Ping An Healthcare and Technology Company Ltd (1833)

1833
🏛️ 香港 →
17.88
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 18.31 18.31 17.92 18.26 1,108.3K
09:35 18.27 18.35 17.97 17.99 611.7K
09:40 17.98 18.05 17.86 17.86 803.4K
09:45 17.86 18.07 17.75 18.06 1,437.4K
09:50 18.05 18.09 17.82 17.86 613.4K
09:55 17.87 17.95 17.83 17.93 421.1K
10:00 17.92 18.03 17.89 17.94 697.1K
10:05 17.94 18.01 17.91 18.01 432.4K
10:10 18.01 18.15 17.98 18.04 858.9K
10:15 18.03 18.08 18.00 18.00 451.7K
10:20 18.02 18.18 18.02 18.09 504.3K
10:25 18.09 18.11 18.07 18.10 240.4K
10:30 18.08 18.08 18.03 18.07 180.8K
10:35 18.08 18.11 18.00 18.09 161.3K
10:40 18.11 18.11 17.91 17.91 204.9K
10:45 17.90 18.04 17.90 18.01 271.6K
10:50 18.04 18.11 18.02 18.10 254.6K
10:55 18.09 18.15 18.09 18.13 234.7K
11:00 18.14 18.15 18.12 18.15 110.4K
11:05 18.14 18.20 18.12 18.15 325.3K
11:10 18.16 18.18 18.14 18.14 155.0K
11:15 18.14 18.14 18.04 18.06 110.3K
11:20 18.07 18.09 18.02 18.02 99.8K
11:25 18.01 18.06 18.00 18.05 133.9K
11:30 18.06 18.06 18.00 18.01 144.4K
11:35 18.02 18.04 18.01 18.02 116.7K
11:40 18.01 18.02 17.97 17.99 153.4K
11:45 18.00 18.06 17.98 18.05 111.5K
11:50 18.04 18.09 18.03 18.09 130.1K
11:55 18.08 18.10 18.06 18.09 66.3K
13:00 18.09 18.10 17.98 18.04 330.2K
13:05 18.05 18.05 17.99 18.02 181.6K
13:10 18.00 18.04 17.98 18.03 182.3K
13:15 18.04 18.12 18.03 18.09 329.9K
13:20 18.08 18.09 18.05 18.07 268.3K
13:25 18.07 18.08 18.04 18.06 157.3K
13:30 18.06 18.11 18.04 18.09 202.5K
13:35 18.08 18.09 18.07 18.07 81.5K
13:40 18.08 18.08 18.04 18.08 172.6K
13:45 18.08 18.17 18.05 18.15 397.8K
13:50 18.17 18.17 18.09 18.11 197.6K
13:55 18.12 18.14 18.03 18.05 167.7K
14:00 18.06 18.10 18.05 18.07 198.5K
14:05 18.08 18.11 18.07 18.07 164.9K
14:10 18.08 18.08 18.05 18.05 180.3K
14:15 18.04 18.14 18.04 18.14 249.6K
14:20 18.13 18.15 18.05 18.05 190.1K
14:25 18.05 18.08 18.03 18.06 261.4K
14:30 18.07 18.07 17.97 17.99 436.4K
14:35 18.00 18.05 17.99 18.02 212.8K
14:40 18.01 18.02 18.00 18.01 228.2K
14:45 18.02 18.02 17.99 18.01 234.9K
14:50 18.01 18.03 18.00 18.02 169.1K
14:55 18.02 18.02 18.00 18.01 123.3K
15:00 18.00 18.01 17.92 17.94 647.0K
15:05 17.93 17.94 17.90 17.91 520.2K
15:10 17.90 17.92 17.83 17.84 406.7K
15:15 17.83 17.84 17.80 17.83 311.9K
15:20 17.83 17.84 17.79 17.81 439.5K
15:25 17.82 17.91 17.81 17.90 432.1K
15:30 17.91 17.94 17.89 17.94 273.6K
