07 43.25 44.80 42.35 44.50 35.5M
2021-10-06 44.80 45.70 43.15 43.95 35.3M
2021-10-05 42.85 45.50 42.65 45.10 37.3M
2021-10-04 45.80 46.60 43.20 43.20 36.3M
2021-10-01 45.60 45.80 43.85 44.45 44.3M
2021-09-30 47.50 47.70 45.35 46.30 86.8M
2021-09-29 43.50 47.95 43.20 46.15 149.6M
2021-09-28 43.15 44.00 42.45 43.95 61.5M
2021-09-27 39.30 43.20 39.25 43.10 86.3M
2021-09-24 38.80 39.45 38.00 39.30 28.3M
2021-09-23 36.45 38.90 36.35 38.50 23.0M
2021-09-22 35.10 36.35 35.00 36.30 10.7M
2021-09-17 36.00 36.45 35.20 36.10 24.7M
2021-09-16 35.40 35.95 35.05 35.50 15.9M
2021-09-15 35.20 35.85 34.90 35.00 5.8M
2021-09-14 35.75 35.85 35.20 35.30 2.6M
2021-09-13 35.25 35.75 35.15 35.55 3.8M
2021-09-10 34.60 35.20 34.60 35.20 2.6M
2021-09-09 34.45 34.75 34.20 34.40 2.7M
2021-09-08 35.20 35.60 34.55 34.60 3.9M
2021-09-07 35.00 35.70 34.95 35.30 3.2M
2021-09-06 35.70 35.80 34.95 34.95 5.8M
2021-09-03 35.95 36.40 35.70 35.85 6.6M
2021-09-02 35.80 36.05 35.10 35.10 13.4M
2021-09-01 37.67 37.76 37.33 37.52 10.2M
2021-08-31 39.45 39.65 39.15 39.50 7.7M
2021-08-30 39.65 39.70 39.00 39.30 3.6M
2021-08-27 39.10 39.45 38.85 39.20 3.8M
2021-08-26 38.55 39.30 38.30 39.10 6.5M
2021-08-25 38.60 38.85 38.20 38.65 3.2M
2021-08-24 38.30 39.00 38.00 38.60 7.2M
2021-08-23 37.35 38.35 37.30 38.00 5.8M
2021-08-20 36.90 37.25 36.05 36.80 2.8M
2021-08-19 36.75 37.65 36.40 36.55 6.6M
2021-08-18 35.70 36.60 35.05 36.30 5.5M
2021-08-17 36.45 36.80 35.80 35.80 2.6M
2021-08-16 37.25 37.25 36.05 36.40 4.1M
2021-08-13 37.70 37.85 37.05 37.05 4.4M
2021-08-12 37.80 37.95 37.60 37.85 2.4M
2021-08-11 38.15 38.50 37.60 37.60 5.4M
2021-08-10 38.15 38.45 37.80 38.40 4.6M
2021-08-09 38.35 38.60 38.10 38.10 3.5M
2021-08-06 38.15 38.65 37.60 38.65 5.8M
2021-08-05 38.75 39.25 38.00 38.35 17.4M
2021-08-04 39.70 40.30 39.70 39.90 3.4M
2021-08-03 40.60 40.65 39.55 39.85 5.9M
2021-08-02 40.10 40.65 39.70 40.55 9.2M
2021-07-30 39.30 40.15 39.20 39.70 11.3M
2021-07-29 39.00 39.20 38.65 39.10 4.7M
2021-07-28 38.60 39.00 37.50 38.80 6.4M
2021-07-27 39.10 39.25 38.45 38.50 3.6M
2021-07-26 39.40 39.50 38.65 39.00 5.5M
2021-07-23 38.40 39.35 38.20 39.10 9.0M
2021-07-22 38.00 38.60 37.80 37.90 3.8M
2021-07-21 38.75 38.80 37.45 37.65 8.1M
2021-07-20 38.55 38.90 38.10 38.40 8.0M
2021-07-19 38.60 39.40 38.35 39.25 7.5M
2021-07-16 38.45 39.15 38.40 38.80 7.8M
2021-07-15 37.80 38.80 37.50 38.80 5.7M
2021-07-14 37.35 38.00 36.60 37.70 10.1M
2021-07-13 38.30 38.45 37.30 37.35 10.6M
2021-07-12 39.30 39.30 38.25 38.30 7.0M
