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
2022-12-30 45.40 45.60 44.50 44.50 5.0M
2022-12-29 44.30 45.15 44.00 45.00 4.9M
2022-12-28 46.20 46.20 44.80 44.80 9.6M
2022-12-27 46.45 46.80 46.30 46.40 3.5M
2022-12-26 46.20 46.30 45.90 46.10 2.8M
2022-12-23 45.90 46.05 45.25 45.95 9.6M
2022-12-22 47.15 47.30 46.25 46.45 9.7M
2022-12-21 47.05 47.15 46.50 46.65 6.7M
2022-12-20 47.80 48.15 46.55 46.60 12.7M
2022-12-19 48.55 48.80 47.90 47.95 7.3M
2022-12-16 48.05 49.00 47.80 48.90 12.8M
2022-12-15 47.80 48.50 47.70 48.50 5.4M
2022-12-14 48.05 48.05 47.60 47.80 7.0M
2022-12-13 48.55 48.55 47.70 47.75 7.1M
2022-12-12 48.50 48.55 47.70 48.05 13.3M
2022-12-09 50.20 50.30 48.65 48.80 18.6M
2022-12-08 49.10 49.85 48.90 49.40 10.0M
2022-12-07 51.00 51.70 49.10 49.10 24.9M
2022-12-06 50.80 51.80 50.40 51.10 17.8M
2022-12-05 51.50 51.70 50.80 51.30 13.2M
2022-12-02 50.00 51.40 49.90 51.10 21.6M
2022-12-01 50.20 50.60 49.90 50.10 20.7M
2022-11-30 48.60 49.95 48.55 49.55 15.9M
2022-11-29 48.50 48.80 48.20 48.45 8.2M
2022-11-28 47.80 48.85 47.35 48.50 8.6M
2022-11-25 48.30 48.45 48.05 48.05 8.6M
2022-11-24 48.55 48.65 48.10 48.35 7.9M
2022-11-23 48.20 48.30 47.95 48.05 5.3M
2022-11-22 48.20 48.35 47.50 47.80 8.6M
2022-11-21 48.60 48.70 47.95 48.20 8.1M
2022-11-18 49.45 49.65 48.25 48.40 19.2M
2022-11-17 48.20 49.15 47.90 49.00 26.4M
2022-11-16 48.00 48.30 46.85 48.15 22.6M
2022-11-15 47.65 48.15 47.30 48.00 18.6M
2022-11-14 48.10 48.15 47.10 47.40 19.8M
2022-11-11 48.20 48.80 47.60 47.95 44.4M
2022-11-10 45.70 46.85 45.50 46.20 14.9M
2022-11-09 45.75 46.50 45.70 46.05 17.3M
2022-11-08 45.40 46.40 45.00 45.10 21.4M
2022-11-07 46.25 46.30 44.50 44.80 24.7M
2022-11-04 45.85 46.10 45.10 46.00 11.0M
2022-11-03 44.25 46.15 44.25 46.15 12.6M
2022-11-02 44.35 45.00 44.20 44.95 8.4M
2022-11-01 43.60 44.40 43.40 44.40 8.9M
2022-10-31 42.80 44.00 42.55 43.70 13.0M
2022-10-28 42.50 43.00 42.00 42.10 8.6M
2022-10-27 41.85 43.15 41.85 42.85 15.1M
2022-10-26 43.35 43.35 41.30 41.35 16.7M
2022-10-25 44.15 44.15 43.05 43.15 7.9M
2022-10-24 44.10 45.00 43.80 43.80 10.7M
2022-10-21 43.75 44.15 43.10 43.25 10.4M
2022-10-20 43.80 44.10 42.60 43.50 15.2M
2022-10-19 45.65 45.65 44.00 44.15 13.0M
2022-10-18 45.45 45.50 44.70 45.35 9.2M
2022-10-17 44.15 44.80 42.40 44.80 13.3M
2022-10-14 44.90 45.50 44.60 44.80 12.5M
2022-10-13 45.00 45.80 42.75 43.20 17.0M
2022-10-12 43.85 45.20 43.30 45.00 17.7M
2022-10-11 45.30 45.30 43.25 43.30 14.1M
2022-10-07 46.55 47.40 46.20 46.35 14.9M
