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
2023-12-29 144.00 145.50 142.50 144.00 0.0M
2023-12-28 157.00 159.50 141.50 146.00 0.0M
2023-12-27 164.00 165.50 157.00 157.00 0.0M
2023-12-26 162.00 165.50 157.50 165.00 0.0M
2023-12-25 168.50 169.00 161.50 162.00 0.0M
2023-12-22 174.00 176.00 167.50 168.50 0.0M
2023-12-21 168.50 177.00 168.00 174.00 0.0M
2023-12-20 169.00 175.00 167.50 172.50 0.0M
2023-12-19 162.00 167.50 160.50 167.00 0.0M
2023-12-18 163.50 164.50 158.00 161.00 0.0M
2023-12-15 165.50 167.50 160.00 163.00 0.0M
2023-12-14 168.50 171.00 164.50 166.50 0.0M
2023-12-13 169.00 171.00 165.00 165.50 0.0M
2023-12-12 178.00 178.50 169.00 169.50 0.0M
2023-12-11 179.50 192.00 176.00 178.50 0.0M
2023-12-08 173.50 181.00 169.50 177.50 0.0M
2023-12-07 172.00 174.50 169.00 172.00 0.0M
2023-12-06 175.00 176.50 169.50 172.00 0.0M
2023-12-05 170.00 174.50 166.00 174.50 0.0M
2023-12-04 172.50 177.00 168.50 170.50 0.0M
2023-12-01 170.50 173.50 168.50 171.00 0.0M
2023-11-30 168.50 175.00 168.50 174.00 0.0M
2023-11-29 159.50 172.00 158.50 167.00 0.0M
2023-11-28 159.00 161.00 156.00 158.00 0.0M
2023-11-27 161.50 162.50 157.00 158.50 0.0M
2023-11-24 160.50 167.00 160.00 161.00 0.0M
2023-11-23 166.00 167.50 159.00 160.00 0.0M
2023-11-22 169.50 170.00 163.00 165.50 0.0M
2023-11-21 161.50 174.00 161.00 170.00 0.0M
2023-11-20 160.00 163.50 158.50 158.50 0.0M
2023-11-17 165.00 167.50 157.50 160.00 0.0M
2023-11-16 170.11 171.59 165.16 168.13 0.0M
2023-11-15 175.05 177.03 165.16 169.12 0.0M
2023-11-14 173.07 174.56 169.12 174.56 0.0M
2023-11-13 172.09 172.09 164.17 172.09 0.0M
2023-11-10 171.00 174.50 169.00 172.00 0.0M
2023-11-09 186.00 186.00 166.50 181.50 0.0M
2023-11-08 179.50 185.00 179.50 185.00 0.0M
2023-11-07 175.00 179.50 175.00 178.00 0.0M
2023-11-06 171.50 176.00 171.00 176.00 0.0M
2023-11-03 170.00 174.50 168.00 168.50 0.0M
2023-11-02 168.00 169.00 162.50 168.00 0.0M
2023-11-01 158.00 167.50 156.00 166.00 0.0M
2023-10-31 160.50 161.50 152.50 153.50 0.0M
2023-10-30 157.00 160.50 154.50 160.00 0.0M
2023-10-27 156.00 161.00 152.00 156.00 0.0M
2023-10-26 149.00 157.00 148.50 152.50 0.0M
2023-10-25 156.50 158.00 152.50 152.50 0.0M
2023-10-24 155.50 166.00 155.00 158.00 0.0M
2023-10-23 152.00 155.00 150.50 154.00 0.0M
2023-10-20 154.00 155.50 149.00 152.50 0.0M
2023-10-19 155.50 159.50 152.00 155.50 0.0M
2023-10-18 152.50 157.00 147.00 156.00 0.0M
2023-10-17 159.50 163.00 150.00 152.50 0.0M
2023-10-16 152.00 159.00 151.50 156.50 0.0M
2023-10-13 153.50 163.00 149.50 151.50 0.0M
