华通

2313
🏛️ 中国台湾 →
71.70
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
2021-12-30 43.55 43.85 43.25 43.75 7.2M
2021-12-29 44.25 44.25 43.40 43.65 10.5M
2021-12-28 44.35 44.40 43.90 44.00 8.3M
2021-12-27 44.25 44.35 43.90 44.10 9.0M
2021-12-24 44.25 44.40 43.55 43.90 12.5M
2021-12-23 43.95 44.25 43.65 44.05 16.0M
2021-12-22 43.50 43.70 43.05 43.55 12.7M
2021-12-21 43.40 43.40 42.80 43.15 6.1M
2021-12-20 43.00 43.30 42.30 43.00 6.5M
2021-12-17 42.85 43.50 42.50 42.65 9.6M
2021-12-16 42.55 43.30 42.50 43.10 15.0M
2021-12-15 42.65 42.85 41.85 42.10 10.4M
2021-12-14 41.70 42.75 41.65 42.55 14.6M
2021-12-13 42.00 42.20 41.70 41.70 3.9M
2021-12-10 42.20 42.20 41.60 41.70 5.5M
2021-12-09 42.90 43.40 42.35 42.45 11.3M
2021-12-08 42.80 43.00 42.35 42.50 10.0M
2021-12-07 43.70 43.70 42.30 42.50 25.9M
2021-12-06 41.50 42.95 41.35 42.90 18.9M
2021-12-03 40.70 41.45 40.65 41.20 6.1M
2021-12-02 41.20 41.55 40.50 40.55 7.9M
2021-12-01 41.80 41.80 40.90 41.20 12.2M
2021-11-30 41.90 42.30 41.50 41.60 11.8M
2021-11-29 40.00 41.25 39.80 41.05 11.2M
2021-11-26 42.00 42.05 40.75 41.00 10.1M
2021-11-25 42.50 42.80 42.00 42.00 8.4M
2021-11-24 42.10 42.35 41.60 42.30 8.3M
2021-11-23 43.40 43.40 42.00 42.00 16.8M
2021-11-22 43.80 43.95 43.25 43.30 15.3M
2021-11-19 45.50 45.70 42.85 43.00 71.3M
2021-11-18 41.60 44.50 41.35 43.80 47.6M
2021-11-17 41.70 42.10 41.30 41.50 7.7M
2021-11-16 42.35 42.40 41.35 41.60 8.1M
2021-11-15 41.60 42.30 41.55 42.10 12.1M
2021-11-12 41.50 41.70 40.70 41.25 10.4M
2021-11-11 41.75 42.25 41.30 41.30 14.9M
2021-11-10 41.65 42.10 41.50 42.05 8.9M
2021-11-09 41.75 42.10 41.15 41.50 8.8M
2021-11-08 41.95 42.10 41.05 41.40 13.9M
2021-11-05 42.00 42.45 41.50 41.80 26.7M
2021-11-04 41.50 41.65 40.60 40.70 12.6M
2021-11-03 41.10 41.50 40.60 40.95 14.5M
2021-11-02 42.90 43.15 40.25 40.40 30.4M
2021-11-01 41.45 42.80 41.30 42.40 41.0M
2021-10-29 40.60 41.00 40.10 40.35 17.7M
2021-10-28 40.20 40.90 39.70 40.15 23.2M
2021-10-27 38.80 39.75 38.65 39.60 12.6M
2021-10-26 38.75 38.95 38.55 38.65 3.7M
2021-10-25 38.90 38.95 38.25 38.55 5.5M
2021-10-22 37.90 38.80 37.55 38.75 8.0M
2021-10-21 39.00 39.25 37.60 37.60 11.3M
2021-10-20 38.30 39.10 38.00 38.70 12.9M
2021-10-19 37.50 38.20 37.25 37.85 8.3M
2021-10-18 37.35 37.65 36.80 37.05 4.0M
2021-10-15 36.60 37.80 36.60 37.15 7.2M
2021-10-14 36.25 36.75 35.75 36.05 3.4M
2021-10-13 37.10 37.30 36.00 36.05 4.4M
2021-10-12 36.85 37.45 36.40 37.10 4.2M
2021-10-08 37.30 37.90 37.10 37.60 9.3M
2021-10-07 36.65 37.35 36.60 37.05 4.2M
