Xiaomi Corp (1810)

1810
🏛️ 香港 →
54.65
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
2022-12-30 11.04 11.08 10.90 10.94 41.3M
2022-12-29 10.96 11.10 10.72 10.86 70.9M
2022-12-28 11.06 11.36 10.92 11.22 84.4M
2022-12-23 10.72 10.94 10.68 10.80 39.3M
2022-12-22 10.78 11.06 10.70 11.02 64.8M
2022-12-21 10.58 10.68 10.38 10.56 36.9M
2022-12-20 10.54 10.70 10.42 10.56 50.4M
2022-12-19 11.00 11.22 10.66 10.78 63.3M
2022-12-16 11.26 11.28 10.72 10.98 72.8M
2022-12-15 11.12 11.24 10.84 10.98 53.9M
2022-12-14 11.40 11.48 11.16 11.24 67.1M
2022-12-13 11.18 11.48 11.02 11.20 60.9M
2022-12-12 11.22 11.38 11.06 11.18 83.2M
2022-12-09 10.90 11.50 10.90 11.48 137.9M
2022-12-08 10.72 11.10 10.72 11.04 106.2M
2022-12-07 11.28 11.44 10.64 10.68 147.4M
2022-12-06 11.20 11.54 11.12 11.28 100.0M
2022-12-05 10.54 11.52 10.38 11.50 311.5M
2022-12-02 10.54 10.60 10.06 10.12 138.7M
2022-12-01 10.58 10.76 10.34 10.46 167.6M
2022-11-30 9.90 10.36 9.78 10.32 129.9M
2022-11-29 9.58 9.97 9.46 9.97 139.8M
2022-11-28 9.03 9.38 8.95 9.34 99.2M
2022-11-25 9.45 9.68 9.37 9.49 81.6M
2022-11-24 9.72 9.86 9.25 9.45 152.1M
2022-11-23 9.92 9.99 9.70 9.80 51.0M
2022-11-22 10.00 10.12 9.80 9.87 65.8M
2022-11-21 10.20 10.20 9.85 10.02 62.8M
2022-11-18 10.38 10.74 10.20 10.30 106.7M
2022-11-17 10.36 10.48 10.04 10.30 94.2M
2022-11-16 10.84 11.00 10.34 10.56 125.0M
2022-11-15 10.38 10.90 10.18 10.90 159.4M
2022-11-14 10.88 10.90 10.30 10.38 129.6M
2022-11-11 10.66 10.66 10.12 10.30 146.6M
2022-11-10 9.94 9.97 9.81 9.86 60.4M
2022-11-09 10.34 10.34 9.89 10.08 87.4M
2022-11-08 10.32 10.42 10.04 10.16 73.9M
2022-11-07 9.63 10.40 9.52 10.20 159.0M
2022-11-04 9.12 9.91 9.10 9.70 176.3M
2022-11-03 9.10 9.27 8.96 9.12 97.0M
2022-11-02 9.15 9.45 9.09 9.36 80.8M
2022-11-01 9.00 9.40 8.88 9.25 164.2M
2022-10-31 8.75 9.14 8.60 8.81 85.5M
2022-10-28 9.10 9.18 8.63 8.72 102.9M
2022-10-27 9.43 9.45 9.12 9.19 103.3M
2022-10-26 8.83 9.29 8.69 9.14 121.4M
2022-10-25 8.57 9.02 8.32 8.83 155.1M
2022-10-24 8.94 9.17 8.38 8.45 152.6M
2022-10-21 9.26 9.31 9.09 9.25 77.0M
2022-10-20 8.84 9.20 8.66 9.11 113.5M
2022-10-19 9.14 9.18 8.93 8.94 83.0M
2022-10-18 8.92 9.19 8.76 9.14 103.8M
2022-10-17 8.60 8.89 8.50 8.73 79.8M
2022-10-14 8.66 8.98 8.53 8.62 93.0M
2022-10-13 8.68 8.93 8.49 8.52 70.1M
2022-10-12 8.72 8.92 8.31 8.68 120.1M
2022-10-11 8.92 9.04 8.67 8.74 80.4M
2022-10-10 8.83 8.98 8.77 8.92 60.4M
2022-10-07 9.29 9.29 8.99 9.08 43.5M
2022-10-06 9.43 9.46 9.24 9.39 44.0M
2022-10-05 9.14 9.49 9.09 9.40 84.3M
2022-10-03 8.71 9.04 8.71 8.79 34.7M