2023-10-12 140.50 153.00 140.00 153.00 0.0M
2023-10-11 143.00 143.50 136.00 139.50 0.0M
2023-10-06 139.50 142.00 137.00 138.50 0.0M
2023-10-05 142.50 144.00 137.50 138.50 0.0M
2023-10-04 135.00 142.00 134.50 141.50 0.0M
2023-10-03 139.50 143.00 136.00 137.00 0.0M
2023-10-02 146.50 148.00 137.50 138.00 0.0M
2023-09-28 145.50 147.00 140.50 143.00 0.0M
2023-09-27 136.00 147.00 133.50 144.00 0.0M
2023-09-26 134.00 138.50 131.00 134.50 0.0M
2023-09-25 131.00 134.00 128.00 133.00 0.0M
2023-09-22 124.50 136.00 123.50 133.00 0.0M
2023-09-21 127.00 130.00 122.00 125.50 0.0M
2023-09-20 130.00 133.00 126.00 131.00 0.0M
2023-09-19 144.50 147.50 128.00 128.00 0.0M
2023-09-18 146.00 152.00 142.00 142.00 0.0M
2023-09-15 157.50 157.50 157.50 157.50 0.0M
2023-09-14 175.00 182.00 170.00 175.00 0.0M
2023-09-13 166.00 175.50 166.00 175.00 0.0M
2023-09-12 162.50 165.00 161.00 162.50 0.0M
2023-09-11 171.00 171.00 157.00 162.50 0.0M
2023-09-08 165.00 168.50 163.50 168.00 0.0M
2023-09-07 166.50 166.50 162.00 163.50 0.0M
2023-09-06 169.00 169.00 165.50 166.50 0.0M
2023-09-05 166.00 168.00 165.50 167.00 0.0M
2023-09-04 159.50 168.00 159.50 168.00 0.0M
2023-09-01 158.00 161.00 158.00 159.50 0.0M
2023-08-31 157.00 161.00 155.00 156.50 0.0M
2023-08-30 161.00 162.50 154.00 157.00 0.0M
2023-08-29 153.00 161.50 150.50 160.00 0.0M
2023-08-28 154.00 155.50 142.00 150.00 0.0M
2023-08-25 163.50 168.00 157.00 157.00 0.0M
2023-08-24 175.00 180.50 164.50 174.00 0.0M
2023-08-23 161.00 175.00 160.50 166.00 0.0M
2023-08-22 176.00 180.50 160.00 160.00 0.0M
2023-08-21 161.50 170.50 161.00 167.00 0.0M
2023-08-18 170.50 172.00 156.50 159.00 0.0M
2023-08-17 162.50 174.00 162.50 173.50 0.0M
2023-08-16 160.00 167.00 159.50 167.00 0.0M
2023-08-15 157.00 160.50 155.00 158.50 0.0M
2023-08-14 137.50 146.50 137.50 146.50 0.0M
2023-08-11 138.00 141.00 138.00 141.00 0.0M
2023-08-10 145.00 145.00 133.50 133.50 0.0M
2023-08-09 144.50 152.00 144.50 148.00 0.0M
2023-08-08 154.00 154.00 144.00 148.00 0.0M
2023-08-07 143.00 153.00 143.00 151.00 0.0M
2023-08-04 139.50 139.50 139.50 139.50 0.0M
2023-08-02 172.00 177.00 155.00 155.00 0.0M
2023-08-01 179.00 192.50 164.00 172.00 0.0M
2023-07-31 202.50 214.00 179.00 179.00 0.0M
2023-07-28 189.00 198.50 181.50 198.50 0.0M
2023-07-27 186.00 195.00 166.50 180.50 0.0M
2023-07-26 183.50 184.00 172.00 179.00 0.0M
2023-07-25 190.00 195.00 176.00 177.00 0.0M
2023-07-24 182.00 187.50 175.00 187.00 0.0M
2023-07-21 168.00 180.50 160.50 177.50 0.0M
2023-07-20 161.00 169.50 157.00 169.50 0.0M
2023-07-19 150.50 159.00 150.00 154.50 0.0M
