华星光

4979
🏛️ 中国台湾 →
209.50
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 40.45 40.85 39.80 39.80 0.0M
2022-12-29 40.90 41.50 39.55 39.95 0.0M
2022-12-28 41.55 41.80 40.00 40.70 0.0M
2022-12-27 42.30 42.80 41.60 41.80 0.0M
2022-12-26 42.00 43.60 41.40 42.25 0.0M
2022-12-23 42.50 43.95 41.20 41.60 0.0M
2022-12-22 47.20 47.20 43.10 43.10 0.0M
2022-12-21 46.80 47.85 46.45 47.85 0.0M
2022-12-20 49.00 49.70 46.80 46.80 0.0M
2022-12-19 50.10 51.20 48.00 49.50 0.0M
2022-12-16 52.00 53.00 51.00 51.00 0.0M
2022-12-15 53.90 54.90 53.10 54.00 0.0M
2022-12-14 52.10 54.70 50.00 54.70 0.0M
2022-12-13 52.50 53.00 51.50 51.70 0.0M
2022-12-12 51.20 53.00 50.60 52.00 0.0M
2022-12-09 51.00 51.50 49.50 51.50 0.0M
2022-12-08 49.50 50.50 48.80 50.50 0.0M
2022-12-07 51.00 51.00 47.80 49.20 0.0M
2022-12-06 52.70 53.00 51.30 52.80 0.0M
2022-12-05 52.00 54.00 51.40 53.00 0.0M
2022-12-02 52.00 54.40 49.90 51.20 0.1M
2022-12-01 47.45 51.30 46.80 51.30 0.1M
2022-11-30 43.00 46.65 42.70 46.65 0.0M
2022-11-29 38.35 42.45 38.00 42.45 0.1M
2022-11-28 35.40 38.60 34.75 38.60 0.0M
2022-11-25 35.85 35.85 35.05 35.10 0.0M
2022-11-24 36.40 36.80 35.40 35.60 0.0M
2022-11-23 36.20 36.60 35.80 36.25 0.0M
2022-11-22 36.80 37.85 35.20 36.00 0.0M
2022-11-21 36.85 38.00 36.20 36.80 0.0M
2022-11-18 34.35 36.05 34.20 35.95 0.0M
2022-11-17 32.60 35.00 32.45 34.35 0.0M
2022-11-16 33.35 34.05 32.20 32.25 0.0M
2022-11-15 34.30 34.30 33.05 33.25 0.0M
2022-11-14 33.60 34.20 33.35 34.00 0.0M
2022-11-11 36.30 36.50 33.90 33.90 0.0M
2022-11-10 33.80 35.05 33.80 34.30 0.0M
2022-11-09 34.15 34.90 33.35 33.50 0.0M
2022-11-08 35.00 35.15 33.80 33.90 0.0M
2022-11-07 32.65 34.40 32.55 33.35 0.0M
2022-11-04 32.10 34.20 31.90 32.55 0.0M
2022-11-03 31.30 32.40 30.30 32.15 0.0M
2022-11-02 29.75 32.20 29.65 31.60 0.0M
2022-11-01 28.70 30.30 28.05 30.00 0.0M
2022-10-31 29.30 29.50 29.00 29.30 0.0M
2022-10-28 29.80 30.10 28.65 28.70 0.0M
2022-10-27 29.70 30.30 29.60 30.20 0.0M
2022-10-26 29.65 29.70 28.45 29.25 0.0M
2022-10-25 30.45 30.50 29.30 29.40 0.0M
2022-10-24 30.45 30.95 30.20 30.45 0.0M
2022-10-21 30.60 30.65 29.30 29.30 0.0M
2022-10-20 30.75 31.30 30.00 30.65 0.0M
2022-10-19 32.35 32.75 31.40 31.50 0.0M
2022-10-18 33.30 33.30 32.10 32.35 0.0M
2022-10-17 31.30 32.40 30.15 32.40 0.0M
2022-10-14 32.10 32.75 31.35 31.45 0.0M
2022-10-13 33.50 33.50 29.90 30.35 0.0M
2022-10-12 34.10 34.10 32.45 33.20 0.0M
2022-10-11 35.05 36.00 32.45 33.00 0.0M
2022-10-07 35.65 36.70 35.65 36.00 0.0M