2022-09-30 8.83 8.99 8.67 8.96 73.1M
2022-09-29 9.50 9.60 8.71 8.88 137.0M
2022-09-28 9.48 9.64 9.26 9.33 85.0M
2022-09-27 9.68 9.73 9.43 9.69 59.8M
2022-09-26 9.34 9.89 9.31 9.67 88.0M
2022-09-23 9.61 9.67 9.37 9.46 83.4M
2022-09-22 9.60 9.83 9.52 9.68 66.3M
2022-09-21 10.00 10.00 9.71 9.75 88.3M
2022-09-20 10.12 10.18 10.00 10.04 48.4M
2022-09-19 10.18 10.18 10.00 10.02 60.0M
2022-09-16 10.30 10.36 10.02 10.24 126.1M
2022-09-15 10.38 10.50 10.34 10.42 49.1M
2022-09-14 10.56 10.60 10.36 10.44 78.2M
2022-09-13 10.90 10.92 10.76 10.80 49.0M
2022-09-09 10.56 10.90 10.52 10.80 82.3M
2022-09-08 10.90 10.94 10.46 10.56 72.2M
2022-09-07 10.72 10.88 10.70 10.80 56.4M
2022-09-06 10.92 11.04 10.80 10.94 45.7M
2022-09-05 11.06 11.08 10.78 10.86 107.9M
2022-09-02 11.32 11.46 11.04 11.16 130.7M
2022-09-01 11.48 11.64 11.26 11.38 58.7M
2022-08-31 11.12 11.78 11.12 11.56 100.5M
2022-08-30 11.40 11.40 11.02 11.34 68.0M
2022-08-29 11.48 11.62 11.28 11.40 75.7M
2022-08-26 11.60 11.84 11.34 11.78 119.5M
2022-08-25 11.18 11.52 10.94 11.42 77.1M
2022-08-24 11.18 11.18 10.82 11.02 90.8M
2022-08-23 11.20 11.26 11.04 11.18 73.9M
2022-08-22 11.42 11.46 11.02 11.28 113.2M
2022-08-19 11.52 11.72 11.52 11.66 52.9M
2022-08-18 11.74 11.80 11.58 11.64 43.6M
2022-08-17 11.80 11.86 11.62 11.68 38.7M
2022-08-16 12.14 12.18 11.54 11.68 99.4M
2022-08-15 12.04 12.28 12.02 12.12 37.0M
2022-08-12 12.32 12.52 12.02 12.14 101.5M
2022-08-11 11.74 12.10 11.64 12.06 73.5M
2022-08-10 11.78 11.82 11.44 11.52 70.2M
2022-08-09 11.78 11.88 11.48 11.76 70.4M
2022-08-08 11.94 12.12 11.76 11.78 83.9M
2022-08-05 12.24 12.36 12.14 12.22 58.2M
2022-08-04 11.78 12.16 11.76 12.12 87.4M
2022-08-03 11.82 11.92 11.44 11.60 81.9M
2022-08-02 11.80 11.80 11.26 11.62 146.9M
2022-08-01 12.30 12.38 12.02 12.14 82.4M
2022-07-29 13.16 13.24 12.26 12.34 134.7M
2022-07-28 12.74 13.32 12.74 13.00 91.8M
2022-07-27 12.72 12.88 12.60 12.70 44.0M
2022-07-26 12.72 12.94 12.66 12.92 60.1M
2022-07-25 12.94 12.98 12.56 12.84 48.7M
2022-07-22 13.10 13.26 12.82 12.96 39.4M
2022-07-21 12.88 13.22 12.84 13.00 59.6M
2022-07-20 13.10 13.22 12.94 12.94 49.1M
2022-07-19 13.04 13.12 12.80 12.92 37.1M
2022-07-18 12.56 13.18 12.42 13.16 87.5M
2022-07-15 12.66 12.82 12.40 12.46 67.2M
2022-07-14 12.84 13.06 12.64 12.78 66.9M
2022-07-13 12.68 12.96 12.68 12.80 65.2M
2022-07-12 12.70 12.84 12.46 12.68 88.8M
2022-07-11 13.22 13.28 12.80 12.88 95.0M
2022-07-08 13.68 13.74 13.30 13.46 83.3M
2022-07-07 13.16 13.48 12.86 13.42 71.1M
2022-07-06 13.28 13.58 12.82 13.18 117.7M