2023-07-18 168.00 171.00 151.50 151.50 0.0M
2023-07-17 170.00 178.00 164.00 168.00 0.0M
2023-07-14 164.00 171.00 161.00 171.00 0.0M
2023-07-13 154.00 163.50 152.50 155.50 0.0M
2023-07-12 145.00 149.00 140.00 149.00 0.0M
2023-07-11 137.00 145.00 137.00 140.00 0.0M
2023-07-10 145.00 151.50 135.50 135.50 0.0M
2023-07-07 130.00 139.50 129.50 139.50 0.0M
2023-07-06 118.00 138.00 118.00 127.00 0.0M
2023-07-05 128.00 131.00 123.00 125.50 0.0M
2023-07-04 120.50 125.50 114.50 125.50 0.0M
2023-07-03 108.00 114.50 105.50 114.50 0.0M
2023-06-30 100.00 105.00 99.00 104.50 0.0M
2023-06-29 97.90 100.00 95.30 98.70 0.0M
2023-06-28 91.60 97.90 91.50 97.90 0.0M
2023-06-27 88.50 90.30 85.50 89.00 0.0M
2023-06-26 90.40 90.90 87.20 90.10 0.0M
2023-06-21 90.00 92.70 87.00 92.20 0.0M
2023-06-20 90.50 92.60 83.50 88.60 0.0M
2023-06-19 91.80 91.80 88.00 90.70 0.0M
2023-06-16 85.00 93.00 83.90 92.10 0.0M
2023-06-15 85.10 85.80 82.10 84.80 0.0M
2023-06-14 80.00 84.30 79.80 84.30 0.0M
2023-06-13 77.70 83.80 76.50 79.40 0.0M
2023-06-12 78.60 78.80 75.40 76.50 0.0M
2023-06-09 70.00 76.40 69.50 76.40 0.0M
2023-06-08 69.70 72.00 67.90 69.50 0.0M
2023-06-07 66.90 71.50 66.60 70.40 0.0M
2023-06-06 64.10 65.90 63.30 65.50 0.0M
2023-06-05 65.50 68.40 64.50 65.00 0.0M
2023-06-02 64.20 66.80 62.60 64.00 0.1M
2023-06-01 57.60 63.30 57.30 63.30 0.0M
2023-05-31 57.90 59.80 57.40 57.60 0.0M
2023-05-30 57.30 59.60 55.80 57.40 0.0M
2023-05-29 53.40 56.50 53.00 56.50 0.0M
2023-05-26 48.60 51.70 48.50 51.40 0.0M
2023-05-25 47.35 47.90 47.05 47.05 0.0M
2023-05-24 47.85 48.30 47.60 47.65 0.0M
2023-05-23 47.10 48.15 46.70 47.65 0.0M
2023-05-22 46.50 47.30 45.60 46.40 0.0M
2023-05-19 45.35 47.85 45.35 46.70 0.0M
2023-05-18 45.25 45.55 44.60 45.20 0.0M
2023-05-17 44.05 45.00 43.80 44.85 0.0M
2023-05-16 44.00 44.80 43.65 43.90 0.0M
2023-05-15 44.50 44.75 43.10 43.45 0.0M
2023-05-12 45.15 46.00 44.20 44.70 0.0M
2023-05-11 47.50 47.50 45.00 45.10 0.0M
2023-05-10 47.70 48.90 47.05 47.50 0.0M
2023-05-09 52.50 53.50 49.80 50.10 0.0M
2023-05-08 51.90 52.80 51.50 52.30 0.0M
2023-05-05 51.00 53.00 50.50 51.10 0.0M
2023-05-04 52.50 53.60 52.20 52.70 0.0M
2023-05-03 52.50 53.30 51.20 52.70 0.0M
2023-05-02 51.00 52.50 50.30 52.00 0.0M
2023-04-28 49.95 52.20 49.50 50.80 0.0M
2023-04-27 48.65 49.65 48.00 49.30 0.0M
2023-04-26 47.55 49.55 47.25 49.10 0.0M
2023-04-25 50.80 50.80 47.10 47.55 0.0M
2023-04-24 51.50 52.40 50.70 50.80 0.0M
2023-04-21 57.00 58.00 51.00 51.00 0.0M
2023-04-20 60.70 62.00 56.10 56.10 0.0M
2023-04-19 61.00 63.60 59.60 60.00 0.0M