2022-10-06 36.00 36.45 35.15 36.20 0.0M
2022-10-05 35.55 36.65 35.25 36.00 0.0M
2022-10-04 34.60 35.00 33.80 34.85 0.0M
2022-10-03 33.20 34.40 33.20 33.25 0.0M
2022-09-30 32.10 34.35 31.30 34.10 0.0M
2022-09-29 34.60 34.80 32.85 33.55 0.0M
2022-09-28 37.00 37.05 33.55 33.55 0.0M
2022-09-27 36.50 37.40 34.95 37.25 0.0M
2022-09-26 36.00 36.90 35.50 35.90 0.0M
2022-09-23 40.50 41.45 36.90 37.55 0.0M
2022-09-22 38.20 40.20 38.20 40.20 0.0M
2022-09-21 38.50 39.35 38.35 38.85 0.0M
2022-09-20 37.60 38.90 37.60 38.80 0.0M
2022-09-19 38.15 38.95 37.00 37.00 0.0M
2022-09-16 39.10 39.90 38.20 38.55 0.0M
2022-09-15 39.40 40.30 39.00 39.90 0.0M
2022-09-14 36.90 38.85 36.80 38.70 0.0M
2022-09-13 39.00 39.00 38.00 38.25 0.0M
2022-09-12 37.80 39.45 35.90 39.00 0.0M
2022-09-08 35.35 37.40 34.00 36.45 0.0M
2022-09-07 33.70 34.55 32.65 34.10 0.0M
2022-09-06 34.60 35.10 32.65 33.65 0.0M
2022-09-05 37.90 40.40 34.15 34.60 0.0M
2022-09-02 38.00 38.75 37.05 37.90 0.0M
2022-09-01 37.10 38.50 37.10 37.65 0.0M
2022-08-31 38.55 39.60 38.35 39.00 0.0M
2022-08-30 38.20 39.45 37.50 38.80 0.0M
2022-08-29 37.90 39.00 37.40 38.00 0.0M
2022-08-26 40.00 41.00 39.10 39.35 0.0M
2022-08-25 38.80 41.30 38.70 41.15 0.0M
2022-08-24 38.90 39.35 38.05 38.60 0.0M
2022-08-23 38.35 39.55 37.60 38.85 0.0M
2022-08-22 39.70 40.45 39.00 39.05 0.0M
2022-08-19 37.65 39.95 37.00 39.90 0.0M
2022-08-18 36.80 38.30 36.20 37.65 0.0M
2022-08-17 37.60 38.90 37.25 37.55 0.0M
2022-08-16 37.60 38.50 37.00 37.20 0.0M
2022-08-15 36.10 38.70 35.15 38.00 0.0M
2022-08-12 36.05 37.35 35.05 36.05 0.0M
2022-08-11 37.45 37.50 35.30 36.05 0.0M
2022-08-10 34.00 36.15 33.70 35.00 0.0M
2022-08-09 33.00 35.10 32.05 35.05 0.0M
2022-08-08 32.50 33.70 31.20 33.70 0.0M
2022-08-05 30.25 30.65 30.25 30.65 0.0M
2022-08-04 26.95 28.15 26.20 27.90 0.0M
2022-08-03 28.10 28.75 26.00 26.60 0.0M
2022-08-02 28.35 30.00 28.15 28.50 0.0M
2022-08-01 29.90 29.90 28.60 29.00 0.0M
2022-07-29 28.80 30.20 28.25 30.05 0.0M
2022-07-28 29.60 29.60 28.20 28.50 0.0M
2022-07-27 28.95 29.30 27.70 29.15 0.0M
2022-07-26 30.50 30.60 27.80 29.45 0.0M
2022-07-25 28.05 30.40 28.00 30.40 0.0M
2022-07-22 28.10 28.30 27.35 27.65 0.0M
2022-07-21 27.20 28.35 26.60 28.10 0.0M
2022-07-20 28.05 28.50 27.10 27.10 0.0M
2022-07-19 27.90 27.90 26.95 27.50 0.0M
2022-07-18 26.75 28.10 26.40 28.00 0.0M
2022-07-15 26.70 27.25 25.80 26.25 0.0M
2022-07-14 27.90 28.50 26.55 28.15 0.0M
2022-07-13 28.60 29.50 27.60 29.50 0.0M