2022-07-05 14.04 14.28 13.26 13.36 138.6M
2022-07-04 13.62 13.88 13.36 13.84 104.1M
2022-06-30 13.66 14.02 13.36 13.64 115.7M
2022-06-29 13.82 14.42 13.64 13.80 164.9M
2022-06-28 13.64 14.54 13.56 14.22 309.6M
2022-06-27 12.30 13.84 12.28 13.74 387.7M
2022-06-24 11.82 12.28 11.80 12.22 114.8M
2022-06-23 11.92 11.92 11.64 11.84 71.3M
2022-06-22 11.94 12.04 11.58 11.62 68.6M
2022-06-21 11.80 12.06 11.64 12.00 73.9M
2022-06-20 11.78 11.92 11.60 11.80 59.2M
2022-06-17 11.28 11.82 11.26 11.80 147.2M
2022-06-16 12.10 12.12 11.34 11.46 95.9M
2022-06-15 11.54 11.96 11.54 11.88 92.5M
2022-06-14 11.62 11.72 11.36 11.54 88.6M
2022-06-13 11.76 11.88 11.62 11.72 118.9M
2022-06-10 11.92 12.22 11.82 12.18 119.0M
2022-06-09 12.70 12.90 12.08 12.18 128.2M
2022-06-08 12.28 12.58 12.16 12.58 140.0M
2022-06-07 12.10 12.42 11.96 12.14 94.0M
2022-06-06 11.96 12.34 11.76 12.34 86.2M
2022-06-02 11.92 12.04 11.86 11.96 64.2M
2022-06-01 12.16 12.24 11.88 12.16 77.5M
2022-05-31 12.12 12.14 11.82 12.14 170.9M
2022-05-30 11.76 12.04 11.62 12.02 106.4M
2022-05-27 11.68 11.76 11.32 11.60 71.7M
2022-05-26 11.30 11.46 11.08 11.30 54.8M
2022-05-25 11.16 11.34 11.08 11.22 55.4M
2022-05-24 11.36 11.64 11.04 11.16 67.2M
2022-05-23 11.58 11.78 11.34 11.50 59.9M
2022-05-20 11.40 11.78 11.34 11.74 132.0M
2022-05-19 11.16 11.40 11.00 11.08 117.8M
2022-05-18 11.48 11.78 11.46 11.66 90.1M
2022-05-17 11.34 11.76 11.24 11.72 120.3M
2022-05-16 11.18 11.36 10.94 11.12 79.7M
2022-05-13 10.46 11.06 10.46 11.04 124.7M
2022-05-12 10.80 10.96 10.30 10.36 132.3M
2022-05-11 10.72 11.28 10.42 11.00 120.0M
2022-05-10 10.64 10.98 10.36 10.82 92.5M
2022-05-06 11.10 11.26 10.96 11.10 95.2M
2022-05-05 11.58 11.84 11.54 11.58 84.9M
2022-05-04 11.66 11.82 11.30 11.38 55.6M
2022-05-03 11.58 11.90 11.40 11.66 75.5M
2022-04-29 11.20 12.22 11.20 12.20 124.1M
2022-04-28 11.20 11.36 11.02 11.36 71.6M
2022-04-27 10.74 11.34 10.64 11.20 125.7M
2022-04-26 11.02 11.22 10.78 10.86 95.7M
2022-04-25 11.46 11.46 10.82 10.92 125.4M
2022-04-22 11.30 11.76 11.14 11.62 103.2M
2022-04-21 11.96 12.04 11.42 11.52 123.9M
2022-04-20 12.02 12.42 11.98 12.02 85.1M
2022-04-19 12.30 12.44 12.00 12.04 68.4M
2022-04-14 12.48 12.58 12.34 12.48 63.5M
2022-04-13 12.26 12.46 12.24 12.36 62.4M
2022-04-12 12.38 12.58 11.98 12.32 115.5M
2022-04-11 13.10 13.12 12.26 12.36 117.0M
2022-04-08 13.36 13.54 12.94 13.20 109.1M
2022-04-07 13.50 13.94 13.42 13.42 65.5M
2022-04-06 13.92 13.96 13.52 13.66 95.4M
2022-04-04 13.78 14.06 13.72 14.04 60.8M
2022-04-01 13.64 13.82 13.38 13.78 67.0M