15:35 17.93 17.94 17.86 17.86 188.1K
15:40 17.87 17.87 17.83 17.84 229.9K
15:45 17.83 17.83 17.79 17.80 430.8K
15:50 17.79 17.82 17.77 17.78 526.8K
15:55 17.77 17.88 17.76 17.88 969.9K
日付 始値 高値 安値 終値 出来高
2025-09-26 18.33 18.35 17.75 17.88 21.8M
2025-09-25 19.24 19.24 18.21 18.35 34.2M
2025-09-24 19.61 19.76 19.12 19.23 18.2M
2025-09-23 20.52 20.96 19.44 19.61 21.7M
2025-09-22 20.88 21.18 19.90 20.44 20.3M
2025-09-19 20.92 21.48 20.56 21.04 18.7M
2025-09-18 20.88 21.24 20.00 20.92 23.6M
2025-09-17 20.30 21.08 19.71 20.44 23.3M
2025-09-16 21.44 21.58 19.90 20.16 37.5M
2025-09-15 22.34 22.90 21.06 21.32 26.9M
2025-09-12 23.10 23.40 22.02 22.34 19.8M
2025-09-11 22.60 23.26 21.76 22.74 20.9M
2025-09-10 21.96 23.10 21.42 22.66 30.1M
2025-09-09 21.20 22.10 20.94 21.88 27.2M
2025-09-08 22.20 22.30 20.00 21.22 48.3M
2025-09-05 22.80 23.26 20.82 22.20 37.9M
2025-09-04 23.28 23.52 21.74 22.14 39.1M
2025-09-03 21.10 24.40 21.08 23.14 53.8M
2025-09-02 21.98 21.98 20.72 20.98 32.2M
2025-09-01 21.00 21.94 20.36 21.70 30.8M
2025-08-29 19.61 21.02 19.30 20.66 34.1M
2025-08-28 19.16 20.00 18.91 19.62 31.6M
2025-08-27 21.00 21.40 18.80 19.15 61.6M
2025-08-26 19.16 20.60 18.56 20.50 47.2M
2025-08-25 17.95 19.50 17.84 19.16 40.1M
2025-08-22 17.76 18.14 17.27 17.86 35.9M
2025-08-21 15.99 18.20 15.96 17.53 77.0M
2025-08-20 16.58 16.58 15.13 15.74 53.2M
2025-08-19 17.33 17.75 16.64 16.89 52.6M
2025-08-18 16.00 17.33 15.61 16.93 44.1M
2025-08-15 14.43 16.20 14.31 15.58 51.4M
2025-08-14 14.20 14.70 14.04 14.41 21.8M
2025-08-13 13.27 14.20 13.15 14.05 27.2M
2025-08-12 12.50 13.41 12.50 13.27 25.3M
2025-08-11 12.64 13.10 11.95 12.46 15.2M
2025-08-08 12.31 12.71 12.07 12.52 11.2M
2025-08-07 12.27 12.59 12.19 12.31 9.7M
2025-08-06 12.05 12.44 12.00 12.22 10.5M
2025-08-05 11.90 12.15 11.57 12.05 12.6M
2025-08-04 11.90 11.90 11.45 11.80 15.3M
2025-08-01 12.28 12.44 11.78 12.00 18.0M
2025-07-31 11.90 12.76 11.90 12.28 37.8M
2025-07-30 10.76 12.28 10.66 12.06 51.5M
2025-07-29 10.28 10.82 9.92 10.80 24.0M
2025-07-28 10.30 10.38 10.14 10.22 15.7M
2025-07-25 9.54 10.30 9.48 10.08 26.4M
2025-07-24 9.44 9.61 9.40 9.54 10.9M
2025-07-23 9.45 9.50 9.30 9.42 8.9M
2025-07-22 9.78 9.79 9.22 9.35 19.6M
2025-07-21 9.70 9.86 9.31 9.71 16.7M
2025-07-18 9.85 9.91 9.65 9.70 11.1M
2025-07-17 9.77 9.85 9.54 9.77 8.6M
2025-07-16 9.61 9.96 9.58 9.68 10.2M