2022-07-12 27.50 29.15 27.20 29.00 0.0M
2022-07-11 26.20 27.45 26.10 27.00 0.0M
2022-07-08 28.35 28.40 26.30 27.00 0.0M
2022-07-07 25.45 25.85 24.75 25.85 0.0M
2022-07-06 25.10 26.00 23.35 23.50 0.0M
2022-07-05 26.40 26.40 24.15 25.85 0.0M
2022-07-04 23.80 25.85 22.60 25.85 0.0M
2022-07-01 23.10 24.05 22.05 23.50 0.0M
2022-06-30 20.85 22.65 20.80 22.60 0.0M
2022-06-29 18.75 20.60 18.70 20.60 0.0M
2022-06-28 18.40 18.80 18.40 18.75 0.0M
2022-06-27 18.25 18.50 18.00 18.40 0.0M
2022-06-24 17.60 18.05 17.60 17.70 0.0M
2022-06-23 17.50 18.00 17.40 17.60 0.0M
2022-06-22 18.20 18.20 17.25 17.50 0.0M
2022-06-21 17.65 18.45 17.65 18.30 0.0M
2022-06-20 18.90 18.90 17.55 17.55 0.0M
2022-06-17 18.95 19.10 18.80 18.90 0.0M
2022-06-16 19.65 19.85 19.05 19.05 0.0M
2022-06-15 19.45 20.00 19.45 19.65 0.0M
2022-06-14 19.50 19.60 19.10 19.45 0.0M
2022-06-13 19.50 19.85 19.05 19.75 0.0M
2022-06-10 19.60 19.95 19.55 19.70 0.0M
2022-06-09 19.65 19.90 19.60 19.60 0.0M
2022-06-08 19.75 19.75 19.55 19.65 0.0M
2022-06-07 19.75 20.00 19.60 19.65 0.0M
2022-06-06 19.25 20.20 18.90 19.65 0.0M
2022-06-02 19.60 19.60 19.15 19.25 0.0M
2022-06-01 19.05 19.90 18.95 19.75 0.0M
2022-05-31 19.20 19.20 18.95 18.95 0.0M
2022-05-30 19.20 19.20 18.90 19.10 0.0M
2022-05-27 18.90 18.90 18.50 18.90 0.0M
2022-05-26 19.40 19.40 18.70 18.70 0.0M
2022-05-25 19.45 19.50 19.15 19.35 0.0M
2022-05-24 19.50 19.65 19.25 19.30 0.0M
2022-05-23 20.20 20.85 19.85 19.95 0.0M
2022-05-20 19.35 19.85 19.10 19.75 0.0M
2022-05-19 19.15 19.20 18.85 19.10 0.0M
2022-05-18 19.60 19.60 19.30 19.45 0.0M
2022-05-17 19.05 19.55 19.05 19.45 0.0M
2022-05-16 18.75 19.45 18.70 19.05 0.0M
2022-05-13 19.00 19.00 18.55 18.60 0.0M
2022-05-12 18.85 19.55 18.55 18.55 0.0M
2022-05-11 19.30 19.30 18.90 19.00 0.0M
2022-05-10 18.35 19.40 18.35 19.25 0.0M
2022-05-09 19.05 19.20 18.65 18.75 0.0M
2022-05-06 18.10 19.00 18.10 19.00 0.0M
2022-05-05 18.25 18.65 18.25 18.35 0.0M
2022-05-04 18.10 18.10 17.85 17.90 0.0M
2022-04-29 18.35 18.50 18.10 18.10 0.0M
2022-04-27 18.20 18.40 17.90 18.05 0.0M
2022-04-26 18.70 19.15 18.50 18.60 0.0M
2022-04-25 18.85 18.90 18.50 18.50 0.0M
2022-04-22 19.65 19.65 19.25 19.30 0.0M
2022-04-21 18.75 19.60 18.75 19.40 0.0M
2022-04-20 19.40 19.45 18.70 18.70 0.0M
2022-04-19 18.05 18.80 18.05 18.80 0.0M
2022-04-18 17.85 18.00 17.25 18.00 0.0M
2022-04-15 18.10 18.10 17.85 18.00 0.0M
2022-04-14 18.25 18.30 18.05 18.10 0.0M
2022-04-13 18.15 18.20 18.05 18.20 0.0M
2022-04-12 18.45 18.45 18.05 18.10 0.0M
