Xinhua Winshare Publishing Media

0811
🏛️ 香港 →
10.71
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 10.92 10.92 10.84 10.90 25.3K
09:55 10.87 10.87 10.87 10.87 4.0K
10:05 10.86 10.86 10.83 10.84 28.0K
10:15 10.88 10.88 10.88 10.88 6.0K
10:25 10.87 10.87 10.83 10.86 33.0K
10:30 10.87 10.87 10.87 10.87 10.0K
10:35 10.86 10.86 10.85 10.85 6.0K
10:40 10.86 10.86 10.86 10.86 1.0K
10:50 10.89 10.89 10.89 10.89 16.0K
10:55 10.90 10.93 10.90 10.93 10.0K
11:00 10.94 10.94 10.92 10.92 36.0K
11:05 10.91 10.91 10.91 10.91 3.0K
11:35 10.90 10.92 10.89 10.92 6.0K
11:40 10.90 10.90 10.88 10.88 18.0K
11:45 10.87 10.87 10.87 10.87 3.0K
11:55 10.86 10.86 10.86 10.86 2.0K
13:05 10.87 10.87 10.87 10.87 0.0K
13:15 10.88 10.89 10.88 10.89 2.0K
13:20 10.88 10.91 10.88 10.88 9.0K
13:25 10.87 10.88 10.87 10.88 5.0K
13:35 10.89 10.90 10.89 10.90 2.0K
13:45 10.89 10.92 10.88 10.92 18.0K
13:55 10.88 10.88 10.88 10.88 4.0K
14:05 10.91 10.91 10.91 10.91 2.0K
14:20 10.92 10.94 10.87 10.87 15.3K
14:30 10.88 10.88 10.88 10.88 0.0K
14:40 10.89 10.90 10.89 10.90 1.0K
14:45 10.92 10.92 10.90 10.90 16.0K
14:50 10.91 10.91 10.90 10.90 3.0K
14:55 10.94 10.94 10.94 10.94 4.0K
15:05 10.92 10.92 10.92 10.92 6.0K
15:20 10.91 10.91 10.91 10.91 27.0K
15:40 10.92 10.92 10.92 10.92 2.0K
15:50 10.90 10.91 10.90 10.91 25.0K
15:55 10.88 10.92 10.88 10.92 56.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 10.41 10.71 10.41 10.71 2.8M
2025-09-25 10.80 10.84 10.47 10.50 1.8M
2025-09-24 10.75 11.00 10.73 10.80 2.0M
2025-09-23 11.00 11.00 10.83 10.92 0.4M
2025-09-22 11.10 11.27 10.73 10.87 1.9M
2025-09-19 11.16 11.34 11.01 11.17 2.4M
2025-09-18 11.29 11.33 11.19 11.26 0.6M
2025-09-17 11.27 11.30 11.17 11.29 0.8M
2025-09-16 11.21 11.50 11.10 11.25 2.7M
2025-09-15 11.30 11.30 11.06 11.25 3.4M
2025-09-12 11.48 11.48 11.24 11.37 1.6M
2025-09-11 11.39 11.47 11.25 11.35 2.7M
2025-09-10 11.25 11.36 11.16 11.36 1.9M
2025-09-09 11.26 11.28 11.06 11.18 1.4M
2025-09-08 11.27 11.27 11.00 11.16 5.5M
2025-09-05 11.30 11.30 11.00 11.15 5.4M
2025-09-04 11.17 11.27 11.11 11.17 1.4M
2025-09-03 11.28 11.30 11.06 11.16 1.2M
2025-09-02 11.61 11.76 11.05 11.11 1.9M
2025-09-01 11.90 11.93 11.58 11.60 1.0M
2025-08-29 12.16 12.18 11.75 11.90 2.4M
2025-08-28 12.00 12.23 11.95 12.10 1.0M
2025-08-27 12.18 12.23 11.98 12.03 0.6M
2025-08-26 12.31 12.31 12.07 12.18 0.4M
2025-08-25 12.13 12.40 12.13 12.25 1.1M
2025-08-22 12.06 12.18 11.96 12.16 0.5M
2025-08-21 11.96 12.15 11.95 12.14 0.4M
2025-08-20 11.96 12.06 11.90 11.95 0.8M
2025-08-19 12.04 12.20 11.91 12.03 0.9M
2025-08-18 12.01 12.13 11.66 12.10 3.3M
2025-08-15 11.98 11.98 11.78 11.90 0.8M
2025-08-14 12.04 12.16 11.85 11.96 1.6M
2025-08-13 12.04 12.12 11.92 11.96 0.8M
2025-08-12 11.99 12.07 11.90 12.03 0.3M
2025-08-11 11.95 12.09 11.86 11.97 0.4M
2025-08-08 12.19 12.19 11.98 12.16 0.5M
2025-08-07 12.12 12.21 12.05 12.20 1.0M
2025-08-06 12.18 12.18 12.03 12.06 0.5M