2022-10-06 47.25 47.60 46.10 46.50 17.2M
2022-10-05 46.40 47.15 45.85 46.55 12.9M
2022-10-04 45.15 45.75 44.75 45.70 7.2M
2022-10-03 44.65 45.20 44.20 44.25 6.1M
2022-09-30 43.50 45.35 43.50 45.20 9.3M
2022-09-29 45.00 45.45 44.30 44.40 10.9M
2022-09-28 46.80 46.90 43.75 43.80 18.7M
2022-09-27 45.90 46.90 45.55 46.75 12.4M
2022-09-26 46.70 46.70 44.85 45.25 14.6M
2022-09-23 47.30 48.30 46.90 47.30 11.7M
2022-09-22 46.50 47.60 46.35 47.60 10.1M
2022-09-21 48.50 48.50 46.75 46.90 18.5M
2022-09-20 48.85 48.90 48.15 48.50 8.6M
2022-09-19 48.70 49.05 48.20 48.45 10.6M
2022-09-16 48.25 49.00 47.85 48.25 21.2M
2022-09-15 49.25 49.55 48.50 48.60 18.3M
2022-09-14 49.10 49.45 48.40 49.15 35.8M
2022-09-13 52.00 52.10 50.40 50.50 14.6M
2022-09-12 52.50 52.60 51.40 51.60 11.6M
2022-09-08 51.20 51.70 50.80 51.40 13.6M
2022-09-07 49.80 50.60 49.65 50.20 11.5M
2022-09-06 52.50 53.20 49.80 50.30 36.2M
2022-09-05 51.50 52.00 50.90 51.70 20.3M
2022-09-02 51.30 51.40 50.40 50.50 9.7M
2022-09-01 52.00 52.10 50.70 50.70 21.2M
2022-08-31 53.00 53.80 52.10 52.70 23.8M
2022-08-30 51.70 54.70 51.60 53.40 44.1M
2022-08-29 51.10 52.20 49.00 51.70 38.8M
2022-08-26 51.50 52.80 50.90 52.40 30.9M
2022-08-25 51.30 51.50 50.70 50.90 11.8M
2022-08-24 50.50 51.00 50.30 50.60 12.1M
2022-08-23 49.80 50.60 49.70 50.00 9.2M
2022-08-22 49.80 50.70 49.55 50.00 10.3M
2022-08-19 49.55 50.50 49.50 50.30 16.4M
2022-08-18 48.55 49.70 48.10 49.55 17.4M
2022-08-17 52.00 52.00 48.75 48.80 49.4M
2022-08-16 51.60 52.20 51.00 52.00 22.8M
2022-08-15 51.80 51.80 50.70 51.00 13.3M
2022-08-12 51.40 52.00 51.00 51.10 19.5M
2022-08-11 51.90 52.30 50.70 50.90 20.1M
2022-08-10 50.40 51.70 50.20 51.20 22.3M
2022-08-09 50.70 51.20 50.00 50.70 24.2M
2022-08-08 49.15 50.80 49.00 50.70 41.3M
2022-08-05 49.05 50.60 48.40 49.15 48.4M
2022-08-04 48.45 49.50 47.55 48.55 25.5M
2022-08-03 47.60 48.55 46.70 48.45 18.7M
2022-08-02 47.95 48.25 47.50 47.55 8.9M
2022-08-01 48.95 49.05 48.45 48.50 8.6M
2022-07-29 48.20 48.80 48.05 48.70 12.3M
2022-07-28 48.50 48.70 47.55 47.65 9.3M
2022-07-27 48.00 48.20 47.25 48.10 12.7M
2022-07-26 48.50 48.90 47.70 47.95 11.4M
2022-07-25 49.00 49.35 48.25 48.90 14.0M
2022-07-22 49.00 49.60 48.60 49.10 14.9M
2022-07-21 49.70 49.90 48.55 49.35 21.2M
2022-07-20 50.50 51.10 49.40 49.70 32.4M
2022-07-19 48.60 50.30 48.60 49.65 30.2M
2022-07-18 49.50 49.70 48.40 48.80 26.4M
2022-07-15 48.00 49.00 47.40 48.50 45.8M
2022-07-14 44.00 47.50 43.55 47.00 37.3M
2022-07-13 43.85 44.70 43.55 44.15 10.7M