2021-07-09 38.35 39.20 37.80 38.70 7.8M
2021-07-08 38.80 39.10 38.35 38.85 7.3M
2021-07-07 38.60 39.00 38.00 38.15 12.4M
2021-07-06 39.05 39.45 38.25 39.20 10.9M
2021-07-05 40.00 40.20 39.00 39.20 16.2M
2021-07-02 43.10 45.65 38.70 39.05 121.4M
2021-07-01 38.75 41.60 38.55 41.60 57.6M
2021-06-30 37.10 38.15 36.95 37.85 13.7M
2021-06-29 37.65 37.85 36.85 37.00 10.3M
2021-06-28 36.65 37.30 36.40 37.20 7.1M
2021-06-25 36.85 36.95 36.40 36.50 6.1M
2021-06-24 36.30 37.00 36.10 36.90 6.1M
2021-06-23 36.50 37.10 36.00 36.25 6.8M
2021-06-22 35.90 36.70 35.75 36.15 6.0M
2021-06-21 35.95 36.10 35.00 35.20 7.7M
2021-06-18 36.50 36.60 36.05 36.20 5.4M
2021-06-17 36.10 37.20 35.90 36.80 4.9M
2021-06-16 36.60 37.95 36.50 36.50 14.8M
2021-06-15 36.20 36.60 35.90 36.45 5.6M
2021-06-11 36.65 36.65 35.85 36.15 5.3M
2021-06-10 36.50 36.75 35.25 36.45 11.0M
2021-06-09 37.20 37.55 36.40 36.50 8.4M
2021-06-08 37.15 37.45 36.80 37.05 7.6M
2021-06-07 37.60 38.15 36.05 37.20 15.2M
2021-06-04 37.50 38.20 37.10 37.45 19.4M
2021-06-03 37.10 37.80 36.65 37.10 15.5M
2021-06-02 37.00 38.90 36.40 36.60 44.4M
2021-06-01 35.50 36.05 35.25 35.90 10.8M
2021-05-31 35.30 37.20 35.15 35.60 23.0M
2021-05-28 34.45 35.40 34.30 34.85 15.2M
2021-05-27 33.80 34.35 33.25 34.20 7.4M
2021-05-26 35.25 35.25 33.75 34.05 26.7M
2021-05-25 33.35 35.50 33.10 35.50 25.3M
2021-05-24 32.00 32.95 31.65 32.30 9.2M
2021-05-21 31.60 32.60 31.20 32.25 11.7M
2021-05-20 32.50 32.50 30.75 30.85 10.1M
2021-05-19 31.70 32.20 31.05 32.10 9.0M
2021-05-18 29.60 31.80 29.50 31.65 12.8M
2021-05-17 29.10 30.75 28.65 29.00 11.9M
2021-05-14 32.50 33.35 31.20 31.80 11.0M
2021-05-13 31.65 32.80 30.25 31.65 11.9M
2021-05-12 34.75 34.75 31.50 32.20 19.8M
2021-05-11 36.50 37.15 34.20 35.00 17.5M
2021-05-10 36.35 37.00 35.75 36.90 22.8M
2021-05-07 39.75 39.75 35.80 36.55 41.6M
2021-05-06 40.35 41.85 38.55 39.75 22.5M
2021-05-05 39.10 40.85 38.25 39.85 12.6M
2021-05-04 42.95 43.50 38.85 39.05 20.8M
2021-05-03 44.05 45.65 42.90 43.15 23.8M
2021-04-29 42.30 44.25 42.00 43.75 21.0M
2021-04-28 42.30 42.85 41.55 42.20 10.7M
2021-04-27 43.25 43.35 41.85 42.40 10.7M
2021-04-26 42.15 43.10 41.55 42.90 9.6M
2021-04-23 43.90 44.30 41.60 42.15 16.2M
2021-04-22 44.05 47.50 42.90 43.90 38.8M
2021-04-21 43.00 44.10 42.20 43.85 14.6M
2021-04-20 45.40 45.40 42.50 43.50 26.6M
2021-04-19 43.15 45.45 42.60 45.40 36.2M
2021-04-16 40.30 42.15 39.70 41.85 36.4M
2021-04-15 38.40 40.40 38.35 39.70 38.8M
2021-04-14 38.20 39.35 36.70 37.75 16.2M