2025-07-15 9.62 9.73 9.34 9.61 8.5M
2025-07-14 9.53 9.68 9.27 9.60 9.5M
2025-07-11 9.36 9.67 9.30 9.53 11.5M
2025-07-10 9.52 9.59 9.32 9.39 7.1M
2025-07-09 9.66 9.86 9.38 9.52 11.3M
2025-07-08 9.23 9.73 9.14 9.66 20.3M
2025-07-07 9.00 9.37 8.80 9.17 16.0M
2025-07-04 8.85 9.03 8.65 8.97 12.2M
2025-07-03 8.91 8.91 8.64 8.86 8.0M
2025-07-02 8.91 9.16 8.68 8.90 17.3M
2025-06-30 8.60 9.07 8.60 8.77 23.9M
2025-06-27 7.91 8.95 7.90 8.56 56.2M
2025-06-26 7.82 8.00 7.75 7.90 8.6M
2025-06-25 8.00 8.04 7.78 7.82 13.4M
2025-06-24 7.85 8.00 7.72 7.95 6.8M
2025-06-23 7.78 7.78 7.54 7.74 5.7M
2025-06-20 7.61 7.86 7.60 7.78 9.7M
2025-06-19 7.98 8.00 7.57 7.58 8.7M
2025-06-18 8.15 8.15 7.81 7.92 7.7M
2025-06-17 8.37 8.46 8.00 8.10 14.5M
2025-06-16 7.74 8.30 7.69 8.26 21.1M
2025-06-13 8.15 8.18 7.64 7.77 27.1M
2025-06-12 7.32 8.27 7.26 8.11 52.8M
2025-06-11 7.27 7.53 7.27 7.32 12.4M
2025-06-10 7.12 7.32 7.06 7.22 14.9M
2025-06-09 6.87 7.18 6.86 7.10 9.3M
2025-06-06 7.08 7.11 6.83 6.84 8.1M
2025-06-05 7.01 7.17 7.01 7.06 5.3M
2025-06-04 7.06 7.13 7.00 7.01 4.3M
2025-06-03 6.99 7.18 6.98 7.06 5.3M
2025-06-02 7.10 7.10 6.70 6.98 5.3M
2025-05-30 7.20 7.20 7.02 7.07 4.5M
2025-05-29 7.06 7.21 6.98 7.18 8.4M
2025-05-28 7.00 7.02 6.88 7.01 3.9M
2025-05-27 7.00 7.06 6.94 6.97 3.0M
2025-05-26 6.99 7.16 6.91 7.00 6.4M
2025-05-23 7.01 7.05 6.90 6.94 5.3M
2025-05-22 7.06 7.06 6.86 6.95 6.8M
2025-05-21 7.11 7.13 6.99 7.06 10.0M
2025-05-20 7.08 7.17 7.04 7.09 4.0M
2025-05-19 7.05 7.13 6.94 7.08 3.9M
2025-05-16 7.14 7.16 7.00 7.07 8.5M
2025-05-15 7.56 7.56 7.03 7.13 14.5M
2025-05-14 7.40 7.62 7.38 7.56 7.0M
2025-05-13 7.56 7.56 7.35 7.37 3.4M
2025-05-12 7.30 7.57 7.30 7.49 6.2M
2025-05-09 7.38 7.43 7.23 7.29 5.4M
2025-05-08 7.47 7.55 7.39 7.40 3.8M
2025-05-07 7.46 7.64 7.41 7.53 6.7M
2025-05-06 7.51 7.59 7.36 7.40 7.1M
2025-05-02 7.58 7.61 7.40 7.55 2.8M
2025-04-30 7.46 7.62 7.41 7.52 6.4M
2025-04-29 7.28 7.73 7.23 7.46 12.2M
2025-04-28 7.14 7.27 7.09 7.25 7.1M
2025-04-25 7.33 7.40 7.10 7.10 6.5M
2025-04-24 7.44 7.45 7.10 7.25 9.0M
2025-04-23 7.18 7.24 7.00 7.15 6.1M
2025-04-22 6.90 7.08 6.83 7.08 3.4M
2025-04-17 6.95 6.95 6.77 6.88 2.8M
2025-04-16 7.19 7.19 6.75 6.85 5.1M
2025-04-15 7.26 7.29 7.02 7.09 4.9M
2025-04-14 7.11 7.27 7.11 7.17 5.6M
2025-04-11 6.81 7.09 6.75 7.01 8.7M
2025-04-10 6.71 7.05 6.71 6.81 9.5M
2025-04-09 6.44 6.67 6.20 6.61 12.3M
2025-04-08 6.34 6.59 6.17 6.44 17.2M
