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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 29.00 29.40 28.25 28.35 3.6M
2021-12-30 27.15 28.20 26.35 27.90 4.8M
2021-12-29 28.25 28.35 26.45 27.20 7.1M
2021-12-28 28.05 28.40 27.30 28.25 5.5M
2021-12-24 28.45 28.45 27.80 28.10 1.6M
2021-12-23 28.50 28.60 27.90 28.25 4.7M
2021-12-22 29.15 29.20 28.30 28.70 2.7M
2021-12-21 28.50 29.35 28.15 28.55 6.1M
2021-12-20 29.10 30.20 28.55 28.60 7.5M
2021-12-17 29.90 30.50 29.10 29.10 9.1M
2021-12-16 28.85 30.05 28.65 29.95 6.2M
2021-12-15 30.55 31.00 28.75 29.60 9.0M
2021-12-14 30.60 31.60 30.10 30.80 7.1M
2021-12-13 30.50 32.25 30.20 31.20 14.5M
2021-12-10 30.10 30.10 28.50 29.05 5.6M
2021-12-09 29.25 30.35 29.15 30.35 4.5M
2021-12-08 30.05 30.05 28.85 29.25 3.3M
2021-12-07 27.90 29.75 27.85 29.35 7.5M
2021-12-06 27.60 29.00 27.35 27.55 7.7M
2021-12-03 27.30 28.35 26.95 28.30 8.2M
2021-12-02 28.10 28.70 27.05 27.25 9.7M
2021-12-01 29.60 29.60 28.05 28.30 9.6M
2021-11-30 29.75 30.00 28.80 29.40 8.4M
2021-11-29 29.90 31.20 29.20 29.80 6.0M
2021-11-26 31.20 31.70 30.05 30.40 7.1M
2021-11-25 30.65 32.20 29.85 31.45 7.3M
2021-11-24 32.40 32.55 30.30 30.70 10.6M
2021-11-23 32.00 33.45 31.80 32.40 4.2M
2021-11-22 33.00 33.70 32.50 32.75 3.6M
2021-11-19 32.80 33.60 32.40 33.10 5.0M
2021-11-18 34.15 34.70 32.80 33.45 7.2M
2021-11-17 35.60 35.60 34.50 35.05 2.6M
2021-11-16 34.30 35.60 33.30 35.30 11.9M
2021-11-15 34.90 35.95 33.70 34.40 11.0M
2021-11-12 34.00 34.85 33.70 34.75 7.0M
2021-11-11 33.00 34.60 32.60 34.00 9.2M
2021-11-10 31.00 33.20 30.75 33.20 14.5M
2021-11-09 30.15 31.45 29.85 31.00 12.2M
2021-11-08 31.05 31.70 29.45 30.00 20.5M
2021-11-05 30.70 32.50 30.30 31.05 16.6M
2021-11-04 30.60 32.50 30.45 30.80 19.1M
2021-11-03 32.30 33.10 30.30 30.75 27.1M
2021-11-02 34.65 35.15 32.80 32.85 21.2M
2021-11-01 37.40 37.60 33.85 34.00 26.0M
2021-10-29 44.25 44.50 36.60 37.85 36.4M
2021-10-28 45.35 46.70 44.25 44.50 7.8M
2021-10-27 49.55 49.75 45.55 46.45 10.8M
2021-10-26 53.10 53.10 49.40 49.75 6.8M
2021-10-25 54.45 54.45 52.10 53.10 5.8M
2021-10-22 54.50 55.15 53.80 54.55 4.5M
2021-10-21 54.75 56.40 53.15 53.60 6.5M
2021-10-20 52.25 55.30 52.25 54.75 10.4M
2021-10-19 51.40 52.20 50.55 51.95 3.3M
2021-10-18 52.00 52.70 50.95 51.70 2.0M
2021-10-15 51.60 53.10 51.00 51.85 3.8M
2021-10-12 52.00 53.05 51.20 51.60 2.1M
2021-10-11 52.30 53.30 51.10 52.15 5.4M
2021-10-08 50.00 52.40 49.80 51.70 7.5M
2021-10-07 46.95 49.80 46.90 48.95 4.6M
2021-10-06 48.35 48.65 46.20 46.95 4.7M
2021-10-05 48.45 48.85 46.85 48.45 4.2M