2021-10-06 36.85 37.20 36.35 36.35 8.0M
2021-10-05 35.25 36.05 34.85 35.90 6.4M
2021-10-04 35.75 36.20 35.50 35.70 5.5M
2021-10-01 36.90 36.90 35.40 35.55 9.2M
2021-09-30 36.50 37.35 36.30 37.30 4.5M
2021-09-29 36.90 37.20 36.00 36.30 10.2M
2021-09-28 38.50 38.70 37.40 37.60 9.7M
2021-09-27 38.45 38.55 37.95 38.20 4.2M
2021-09-24 38.00 38.50 37.90 38.45 6.9M
2021-09-23 38.15 38.35 37.20 37.70 9.0M
2021-09-22 37.90 38.25 37.50 37.85 7.8M
2021-09-17 37.50 38.50 37.25 38.50 6.9M
2021-09-16 37.35 37.80 37.00 37.55 5.5M
2021-09-15 38.50 38.50 37.10 37.20 14.7M
2021-09-14 38.65 38.65 38.30 38.35 2.7M
2021-09-13 39.60 39.60 38.20 38.25 11.0M
2021-09-10 39.00 39.35 38.85 39.35 2.8M
2021-09-09 38.10 39.65 38.00 38.95 6.8M
2021-09-08 39.25 39.65 38.20 38.25 8.5M
2021-09-07 40.00 40.20 39.05 39.10 7.0M
2021-09-06 40.95 40.95 39.65 39.80 5.5M
2021-09-03 40.45 40.70 40.25 40.65 3.3M
2021-09-02 41.20 41.30 40.05 40.05 8.0M
2021-09-01 41.00 41.20 40.60 41.00 5.7M
2021-08-31 41.00 41.30 40.55 40.95 6.0M
2021-08-30 40.80 42.00 40.55 40.70 20.9M
2021-08-27 40.05 40.60 39.95 40.20 2.9M
2021-08-26 40.80 40.85 40.15 40.25 4.9M
2021-08-25 40.50 41.05 40.15 40.60 8.3M
2021-08-24 40.95 41.70 40.35 40.40 15.0M
2021-08-23 39.75 40.60 39.15 40.35 8.6M
2021-08-20 39.00 39.20 38.10 38.65 7.7M
2021-08-19 39.20 39.95 38.70 38.75 6.2M
2021-08-18 38.00 39.90 37.90 39.60 9.1M
2021-08-17 39.45 39.65 38.55 38.55 6.8M
2021-08-16 38.30 39.50 38.05 38.95 15.6M
2021-08-13 40.75 40.80 38.65 38.65 18.8M
2021-08-12 40.95 41.05 40.30 40.65 6.3M
2021-08-11 41.20 41.90 40.50 40.75 13.3M
2021-08-10 42.65 42.80 41.05 41.20 19.0M
2021-08-09 42.80 43.15 42.55 42.60 13.1M
2021-08-06 42.65 44.00 42.35 43.65 30.0M
2021-08-05 42.50 42.80 41.90 42.20 12.5M
2021-08-04 42.05 42.60 41.35 42.20 19.8M
2021-08-03 42.85 43.40 41.50 42.20 23.6M
2021-08-02 42.80 43.20 42.35 42.70 9.0M
2021-07-30 44.50 44.50 42.65 42.80 20.7M
2021-07-29 45.00 45.30 43.80 44.50 13.5M
2021-07-28 45.40 45.60 42.10 44.75 29.8M
2021-07-27 45.45 46.70 45.10 46.10 50.0M
2021-07-26 44.30 44.90 44.05 44.70 10.2M
2021-07-23 45.20 46.20 43.75 44.30 24.3M
2021-07-22 44.50 44.95 44.05 44.60 15.7M
2021-07-21 45.60 45.85 43.55 43.70 22.7M
2021-07-20 45.05 45.75 44.25 44.50 22.3M
2021-07-19 46.55 46.90 45.80 45.80 27.1M
2021-07-16 46.30 46.75 45.80 46.55 24.6M
2021-07-15 46.60 47.10 45.90 46.30 62.5M
2021-07-14 47.55 47.90 45.20 45.75 126.3M
2021-07-13 43.90 47.40 43.90 45.95 153.2M
2021-07-12 43.30 43.75 42.90 43.10 21.8M