2025-08-05 11.70 12.12 11.68 12.11 1.6M
2025-08-04 11.52 11.72 11.47 11.68 1.0M
2025-08-01 11.80 11.82 11.54 11.62 0.8M
2025-07-31 11.98 11.98 11.64 11.76 1.0M
2025-07-30 12.20 12.20 11.88 11.94 1.2M
2025-07-29 11.98 12.14 11.80 12.08 1.4M
2025-07-28 11.70 11.98 11.64 11.90 2.0M
2025-07-25 11.52 11.74 11.52 11.58 1.0M
2025-07-24 11.40 11.56 11.38 11.48 1.0M
2025-07-23 11.36 11.52 11.32 11.38 0.9M
2025-07-22 11.28 11.42 11.22 11.30 1.5M
2025-07-21 11.48 11.48 11.14 11.22 1.4M
2025-07-18 11.40 11.48 11.26 11.30 1.1M
2025-07-17 11.50 11.56 11.30 11.38 1.5M
2025-07-16 11.72 11.72 11.58 11.64 0.3M
2025-07-15 11.66 11.82 11.54 11.68 1.0M
2025-07-14 11.54 11.70 11.50 11.66 0.3M
2025-07-11 11.60 11.64 11.10 11.48 1.4M
2025-07-10 11.76 11.76 11.54 11.54 0.6M
2025-07-09 11.72 11.86 11.64 11.68 0.4M
2025-07-08 11.78 11.90 11.66 11.70 0.8M
2025-07-07 11.44 11.80 11.44 11.78 0.4M
2025-07-04 11.46 11.68 11.46 11.62 0.3M
2025-07-03 11.42 11.64 11.40 11.54 1.0M
2025-07-02 11.24 11.42 11.24 11.40 0.7M
2025-06-30 11.22 11.46 11.20 11.38 0.6M
2025-06-27 10.84 11.22 10.84 11.22 0.9M
2025-06-26 11.02 11.06 10.94 10.94 0.3M
2025-06-25 10.92 11.12 10.84 11.02 0.8M
2025-06-24 10.94 11.14 10.94 11.02 0.8M
2025-06-23 10.94 11.14 10.94 11.14 0.7M
2025-06-20 11.00 11.06 10.94 11.06 1.7M
2025-06-19 11.26 11.32 11.02 11.14 0.5M
2025-06-18 11.26 11.32 11.22 11.28 0.4M
2025-06-17 11.14 11.26 11.12 11.24 0.5M
2025-06-16 11.28 11.40 11.16 11.24 1.0M
2025-06-13 11.32 11.42 11.26 11.34 0.6M
2025-06-12 11.38 11.46 11.28 11.38 0.4M
2025-06-11 11.44 11.44 11.28 11.40 0.6M
2025-06-10 11.34 11.40 11.26 11.34 0.6M
2025-06-09 11.40 11.48 11.22 11.30 0.7M
2025-06-06 11.22 11.34 11.22 11.30 0.6M
2025-06-05 11.38 11.40 11.16 11.22 0.7M
2025-06-04 11.16 11.34 11.00 11.30 1.0M
2025-06-03 11.06 11.22 10.90 11.16 0.9M
2025-06-02 10.96 11.02 10.80 10.84 0.1M
2025-05-30 10.98 11.24 10.96 11.16 0.9M
2025-05-29 10.98 11.04 10.94 10.98 0.4M
2025-05-28 10.84 11.06 10.84 11.00 0.7M
2025-05-27 10.80 10.96 10.78 10.90 0.3M
2025-05-26 10.80 10.98 10.78 10.80 0.3M
2025-05-23 10.52 10.90 10.50 10.80 0.6M
2025-05-22 10.88 10.90 10.46 10.54 0.8M
2025-05-21 11.02 11.14 11.00 11.04 0.7M
2025-05-20 11.16 11.16 10.94 11.12 0.8M
2025-05-19 10.72 11.36 10.72 11.00 1.4M
2025-05-16 10.76 10.94 10.72 10.86 0.4M
2025-05-15 10.76 10.90 10.72 10.80 0.7M
2025-05-14 10.94 10.94 10.74 10.82 0.5M
2025-05-13 10.76 10.88 10.68 10.88 0.7M
2025-05-12 10.74 10.78 10.60 10.72 0.8M
2025-05-09 10.96 10.96 10.74 10.76 0.5M
2025-05-08 11.02 11.02 10.80 10.82 0.4M
2025-05-07 10.92 11.02 10.80 10.94 0.4M
2025-05-06 10.84 10.96 10.80 10.82 0.4M
2025-05-02 11.20 11.26 10.82 10.90 0.3M
2025-04-30 11.02 11.28 10.96 11.22 1.3M
2025-04-29 11.02 11.16 10.96 10.96 0.9M
2025-04-28 10.90 11.00 10.82 11.00 0.4M
2025-04-25 10.86 10.94 10.74 10.84 0.3M
2025-04-24 11.22 11.22 10.76 10.84 1.1M
2025-04-23 11.22 11.26 10.86 11.06 0.7M