2022-03-31 14.12 14.20 13.80 13.94 65.7M
2022-03-30 14.30 14.46 14.00 14.16 123.4M
2022-03-29 14.48 14.58 13.38 14.12 336.7M
2022-03-28 14.28 14.62 13.82 14.48 98.3M
2022-03-25 14.44 14.94 14.26 14.42 136.3M
2022-03-24 14.82 15.02 14.34 14.50 120.9M
2022-03-23 15.04 15.48 14.70 14.78 285.6M
2022-03-22 13.50 14.20 13.36 14.20 119.3M
2022-03-21 13.88 13.90 13.20 13.38 98.8M
2022-03-18 13.82 13.82 13.04 13.52 154.4M
2022-03-17 14.50 14.50 13.42 13.94 209.7M
2022-03-16 12.02 13.46 11.84 13.40 277.5M
2022-03-15 11.86 12.92 11.38 11.50 267.9M
2022-03-14 13.44 13.48 12.36 12.48 169.1M
2022-03-11 12.98 13.88 12.86 13.66 137.9M
2022-03-10 13.80 13.90 13.38 13.58 81.5M
2022-03-09 13.08 13.54 12.74 13.30 168.4M
2022-03-08 13.70 13.98 12.90 12.94 179.1M
2022-03-07 13.40 13.92 13.04 13.68 186.4M
2022-03-04 14.24 14.30 13.70 13.96 172.1M
2022-03-03 14.96 14.98 14.60 14.72 59.2M
2022-03-02 14.62 14.96 14.60 14.82 64.3M
2022-03-01 14.66 14.82 14.50 14.68 49.1M
2022-02-28 14.82 14.84 14.38 14.66 98.7M
2022-02-25 14.96 15.14 14.48 14.74 115.4M
2022-02-24 15.50 15.70 14.86 14.96 108.3M
2022-02-23 15.76 15.86 15.62 15.76 72.3M
2022-02-22 15.80 15.90 15.46 15.62 89.1M
2022-02-21 16.00 16.26 15.94 16.10 48.1M
2022-02-18 16.28 16.52 16.02 16.14 61.3M
2022-02-17 16.66 16.76 16.30 16.54 36.3M
2022-02-16 16.50 16.84 16.48 16.60 54.3M
2022-02-15 16.10 16.60 16.10 16.28 49.0M
2022-02-14 16.34 16.42 16.00 16.34 61.8M
2022-02-11 16.70 16.80 16.36 16.60 52.7M
2022-02-10 17.00 17.08 16.62 16.82 54.6M
2022-02-09 16.16 16.82 16.16 16.72 81.7M
2022-02-08 16.34 16.42 15.76 15.96 76.7M
2022-02-07 16.52 16.76 16.18 16.38 67.4M
2022-02-04 16.78 16.80 16.26 16.58 58.1M
2022-01-31 16.26 16.46 15.90 16.40 33.4M
2022-01-28 16.50 16.58 15.88 16.26 84.0M
2022-01-27 17.24 17.24 16.40 16.48 122.1M
2022-01-26 17.76 17.82 17.20 17.44 77.6M
2022-01-25 17.92 18.06 17.42 17.62 104.5M
2022-01-24 18.68 18.76 18.12 18.20 84.5M
2022-01-21 18.80 19.08 18.74 18.92 63.1M
2022-01-20 18.44 18.90 18.34 18.90 77.3M
2022-01-19 18.56 18.68 18.26 18.32 55.6M
2022-01-18 18.56 19.06 18.46 18.62 58.7M
2022-01-17 18.52 18.68 18.34 18.50 37.2M
2022-01-14 18.50 18.66 18.20 18.64 36.0M
2022-01-13 18.84 18.88 18.52 18.68 48.0M
2022-01-12 18.24 18.88 18.24 18.82 91.0M
2022-01-11 18.30 18.40 18.02 18.16 57.9M
2022-01-10 18.16 18.76 18.08 18.52 65.6M
2022-01-07 18.22 18.28 17.88 18.26 60.0M
2022-01-06 17.62 18.26 17.60 18.12 69.5M
2022-01-05 18.44 18.58 17.78 17.92 79.9M
2022-01-04 18.72 18.80 18.34 18.56 49.2M
2022-01-03 19.08 19.08 18.52 18.60 34.7M