2021-07-09 42.75 43.25 42.20 42.80 26.0M
2021-07-08 41.10 43.00 40.95 43.00 42.2M
2021-07-07 42.65 43.00 42.20 42.30 18.6M
2021-07-06 41.90 43.10 41.85 42.65 18.9M
2021-07-05 43.25 43.90 43.00 43.30 21.1M
2021-07-02 42.30 43.10 42.10 42.70 12.9M
2021-07-01 42.30 42.75 42.10 42.10 12.4M
2021-06-30 42.30 42.35 41.90 42.00 5.8M
2021-06-29 42.30 42.35 41.75 41.80 6.7M
2021-06-28 42.10 42.45 41.70 42.15 8.1M
2021-06-25 42.35 42.65 42.00 42.00 13.4M
2021-06-24 43.30 43.30 42.05 42.25 25.9M
2021-06-23 41.50 43.60 41.10 43.40 46.4M
2021-06-22 39.90 40.75 39.85 40.20 6.8M
2021-06-21 40.00 40.40 39.15 39.40 14.7M
2021-06-18 41.20 41.75 40.55 40.55 15.9M
2021-06-17 41.05 41.75 40.55 41.00 24.0M
2021-06-16 39.50 41.45 39.25 41.05 26.4M
2021-06-15 39.00 39.70 38.95 39.20 8.2M
2021-06-11 39.95 40.00 38.80 38.80 7.1M
2021-06-10 38.45 39.65 38.45 39.45 11.2M
2021-06-09 38.50 38.65 38.10 38.30 2.8M
2021-06-08 38.40 38.65 38.20 38.40 3.0M
2021-06-07 38.80 38.80 37.50 38.10 5.9M
2021-06-04 38.80 38.80 38.40 38.80 3.1M
2021-06-03 38.95 39.00 38.40 38.90 5.8M
2021-06-02 39.55 39.75 38.50 38.75 8.3M
2021-06-01 39.00 39.95 38.90 39.45 13.5M
2021-05-31 38.25 38.45 37.85 38.40 5.6M
2021-05-28 37.90 38.40 37.60 38.30 7.9M
2021-05-27 36.95 38.05 36.80 37.50 10.7M
2021-05-26 37.00 37.40 36.55 37.20 8.0M
2021-05-25 35.70 37.30 35.60 36.70 13.2M
2021-05-24 34.80 35.65 34.25 35.40 7.2M
2021-05-21 35.95 36.20 35.00 35.00 7.1M
2021-05-20 35.45 35.85 35.00 35.45 6.0M
2021-05-19 35.50 35.90 34.70 35.20 5.9M
2021-05-18 34.00 35.70 33.30 35.60 7.9M
2021-05-17 31.70 34.20 31.70 33.25 12.6M
2021-05-14 35.05 35.50 34.50 34.70 10.3M
2021-05-13 33.00 34.85 32.00 34.70 16.9M
2021-05-12 36.45 36.80 32.80 33.60 24.2M
2021-05-11 38.45 38.55 36.15 36.40 15.0M
2021-05-10 39.65 39.75 38.75 38.85 8.8M
2021-05-07 38.10 39.80 38.00 39.65 11.5M
2021-05-06 39.05 39.10 37.30 37.60 22.2M
2021-05-05 40.00 40.20 38.65 38.70 18.8M
2021-05-04 42.00 42.15 39.00 40.00 18.0M
2021-05-03 43.30 43.30 41.80 41.80 15.5M
2021-04-29 44.05 44.10 43.30 43.35 16.8M
2021-04-28 42.70 44.00 42.60 43.75 26.5M
2021-04-27 42.70 42.90 42.20 42.50 7.0M
2021-04-26 42.65 42.75 42.40 42.45 7.0M
2021-04-23 42.05 42.60 41.85 42.40 5.9M
2021-04-22 43.20 43.20 42.00 42.00 11.5M
2021-04-21 43.40 43.40 42.75 42.75 7.7M
2021-04-20 42.80 43.45 42.75 43.20 11.3M
2021-04-19 43.00 43.05 42.55 42.75 10.5M
2021-04-16 42.65 42.75 42.40 42.50 8.8M
2021-04-15 42.25 42.65 42.05 42.50 6.3M
2021-04-14 42.85 43.00 41.50 42.10 16.8M
2021-04-13 43.50 43.50 42.70 42.75 15.6M