2025-04-22 11.00 11.16 10.98 11.12 1.3M
2025-04-17 10.90 11.04 10.78 10.92 0.7M
2025-04-16 10.80 11.04 10.78 10.88 1.1M
2025-04-15 10.90 11.00 10.72 10.94 1.3M
2025-04-14 10.60 10.90 10.56 10.88 0.7M
2025-04-11 10.86 10.90 10.56 10.60 0.7M
2025-04-10 10.78 11.00 10.70 10.70 3.1M
2025-04-09 10.42 10.78 10.28 10.72 2.1M
2025-04-08 10.24 10.74 10.24 10.66 3.1M
2025-04-07 10.62 10.62 10.06 10.12 3.0M
2025-04-03 10.62 10.96 10.54 10.96 1.0M
2025-04-02 10.70 10.74 10.58 10.66 1.0M
2025-04-01 10.62 10.76 10.50 10.74 1.7M
2025-03-31 11.12 11.12 10.42 10.76 2.3M
2025-03-28 10.40 11.42 10.40 11.12 5.8M
2025-03-27 10.68 10.68 10.26 10.48 1.0M
2025-03-26 10.68 10.68 10.36 10.48 0.5M
2025-03-25 10.38 10.90 10.36 10.38 0.7M
2025-03-24 10.62 11.12 10.38 10.42 2.1M
2025-03-21 10.36 10.62 10.34 10.58 1.6M
2025-03-20 10.38 10.50 10.32 10.36 0.5M
2025-03-19 10.40 10.42 10.30 10.38 0.4M
2025-03-18 10.52 10.52 10.32 10.44 1.4M
2025-03-17 10.54 10.64 10.42 10.50 1.4M
2025-03-14 10.42 10.76 10.40 10.54 1.4M
2025-03-13 10.42 10.52 10.26 10.42 1.2M
2025-03-12 10.08 10.42 10.08 10.34 0.8M
2025-03-11 10.16 10.18 10.04 10.08 0.7M
2025-03-10 10.28 10.28 10.02 10.14 0.8M
2025-03-07 10.30 10.40 10.16 10.28 1.4M
2025-03-06 10.40 10.42 10.26 10.38 0.7M
2025-03-05 10.32 10.50 10.32 10.38 0.6M
2025-03-04 10.44 10.44 10.20 10.28 1.6M
2025-03-03 10.34 10.48 10.26 10.36 0.5M
2025-02-28 10.34 10.38 10.18 10.26 1.2M
2025-02-27 10.50 10.54 10.30 10.36 1.0M
2025-02-26 10.58 10.64 10.40 10.52 1.0M
2025-02-25 10.50 10.66 10.44 10.58 1.3M
2025-02-24 10.80 10.96 10.54 10.60 1.0M
2025-02-21 10.78 11.00 10.72 10.78 0.9M
2025-02-20 10.68 10.86 10.64 10.76 1.4M
2025-02-19 10.38 10.74 10.38 10.72 0.5M
2025-02-18 10.50 10.78 10.48 10.50 1.1M
2025-02-17 10.52 10.70 10.34 10.44 0.6M
2025-02-14 10.38 10.76 10.36 10.76 1.2M
2025-02-13 10.34 10.46 10.26 10.30 1.2M
2025-02-12 10.48 10.58 10.42 10.42 1.2M
2025-02-11 10.34 10.52 10.18 10.48 0.9M
2025-02-10 10.38 10.54 10.26 10.32 2.0M
2025-02-07 10.50 10.58 10.32 10.48 1.9M
2025-02-06 10.46 10.82 10.42 10.50 1.4M
2025-02-05 10.56 10.66 10.36 10.46 1.8M
2025-02-04 10.50 10.56 10.20 10.30 0.9M
2025-02-03 10.42 10.58 10.16 10.52 1.1M
2025-01-28 11.10 11.10 10.82 10.84 0.0M
2025-01-27 11.18 11.22 11.06 11.10 0.5M
2025-01-24 10.86 11.08 10.86 11.08 0.3M
2025-01-23 11.02 11.10 10.86 10.90 1.0M
2025-01-22 10.86 11.00 10.78 10.80 1.0M
2025-01-21 10.68 10.92 10.68 10.88 1.0M
2025-01-20 10.76 10.92 10.72 10.76 1.0M
2025-01-17 10.56 10.66 10.40 10.64 0.5M
2025-01-16 10.44 10.54 10.32 10.50 0.9M
2025-01-15 10.46 10.46 10.22 10.28 1.1M
2025-01-14 10.74 10.74 10.26 10.46 1.2M
2025-01-13 10.58 10.58 10.34 10.48 1.6M
2025-01-10 10.84 10.84 10.54 10.58 1.4M
2025-01-09 10.72 10.88 10.56 10.86 2.5M
2025-01-08 10.90 10.96 10.74 10.86 1.3M
2025-01-07 11.44 11.44 10.90 11.00 1.6M
2025-01-06 11.26 11.40 11.18 11.22 1.3M
2025-01-03 11.76 11.76 11.10 11.28 2.4M
2025-01-02 11.68 11.74 11.44 11.48 2.1M