2021-04-13 38.80 39.20 37.85 38.20 13.8M
2021-04-12 38.05 39.75 38.00 38.80 23.1M
2021-04-09 37.20 38.10 36.60 37.60 21.7M
2021-04-08 36.60 37.15 36.20 36.70 7.8M
2021-04-07 37.45 37.50 36.40 36.60 12.0M
2021-04-06 37.15 37.25 36.55 37.05 12.5M
2021-04-01 36.90 37.10 36.50 36.70 13.5M
2021-03-31 36.70 37.30 35.85 37.30 23.4M
2021-03-30 35.20 36.60 35.15 36.20 17.2M
2021-03-29 35.45 36.45 35.10 35.15 18.0M
2021-03-26 34.65 35.30 34.20 34.75 15.7M
2021-03-25 35.00 35.50 34.20 34.20 15.2M
2021-03-24 33.70 34.85 33.65 34.60 14.0M
2021-03-23 34.70 34.70 33.65 33.85 13.2M
2021-03-22 33.45 34.50 33.05 33.80 19.0M
2021-03-19 33.40 33.65 33.00 33.20 11.7M
2021-03-18 33.10 33.55 32.85 33.50 12.8M
2021-03-17 32.80 33.30 32.70 32.85 8.4M
2021-03-16 33.55 33.60 32.60 33.05 16.6M
2021-03-15 33.50 33.80 32.75 33.40 14.4M
2021-03-12 33.15 33.40 32.35 33.40 17.4M
2021-03-11 33.50 33.75 32.75 33.05 30.2M
2021-03-10 32.50 34.20 32.15 33.55 39.0M
2021-03-09 33.05 33.45 32.10 32.75 64.7M
2021-03-08 31.65 33.30 30.90 33.20 88.1M
2021-03-05 31.40 31.95 29.35 30.30 48.1M
2021-03-04 29.05 31.50 29.00 30.80 47.1M
2021-03-03 28.55 29.25 28.50 28.90 9.2M
2021-03-02 30.55 30.55 28.10 28.50 18.7M
2021-02-26 28.85 29.75 28.35 29.55 16.7M
2021-02-25 28.70 29.30 28.20 29.05 20.2M
2021-02-24 31.10 31.30 27.95 28.20 54.9M
2021-02-23 27.00 29.85 26.90 29.85 46.1M
2021-02-22 27.20 27.60 26.35 27.15 13.9M
2021-02-19 26.50 27.30 26.25 26.70 13.9M
2021-02-18 25.20 26.65 25.20 26.00 15.5M
2021-02-17 24.40 25.30 24.25 25.00 9.4M
2021-02-05 23.60 24.05 23.35 23.75 3.8M
2021-02-04 23.90 24.10 23.60 23.60 2.0M
2021-02-03 23.65 24.20 23.55 23.90 4.8M
2021-02-02 23.30 23.70 23.20 23.65 2.9M
2021-02-01 23.20 23.45 22.45 23.40 3.8M
2021-01-29 23.25 23.30 22.80 23.00 3.9M
2021-01-28 23.30 23.35 22.65 23.00 7.8M
2021-01-27 23.65 23.90 23.30 23.60 2.6M
2021-01-26 24.30 24.40 23.45 23.50 5.2M
2021-01-25 23.80 24.20 23.20 24.05 5.4M
2021-01-22 23.40 23.90 23.30 23.80 6.8M
2021-01-21 23.95 24.15 23.20 23.35 7.0M
2021-01-20 24.55 24.55 23.60 23.75 9.0M
2021-01-19 25.00 25.55 24.60 24.75 7.5M
2021-01-18 25.40 25.40 24.00 24.60 9.5M
2021-01-15 26.65 26.70 25.40 25.55 8.1M
2021-01-14 26.80 26.85 26.25 26.45 6.1M
2021-01-13 27.00 27.40 26.35 26.70 7.9M
2021-01-12 27.50 27.50 26.65 26.80 8.9M
2021-01-11 27.75 28.10 27.20 27.45 9.7M
2021-01-08 28.30 28.85 26.60 27.60 38.8M
2021-01-07 26.10 27.80 26.10 27.80 43.0M
2021-01-06 25.85 26.20 24.80 25.30 15.5M
2021-01-05 25.70 25.80 25.00 25.40 7.9M
2021-01-04 25.85 26.05 25.50 25.75 12.3M