2022-07-12 43.45 43.60 42.50 42.55 8.6M
2022-07-11 44.20 44.75 43.65 43.90 9.9M
2022-07-08 44.30 44.70 43.80 44.20 18.6M
2022-07-07 42.95 44.15 41.30 43.80 30.1M
2022-07-06 43.40 43.75 41.95 41.95 27.9M
2022-07-05 42.05 42.40 41.05 41.75 12.4M
2022-07-04 41.45 42.20 40.70 41.10 10.5M
2022-07-01 43.40 43.55 40.90 41.00 15.7M
2022-06-30 44.50 44.55 42.90 43.40 13.9M
2022-06-29 44.40 44.60 43.70 44.55 13.5M
2022-06-28 46.30 46.45 44.70 45.00 11.9M
2022-06-27 46.75 47.10 46.30 46.50 11.8M
2022-06-24 45.55 47.10 45.55 46.20 21.5M
2022-06-23 44.95 45.90 44.35 45.25 19.6M
2022-06-22 46.10 46.15 43.70 44.60 23.1M
2022-06-21 45.20 46.20 45.10 46.20 12.8M
2022-06-20 46.30 46.35 44.45 44.45 11.5M
2022-06-17 47.30 47.80 44.70 45.90 25.2M
2022-06-16 49.10 49.30 47.25 47.60 24.0M
2022-06-15 48.15 49.40 48.05 48.25 26.5M
2022-06-14 47.30 48.25 47.10 48.15 19.1M
2022-06-13 46.85 47.65 46.70 47.35 9.8M
2022-06-10 47.90 48.45 47.30 47.90 17.0M
2022-06-09 49.05 49.05 47.70 47.90 21.0M
2022-06-08 50.00 50.80 48.80 49.10 39.3M
2022-06-07 48.70 50.20 48.40 49.65 47.5M
2022-06-06 48.55 49.00 48.00 48.15 14.6M
2022-06-02 48.30 49.65 47.90 48.55 26.5M
2022-06-01 47.50 48.90 47.25 48.40 22.7M
2022-05-31 47.60 47.95 47.15 47.40 9.5M
2022-05-30 47.60 48.65 47.35 47.50 13.6M
2022-05-27 48.55 48.70 46.80 47.30 21.0M
2022-05-26 48.80 49.30 47.80 48.00 15.0M
2022-05-25 48.25 49.10 48.10 48.60 19.6M
2022-05-24 48.50 49.75 47.35 47.95 33.1M
2022-05-23 49.20 49.50 48.05 48.05 18.3M
2022-05-20 49.20 49.85 48.25 48.80 35.1M
2022-05-19 46.60 49.00 46.40 49.00 44.0M
2022-05-18 48.00 48.40 47.45 48.05 35.6M
2022-05-17 45.30 47.80 45.30 47.35 44.0M
2022-05-16 45.25 46.40 44.75 45.40 39.8M
2022-05-13 43.30 45.10 43.15 45.10 41.6M
2022-05-12 41.60 42.30 41.00 41.00 10.2M
2022-05-11 42.00 42.55 40.85 42.35 16.5M
2022-05-10 40.70 42.30 40.65 42.30 18.3M
2022-05-09 42.50 42.90 41.70 41.70 14.5M
2022-05-06 43.55 44.00 42.80 43.10 29.2M
2022-05-05 47.00 47.90 45.30 45.50 26.5M
2022-05-04 46.40 46.65 45.90 46.25 6.0M
2022-05-03 46.40 46.45 45.65 46.30 8.0M
2022-04-29 46.00 47.30 45.70 45.85 21.7M
2022-04-27 45.10 46.00 44.70 45.90 20.3M
2022-04-25 46.50 46.50 44.55 44.55 20.2M
2022-04-22 47.60 47.75 46.70 47.55 13.4M
2022-04-21 47.55 48.35 47.15 48.00 16.5M
2022-04-20 48.00 48.50 47.20 47.35 16.6M
2022-04-19 47.35 48.80 47.35 47.55 26.1M
2022-04-18 47.10 47.25 45.70 46.70 16.1M
2022-04-15 47.55 47.70 46.60 47.05 19.7M
2022-04-14 46.20 48.20 45.85 48.00 38.7M
2022-04-13 45.10 46.30 44.65 46.15 25.2M
2022-04-12 43.75 45.00 43.40 44.15 16.4M