2023-04-18 54.40 59.20 54.40 59.20 0.0M
2023-04-17 53.00 55.00 53.00 53.90 0.0M
2023-04-14 54.00 54.50 52.50 52.70 0.0M
2023-04-13 53.20 55.80 52.00 53.10 0.0M
2023-04-12 52.50 54.40 51.80 52.50 0.0M
2023-04-11 51.70 53.30 50.60 52.20 0.0M
2023-04-10 50.60 51.60 49.90 51.40 0.0M
2023-04-07 52.20 52.50 50.10 50.80 0.0M
2023-04-06 51.50 53.50 51.20 51.90 0.0M
2023-03-31 51.90 52.40 50.80 51.50 0.0M
2023-03-30 51.70 51.90 50.50 50.70 0.0M
2023-03-29 49.00 51.30 48.90 51.10 0.0M
2023-03-28 50.00 51.50 48.50 48.50 0.0M
2023-03-27 47.60 48.75 47.60 48.05 0.0M
2023-03-24 46.10 48.00 46.00 47.50 0.0M
2023-03-23 46.30 46.95 45.75 45.95 0.0M
2023-03-22 46.05 46.50 45.50 46.35 0.0M
2023-03-21 46.00 46.50 45.20 45.45 0.0M
2023-03-20 43.10 46.85 43.05 45.80 0.0M
2023-03-17 44.35 45.60 42.65 43.10 0.0M
2023-03-16 46.10 46.30 43.70 44.15 0.0M
2023-03-15 48.70 48.70 46.50 46.55 0.0M
2023-03-14 47.00 47.65 46.85 47.00 0.0M
2023-03-13 46.50 48.20 46.20 47.10 0.0M
2023-03-10 50.60 51.40 47.75 48.20 0.0M
2023-03-09 52.30 53.30 50.10 50.60 0.0M
2023-03-08 50.70 52.40 50.50 51.80 0.0M
2023-03-07 49.95 51.90 49.80 50.90 0.0M
2023-03-06 49.10 49.70 48.50 49.10 0.0M
2023-03-03 48.55 49.15 48.20 48.25 0.0M
2023-03-02 47.95 48.60 47.65 48.20 0.0M
2023-03-01 47.60 48.30 47.10 47.35 0.0M
2023-02-24 48.65 48.80 47.60 47.60 0.0M
2023-02-23 48.25 48.70 46.90 48.00 0.0M
2023-02-22 49.90 51.00 48.70 48.70 0.0M
2023-02-21 54.60 56.70 53.70 54.10 0.0M
2023-02-20 52.20 56.20 51.40 55.00 0.0M
2023-02-17 51.80 52.60 50.90 51.30 0.0M
2023-02-16 51.20 52.30 50.80 52.20 0.0M
2023-02-15 49.95 51.30 49.75 50.40 0.0M
2023-02-14 50.80 51.50 49.70 49.70 0.0M
2023-02-13 51.30 52.10 49.95 50.70 0.0M
2023-02-10 51.80 54.70 49.70 51.50 0.0M
2023-02-09 48.80 51.00 48.60 50.70 0.0M
2023-02-08 50.10 53.60 49.05 49.10 0.0M
2023-02-07 48.25 49.70 48.20 49.40 0.0M
2023-02-06 47.15 49.40 46.90 48.55 0.0M
2023-02-03 49.25 49.35 47.65 47.65 0.0M
2023-02-02 48.90 52.00 47.90 49.60 0.0M
2023-02-01 49.50 49.90 48.30 48.40 0.0M
2023-01-31 49.05 50.00 47.20 49.40 0.0M
2023-01-30 46.45 48.85 45.05 48.85 0.0M
2023-01-17 42.30 46.00 42.25 44.45 0.0M
2023-01-16 42.10 42.40 41.50 42.10 0.0M
2023-01-13 42.20 42.90 41.40 42.00 0.0M
2023-01-12 42.30 42.75 41.30 42.50 0.0M
2023-01-11 44.50 44.60 42.05 42.30 0.0M
2023-01-10 43.20 44.85 42.90 44.85 0.0M
2023-01-09 40.10 41.20 39.75 40.80 0.0M
2023-01-06 39.55 39.95 38.85 39.50 0.0M
2023-01-05 41.80 42.00 39.45 39.60 0.0M
2023-01-04 41.60 42.50 41.15 41.65 0.0M
2023-01-03 39.85 42.10 39.65 41.60 0.0M