2021-04-12 43.90 43.90 43.25 43.30 12.2M
2021-04-09 44.70 44.80 43.80 43.80 25.7M
2021-04-08 44.75 45.50 44.15 45.25 33.9M
2021-04-07 43.05 44.50 42.80 44.50 23.7M
2021-04-06 43.00 43.00 42.75 42.90 6.1M
2021-04-01 43.00 43.20 42.70 42.70 8.0M
2021-03-31 43.15 43.25 42.65 42.90 12.5M
2021-03-30 43.60 43.65 43.00 43.15 10.8M
2021-03-29 43.90 44.15 43.50 43.50 13.6M
2021-03-26 43.35 43.80 43.20 43.55 16.4M
2021-03-25 43.00 43.30 42.80 42.90 10.3M
2021-03-24 42.85 43.05 42.80 42.80 6.4M
2021-03-23 43.20 43.20 42.70 42.85 9.3M
2021-03-22 43.30 43.30 42.75 42.95 9.5M
2021-03-19 42.80 43.00 42.50 43.00 12.9M
2021-03-18 42.50 43.20 42.45 43.15 13.4M
2021-03-17 42.65 43.10 42.20 42.25 13.5M
2021-03-16 42.90 43.00 42.50 42.60 11.8M
2021-03-15 43.30 43.30 42.45 42.75 14.3M
2021-03-12 42.65 43.50 42.55 42.75 19.5M
2021-03-11 42.25 42.55 42.10 42.30 11.5M
2021-03-10 42.60 42.60 42.10 42.15 7.5M
2021-03-09 42.50 42.80 41.85 42.25 10.4M
2021-03-08 43.40 43.40 42.40 42.40 9.0M
2021-03-05 43.30 43.90 42.90 42.90 10.2M
2021-03-04 44.00 44.10 43.00 43.50 8.4M
2021-03-03 43.90 44.25 43.55 43.90 6.3M
2021-03-02 44.60 44.70 43.60 43.60 5.8M
2021-02-26 43.75 44.10 43.60 44.10 6.6M
2021-02-25 44.55 44.85 44.05 44.30 6.5M
2021-02-24 44.75 45.20 44.05 44.05 9.3M
2021-02-23 45.00 45.15 44.70 44.75 8.1M
2021-02-22 44.90 45.50 44.75 45.00 15.4M
2021-02-19 43.95 44.40 43.75 44.35 9.8M
2021-02-18 43.80 44.35 43.70 43.95 7.9M
2021-02-17 44.10 44.35 43.60 43.85 11.0M
2021-02-05 42.65 43.80 42.50 43.40 13.3M
2021-02-04 41.90 42.40 41.85 42.15 5.0M
2021-02-03 42.15 42.40 41.90 41.95 4.9M
2021-02-02 42.10 42.45 41.90 42.00 7.6M
2021-02-01 42.05 42.20 41.45 41.90 9.4M
2021-01-29 43.50 43.60 42.40 42.45 10.5M
2021-01-28 43.05 43.55 42.90 43.15 7.0M
2021-01-27 43.90 44.10 43.40 43.80 8.1M
2021-01-26 45.10 45.45 43.60 43.75 18.9M
2021-01-25 44.80 45.95 44.65 44.95 29.2M
2021-01-22 43.00 44.20 42.85 44.15 10.8M
2021-01-21 42.90 43.40 42.55 42.70 11.2M
2021-01-20 43.75 44.10 42.60 42.65 18.8M
2021-01-19 44.20 44.50 43.75 43.75 9.7M
2021-01-18 44.60 44.65 43.15 44.15 14.1M
2021-01-15 46.85 47.10 44.60 44.80 34.9M
2021-01-14 45.30 47.00 45.10 46.70 48.2M
2021-01-13 44.05 45.10 44.05 44.90 15.1M
2021-01-12 45.10 45.30 43.85 43.85 12.5M
2021-01-11 44.70 44.95 44.60 44.90 7.5M
2021-01-08 44.50 45.10 44.40 44.75 17.3M
2021-01-07 44.55 44.90 44.20 44.40 11.5M
2021-01-06 45.75 45.90 44.05 44.50 27.0M
2021-01-05 44.60 45.30 44.05 44.95 18.0M
2021-01-04 43.75 44.80 43.60 44.60 18.7M