2021-10-04 49.20 49.95 47.10 49.15 5.2M
2021-09-30 50.10 51.65 49.95 50.60 2.1M
2021-09-29 51.40 51.75 49.15 51.40 5.0M
2021-09-28 50.80 51.95 47.85 51.40 5.9M
2021-09-27 51.80 52.35 50.00 50.80 5.0M
2021-09-24 52.30 53.70 51.40 51.80 4.8M
2021-09-23 51.30 54.90 51.30 53.20 5.7M
2021-09-21 53.30 53.45 51.40 52.60 3.2M
2021-09-20 53.30 53.50 50.30 53.45 4.8M
2021-09-17 52.45 54.20 52.05 53.30 5.4M
2021-09-16 53.35 53.70 51.45 52.45 4.1M
2021-09-15 54.85 54.85 52.65 53.20 3.9M
2021-09-14 55.25 55.85 54.05 55.00 2.0M
2021-09-13 57.45 57.45 54.65 55.25 3.3M
2021-09-10 57.20 58.10 56.50 57.80 3.2M
2021-09-09 57.00 58.30 55.70 56.50 6.3M
2021-09-08 56.55 57.30 55.80 57.30 2.8M
2021-09-07 57.15 58.00 56.55 57.00 3.2M
2021-09-06 57.30 58.15 56.50 57.15 6.0M
2021-09-03 58.10 59.05 57.30 58.15 4.7M
2021-09-02 61.00 61.00 57.85 59.05 9.1M
2021-09-01 57.80 59.50 54.50 59.35 5.2M
2021-08-31 57.00 57.40 55.50 57.40 5.9M
2021-08-30 53.35 56.55 53.30 56.20 7.2M
2021-08-27 54.25 55.30 52.80 53.30 10.2M
2021-08-26 59.70 59.85 51.85 54.35 16.9M
2021-08-25 61.75 64.30 59.00 60.05 15.1M
2021-08-24 60.70 62.90 60.00 61.75 9.7M
2021-08-23 58.80 62.80 58.80 60.40 8.8M
2021-08-20 68.00 68.00 55.55 58.30 26.7M
2021-08-19 69.50 71.50 66.60 68.10 4.1M
2021-08-18 69.45 70.80 68.20 70.30 4.1M
2021-08-17 68.95 70.40 68.10 69.45 3.4M
2021-08-16 71.00 71.00 68.55 68.80 9.2M
2021-08-13 72.00 73.20 70.30 71.10 3.8M
2021-08-12 74.50 74.60 72.50 72.95 2.4M
2021-08-11 73.10 74.70 72.55 74.50 2.3M
2021-08-10 72.30 74.45 72.05 74.25 2.9M
2021-08-09 70.00 73.60 70.00 72.30 2.9M
2021-08-06 73.20 74.00 71.05 72.20 3.4M
2021-08-05 76.85 77.35 73.15 74.00 4.6M
2021-08-04 73.55 78.35 73.30 77.90 7.3M
2021-08-03 72.90 74.40 72.70 73.55 1.8M
2021-08-02 71.80 74.05 70.50 73.15 3.6M
2021-07-30 74.40 74.40 70.85 72.50 5.9M
2021-07-29 73.05 75.95 71.65 74.40 9.9M
2021-07-28 66.00 69.80 65.60 69.75 14.3M
2021-07-27 69.00 69.50 64.25 66.60 26.9M
2021-07-26 71.10 71.50 68.85 70.10 15.9M
2021-07-23 76.70 76.70 71.45 71.70 8.2M
2021-07-22 76.10 77.60 75.10 76.40 3.4M
2021-07-21 80.70 81.65 76.00 76.35 9.0M
2021-07-20 82.30 83.80 79.10 80.35 5.3M
2021-07-19 81.30 83.60 80.75 83.55 1.8M
2021-07-16 87.00 87.00 82.65 83.60 4.3M
2021-07-15 85.80 87.25 85.40 87.00 1.4M
2021-07-14 85.20 88.30 84.90 87.35 3.0M
2021-07-13 85.00 86.00 84.40 85.40 1.7M
2021-07-12 83.85 86.50 83.40 86.00 3.0M
2021-07-09 81.75 84.20 78.65 83.85 6.0M
2021-07-08 85.75 85.85 81.80 82.50 7.9M
2021-07-07 85.05 86.30 84.65 85.90 7.1M
2021-07-06 91.50 91.50 85.85 87.30 6.1M