2022-04-11 46.50 46.60 43.85 44.35 25.7M
2022-04-08 46.45 47.30 45.90 46.65 17.1M
2022-04-07 47.85 48.20 45.85 45.90 31.2M
2022-04-06 48.65 49.45 48.40 49.15 20.2M
2022-04-01 48.20 48.85 47.85 48.45 18.8M
2022-03-31 49.60 49.75 48.25 48.30 22.6M
2022-03-30 50.10 50.50 48.85 49.50 45.3M
2022-03-29 52.50 52.70 49.50 49.95 59.2M
2022-03-28 53.00 53.50 51.40 52.80 50.4M
2022-03-25 51.90 53.20 50.40 53.00 68.2M
2022-03-24 49.05 51.30 48.90 51.00 55.0M
2022-03-23 48.80 49.80 48.50 49.40 43.3M
2022-03-22 46.75 48.75 46.40 48.35 36.4M
2022-03-21 47.25 47.30 46.15 46.40 15.8M
2022-03-18 45.00 46.80 44.60 46.60 23.0M
2022-03-17 44.80 45.10 44.40 44.80 9.1M
2022-03-16 44.15 44.35 43.35 43.50 7.8M
2022-03-15 45.00 45.00 43.30 43.35 12.9M
2022-03-14 44.45 45.75 44.40 45.00 19.6M
2022-03-11 44.25 44.30 43.45 43.50 5.7M
2022-03-10 44.45 44.85 43.85 44.10 9.8M
2022-03-09 44.20 44.30 42.85 43.40 12.9M
2022-03-08 43.50 44.85 43.25 43.35 14.2M
2022-03-07 46.20 46.20 43.90 44.60 16.6M
2022-03-04 46.45 47.15 46.20 46.50 10.1M
2022-03-03 48.15 48.20 46.30 46.70 21.0M
2022-03-02 48.05 48.15 47.25 47.80 9.7M
2022-03-01 48.15 48.85 47.85 48.35 20.9M
2022-02-25 47.55 48.45 47.05 47.85 23.7M
2022-02-24 47.60 47.90 45.65 46.00 24.9M
2022-02-23 48.95 49.00 47.50 47.90 22.0M
2022-02-22 47.95 48.50 47.20 48.40 33.0M
2022-02-21 48.60 49.00 47.60 47.95 28.5M
2022-02-18 47.85 49.05 47.55 48.65 42.5M
2022-02-17 47.05 49.45 47.00 47.90 91.4M
2022-02-16 46.00 46.80 45.60 46.70 48.6M
2022-02-15 44.20 45.95 44.20 45.45 34.9M
2022-02-14 43.90 44.30 43.40 44.00 10.5M
2022-02-11 44.50 44.80 44.10 44.50 7.2M
2022-02-10 44.60 44.90 43.85 44.60 8.8M
2022-02-09 44.40 45.20 44.20 44.60 17.3M
2022-02-08 43.25 44.15 43.25 44.00 7.4M
2022-02-07 42.35 43.25 42.30 43.25 6.4M
2022-01-26 42.10 42.30 41.45 42.00 6.2M
2022-01-25 43.15 43.15 42.05 42.10 8.8M
2022-01-24 43.05 43.50 42.50 43.40 7.5M
2022-01-21 44.30 44.30 43.55 43.60 9.6M
2022-01-20 44.30 44.60 43.95 44.45 12.0M
2022-01-19 43.35 44.25 43.30 44.20 16.3M
2022-01-18 43.70 44.50 43.55 43.70 12.7M
2022-01-17 42.40 44.10 42.20 43.85 18.0M
2022-01-14 42.00 42.25 40.90 42.20 9.7M
2022-01-13 42.50 42.75 41.90 42.05 6.6M
2022-01-12 42.45 42.65 41.80 42.50 7.1M
2022-01-11 42.45 42.45 41.60 42.35 8.6M
2022-01-10 41.80 42.40 41.45 42.20 4.8M
2022-01-07 43.35 43.35 41.85 42.10 12.1M
2022-01-06 42.95 43.45 42.70 43.10 10.6M
2022-01-05 44.50 45.15 42.70 42.95 30.7M
2022-01-04 43.80 44.45 43.65 44.40 11.1M
2022-01-03 43.90 44.00 43.55 43.80 4.4M