2022-04-11 18.20 18.55 18.10 18.40 0.0M
2022-04-08 18.05 18.20 17.95 18.00 0.0M
2022-04-07 18.50 18.50 18.00 18.00 0.0M
2022-04-06 18.40 18.45 18.20 18.40 0.0M
2022-04-01 18.15 18.40 17.90 18.40 0.0M
2022-03-31 18.45 18.45 18.15 18.15 0.0M
2022-03-30 18.25 18.60 18.20 18.45 0.0M
2022-03-29 18.05 18.25 18.05 18.15 0.0M
2022-03-28 18.30 18.30 18.00 18.05 0.0M
2022-03-25 18.20 18.20 18.05 18.10 0.0M
2022-03-24 18.05 18.15 17.95 18.15 0.0M
2022-03-23 18.10 18.15 17.90 18.10 0.0M
2022-03-22 18.00 18.05 17.80 18.00 0.0M
2022-03-21 17.90 18.10 17.85 17.85 0.0M
2022-03-18 17.80 18.00 17.75 18.00 0.0M
2022-03-17 17.70 17.95 17.70 17.80 0.0M
2022-03-16 17.70 17.85 17.55 17.65 0.0M
2022-03-15 18.00 18.00 17.55 17.70 0.0M
2022-03-14 17.85 18.00 17.80 17.85 0.0M
2022-03-11 17.55 17.60 17.40 17.60 0.0M
2022-03-10 17.30 17.65 17.30 17.55 0.0M
2022-03-09 16.95 17.15 16.80 17.00 0.0M
2022-03-08 16.50 17.25 16.50 16.75 0.0M
2022-03-07 17.80 17.80 17.15 17.30 0.0M
2022-03-04 18.05 18.05 17.80 17.80 0.0M
2022-03-03 18.15 18.25 17.95 17.95 0.0M
2022-03-02 18.00 18.10 17.80 18.05 0.0M
2022-03-01 17.30 18.00 17.30 18.00 0.0M
2022-02-25 17.55 17.55 17.15 17.25 0.0M
2022-02-24 17.90 17.90 17.25 17.25 0.0M
2022-02-23 18.15 18.15 17.90 17.90 0.0M
2022-02-22 18.15 18.15 17.65 18.00 0.0M
2022-02-21 18.05 18.40 18.05 18.10 0.0M
2022-02-18 17.95 18.20 17.90 18.05 0.0M
2022-02-17 18.25 18.45 18.05 18.10 0.0M
2022-02-16 18.25 18.45 18.05 18.25 0.0M
2022-02-15 18.15 18.25 18.00 18.00 0.0M
2022-02-14 18.00 18.00 17.75 17.95 0.0M
2022-02-11 18.45 18.45 18.30 18.30 0.0M
2022-02-10 18.85 18.85 18.35 18.35 0.0M
2022-02-09 18.30 18.80 18.25 18.65 0.0M
2022-02-08 18.00 18.40 18.00 18.30 0.0M
2022-02-07 17.30 18.10 17.30 17.90 0.0M
2022-01-26 17.15 17.30 17.00 17.05 0.0M
2022-01-25 17.40 17.45 17.00 17.00 0.0M
2022-01-24 17.80 17.80 17.20 17.50 0.0M
2022-01-21 18.20 18.30 17.95 17.95 0.0M
2022-01-20 18.10 18.25 18.05 18.20 0.0M
2022-01-19 18.00 18.20 18.00 18.05 0.0M
2022-01-18 18.35 18.55 18.30 18.30 0.0M
2022-01-17 18.30 18.40 18.15 18.30 0.0M
2022-01-14 18.45 18.45 17.90 18.15 0.0M
2022-01-13 18.30 18.45 18.25 18.25 0.0M
2022-01-12 18.70 18.70 18.30 18.40 0.0M
2022-01-11 18.60 18.75 18.40 18.50 0.0M
2022-01-10 18.55 18.85 18.40 18.80 0.0M
2022-01-07 19.20 19.20 18.35 18.55 0.0M
2022-01-06 18.85 19.40 18.85 18.95 0.0M
2022-01-05 19.70 19.70 18.85 18.85 0.0M
2022-01-04 20.15 20.95 19.90 19.90 0.0M
2022-01-03 20.30 20.30 19.75 19.85 0.0M