2021-07-05 92.20 92.30 90.00 91.20 2.2M
2021-07-02 95.50 97.50 91.80 93.10 4.1M
2021-06-30 96.80 97.20 94.50 96.70 4.4M
2021-06-29 96.00 96.65 94.50 96.30 2.8M
2021-06-28 96.45 97.10 95.00 95.95 1.7M
2021-06-25 93.95 96.45 93.35 96.00 5.7M
2021-06-24 92.95 94.50 92.35 93.95 3.8M
2021-06-23 90.95 94.50 89.15 92.45 6.5M
2021-06-22 88.10 91.20 87.00 89.80 4.0M
2021-06-21 86.50 89.10 85.55 88.00 3.1M
2021-06-18 87.00 87.45 86.10 87.35 2.6M
2021-06-17 87.50 87.60 86.05 87.45 2.8M
2021-06-16 88.90 89.60 86.75 87.50 3.4M
2021-06-15 89.65 89.65 86.50 87.75 3.1M
2021-06-11 89.00 89.25 86.75 89.20 2.6M
2021-06-10 88.65 90.00 87.45 88.15 2.1M
2021-06-09 89.95 91.20 88.60 89.00 1.9M
2021-06-08 90.65 91.40 88.95 89.85 2.1M
2021-06-07 91.55 92.35 88.75 89.50 2.3M
2021-06-04 91.00 92.80 90.20 91.00 2.2M
2021-06-03 89.80 93.55 89.75 90.90 6.2M
2021-06-02 91.45 91.80 89.10 89.70 3.1M
2021-06-01 92.00 92.40 89.65 91.50 1.7M
2021-05-31 89.95 92.45 89.45 91.10 4.7M
2021-05-28 88.50 92.60 88.00 89.15 6.1M
2021-05-27 87.70 89.90 87.35 88.50 10.9M
2021-05-26 89.20 89.35 86.60 88.45 7.7M
2021-05-25 89.55 91.65 88.65 89.20 3.8M
2021-05-24 93.40 93.40 89.20 89.95 4.0M
2021-05-21 87.00 92.30 86.55 91.60 8.0M
2021-05-20 88.45 88.60 84.50 86.90 7.6M
2021-05-18 89.20 90.30 87.55 88.70 2.3M
2021-05-17 87.65 89.65 86.55 89.20 3.9M
2021-05-14 85.85 88.25 85.30 87.65 4.4M
2021-05-13 86.65 87.65 85.00 85.85 2.6M
2021-05-12 87.95 88.35 85.70 87.10 4.2M
2021-05-11 85.25 87.25 82.70 86.70 8.6M
2021-05-10 86.45 88.45 85.70 85.75 4.0M
2021-05-07 87.45 89.70 86.20 86.45 6.1M
2021-05-06 89.95 89.95 87.55 88.20 5.3M
2021-05-05 89.95 89.95 88.10 88.80 3.1M
2021-05-04 91.20 92.25 89.30 90.20 3.2M
2021-05-03 91.25 92.05 89.20 91.20 2.6M
2021-04-30 92.05 92.50 89.65 91.00 4.5M
2021-04-29 94.50 94.55 91.30 92.00 7.2M
2021-04-28 97.35 97.55 92.50 93.15 11.7M
2021-04-27 98.45 98.70 96.20 97.30 4.3M
2021-04-26 99.60 100.60 96.60 97.70 4.1M
2021-04-23 97.45 101.80 96.70 99.75 4.7M
2021-04-22 96.50 98.15 95.50 97.45 2.5M
2021-04-21 96.50 96.85 94.75 96.25 2.6M
2021-04-20 96.95 99.20 96.30 97.40 1.8M
2021-04-19 95.30 98.50 93.90 96.95 4.6M
2021-04-16 96.05 97.00 94.15 95.30 7.2M
2021-04-15 97.35 98.00 94.60 96.00 7.9M
2021-04-14 98.40 100.20 96.50 97.85 4.0M
2021-04-13 98.00 98.60 94.25 96.65 4.0M
2021-04-12 100.90 100.90 96.55 98.30 3.2M
2021-04-09 102.90 102.90 98.90 99.90 1.9M
2021-04-08 101.00 103.00 99.45 101.20 2.8M
2021-04-07 105.00 105.90 100.00 101.00 2.4M
2021-04-01 97.80 103.80 97.60 103.30 6.7M
2021-03-31 102.00 102.00 96.60 97.50 4.4M