2025-04-07 6.60 6.78 6.06 6.34 27.6M
2025-04-03 7.05 7.35 7.00 7.33 7.8M
2025-04-02 7.00 7.32 7.00 7.24 6.0M
2025-04-01 7.20 7.23 7.03 7.10 6.4M
2025-03-31 7.16 7.16 6.81 7.00 12.9M
2025-03-28 7.32 7.44 7.14 7.16 6.9M
2025-03-27 7.30 7.44 7.14 7.31 6.9M
2025-03-26 7.35 7.44 7.28 7.29 5.9M
2025-03-25 7.49 7.53 7.29 7.34 10.5M
2025-03-24 7.31 7.58 7.25 7.52 10.9M
2025-03-21 7.42 7.47 7.21 7.31 24.5M
2025-03-20 7.73 7.82 7.40 7.42 15.6M
2025-03-19 7.72 7.90 7.65 7.68 16.6M
2025-03-18 7.70 7.82 7.60 7.71 15.0M
2025-03-17 7.84 7.84 7.56 7.61 13.6M
2025-03-14 7.78 7.88 7.55 7.81 16.0M
2025-03-13 8.04 8.23 7.64 7.72 19.7M
2025-03-12 8.38 8.38 7.84 7.95 15.5M
2025-03-11 8.01 8.35 7.90 8.27 11.8M
2025-03-10 8.20 8.62 8.05 8.18 27.2M
2025-03-07 8.51 8.51 8.00 8.09 33.1M
2025-03-06 8.56 8.70 8.42 8.58 22.8M
2025-03-05 8.19 8.42 8.05 8.34 16.7M
2025-03-04 7.70 8.09 7.64 8.05 17.1M
2025-03-03 7.90 8.08 7.66 7.84 19.3M
2025-02-28 8.49 8.50 7.61 7.90 40.8M
2025-02-27 8.71 9.07 8.18 8.33 43.1M
2025-02-26 8.93 9.05 8.49 8.69 30.4M
2025-02-25 8.13 8.88 7.91 8.69 41.1M
2025-02-24 9.56 9.64 8.55 8.68 53.9M
2025-02-21 9.40 9.55 8.75 9.31 65.4M
2025-02-20 8.78 9.55 8.72 9.05 82.6M
2025-02-19 8.21 8.93 8.12 8.81 82.8M
2025-02-18 8.24 8.68 8.12 8.30 87.5M
2025-02-17 7.75 8.71 7.61 8.38 166.9M
2025-02-14 6.39 7.40 6.33 7.36 169.3M
2025-02-13 6.28 6.62 6.20 6.24 80.4M
2025-02-12 6.19 6.29 6.12 6.24 25.9M
2025-02-11 6.30 6.40 6.12 6.19 48.3M
2025-02-10 6.13 6.54 6.11 6.29 81.4M
2025-02-07 6.10 6.14 6.09 6.13 22.8M
2025-02-06 6.11 6.11 6.09 6.10 15.1M
2025-02-05 6.09 6.12 6.09 6.11 17.9M
2025-02-04 6.11 6.14 6.09 6.09 18.4M
2025-02-03 6.11 6.15 6.10 6.12 24.3M
2025-01-28 6.13 6.14 6.11 6.13 8.4M
2025-01-27 6.12 6.17 6.12 6.12 11.9M
2025-01-24 6.13 6.16 6.12 6.14 12.2M
2025-01-23 6.16 6.20 6.12 6.15 12.8M
2025-01-22 6.18 6.18 6.13 6.17 15.1M
2025-01-21 6.16 6.19 6.15 6.17 15.8M
2025-01-20 6.15 6.22 6.12 6.16 17.1M
2025-01-17 6.15 6.16 6.12 6.15 16.4M
2025-01-16 6.15 6.20 6.13 6.15 14.7M
2025-01-15 6.22 6.26 6.14 6.15 12.7M
2025-01-14 6.17 6.23 6.15 6.19 15.6M
2025-01-13 6.18 6.26 6.17 6.19 11.5M
2025-01-10 6.21 6.25 6.17 6.17 9.6M
2025-01-09 6.30 6.33 6.15 6.25 17.0M
2025-01-08 6.30 6.33 6.18 6.30 14.4M
2025-01-07 6.23 6.31 6.11 6.30 12.1M
2025-01-06 6.22 6.34 6.20 6.26 8.6M
2025-01-03 6.17 6.26 6.13 6.19 10.9M
2025-01-02 6.20 6.30 6.08 6.14 17.9M