2021-03-30 94.10 100.60 93.90 99.05 5.9M
2021-03-29 95.75 96.00 92.70 94.40 3.9M
2021-03-26 94.35 97.55 94.35 95.70 3.3M
2021-03-25 95.95 95.95 91.45 95.35 4.7M
2021-03-24 96.85 97.60 93.80 96.40 4.9M
2021-03-23 99.50 100.80 95.15 96.85 4.0M
2021-03-22 100.40 100.90 97.30 99.00 3.5M
2021-03-19 100.00 101.90 99.00 100.40 5.0M
2021-03-18 104.70 105.70 101.70 102.10 3.5M
2021-03-17 101.90 104.40 99.50 102.80 5.1M
2021-03-16 95.55 103.70 95.40 101.90 11.1M
2021-03-15 98.15 99.80 93.80 94.65 4.7M
2021-03-12 102.20 102.50 96.40 96.95 6.9M
2021-03-11 95.95 98.85 95.00 98.40 6.3M
2021-03-10 100.30 102.40 93.30 94.10 7.1M
2021-03-09 95.85 97.20 91.45 95.55 10.7M
2021-03-08 104.10 105.00 93.80 95.85 14.9M
2021-03-05 102.50 104.90 100.10 104.10 9.4M
2021-03-04 109.00 109.00 104.80 107.10 8.0M
2021-03-03 112.40 112.60 108.50 111.60 5.2M
2021-03-02 117.90 118.90 112.10 112.70 4.1M
2021-03-01 116.60 117.50 110.80 114.70 4.6M
2021-02-26 113.10 117.40 109.80 112.10 9.8M
2021-02-25 120.00 122.50 117.30 117.90 4.5M
2021-02-24 125.00 125.00 114.60 116.80 10.8M
2021-02-23 118.70 128.80 115.00 124.20 8.0M
2021-02-22 133.50 134.50 121.50 122.30 13.1M
2021-02-19 134.60 137.20 131.20 133.00 7.3M
2021-02-18 139.00 140.60 130.60 134.60 9.7M
2021-02-17 139.00 141.80 132.00 138.70 13.9M
2021-02-16 136.10 148.50 130.60 138.30 40.8M
2021-02-11 108.00 135.00 106.50 128.00 29.3M
2021-02-10 107.80 108.00 104.00 105.70 3.3M
2021-02-09 103.90 105.90 101.90 104.50 5.6M
2021-02-08 105.00 105.30 100.10 103.00 7.1M
2021-02-05 112.50 112.50 102.50 104.90 9.7M
2021-02-04 111.50 115.70 110.00 110.70 11.7M
2021-02-03 110.00 113.20 103.60 111.40 22.0M
2021-02-02 99.30 104.70 98.95 104.70 15.0M
2021-02-01 96.70 97.90 93.65 97.35 6.1M
2021-01-29 100.90 102.20 94.95 96.35 11.2M
2021-01-28 96.80 103.50 94.45 98.05 23.0M
2021-01-27 96.00 96.20 92.10 94.50 8.5M
2021-01-26 93.00 98.00 91.00 93.30 13.6M
2021-01-25 92.40 93.25 89.95 92.40 9.0M
2021-01-22 94.50 94.50 90.25 92.15 7.1M
2021-01-21 93.70 96.00 92.00 93.45 8.3M
2021-01-20 90.00 92.75 89.00 92.70 15.0M
2021-01-19 86.40 89.50 85.10 88.20 9.8M
2021-01-18 81.05 84.90 81.00 84.90 7.4M
2021-01-15 83.00 83.00 80.30 81.05 8.9M
2021-01-14 83.75 83.80 82.15 82.30 6.1M
2021-01-13 85.25 85.25 82.10 83.05 10.1M
2021-01-12 85.25 85.75 83.60 85.25 4.7M
2021-01-11 88.00 88.40 84.90 85.25 7.3M
2021-01-08 90.00 90.00 86.90 87.30 6.0M
2021-01-07 90.55 90.55 87.05 88.15 5.7M
2021-01-06 90.90 92.00 88.45 90.55 4.0M
2021-01-05 91.50 91.70 88.50 90.20 5.1M
2021-01-04 93.60 93.60 89.35 90.75 7.4M