Bairong Inc (6608)

6608
🏛️ 香港 →
10.88
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 9.50 10.42 9.45 10.40 1.3M
2021-12-30 9.48 9.49 9.17 9.40 0.3M
2021-12-29 9.60 9.60 9.15 9.48 0.3M
2021-12-28 9.60 9.83 9.44 9.70 0.1M
2021-12-24 9.60 9.61 9.39 9.60 0.0M
2021-12-23 9.61 9.61 9.51 9.60 0.1M
2021-12-22 9.48 9.66 9.33 9.62 0.3M
2021-12-21 9.80 9.80 9.10 9.49 1.0M
2021-12-20 10.50 10.50 9.74 9.81 0.3M
2021-12-17 10.86 10.86 10.40 10.50 0.6M
2021-12-16 10.30 10.98 10.30 10.96 0.5M
2021-12-15 10.34 10.56 10.26 10.30 5.9M
2021-12-14 10.40 10.54 10.20 10.28 0.2M
2021-12-13 10.48 10.70 10.44 10.44 0.1M
2021-12-10 10.84 10.84 10.54 10.60 0.1M
2021-12-09 10.58 11.08 10.58 10.84 0.4M
2021-12-08 10.36 10.84 10.26 10.58 0.3M
2021-12-07 9.70 10.46 9.70 10.36 0.5M
2021-12-06 9.91 9.98 9.60 9.70 0.4M
2021-12-03 10.06 10.10 9.90 9.90 0.4M
2021-12-02 9.97 10.12 9.95 10.10 0.2M
2021-12-01 10.10 10.28 9.97 10.28 0.5M
2021-11-30 10.32 10.34 9.99 10.14 0.6M
2021-11-29 10.54 10.56 10.26 10.32 0.2M
2021-11-26 10.68 10.70 10.34 10.54 0.4M
2021-11-25 10.34 10.78 10.16 10.68 0.3M
2021-11-24 10.62 10.62 10.22 10.32 0.3M
2021-11-23 11.04 11.04 10.56 10.56 0.7M
2021-11-22 10.88 11.22 10.60 11.04 0.7M
2021-11-19 11.14 11.14 10.88 10.92 0.4M
2021-11-18 11.54 11.54 11.06 11.18 0.3M
2021-11-17 11.76 11.80 11.32 11.54 0.3M
2021-11-16 12.00 12.30 11.68 11.76 1.0M
2021-11-15 11.86 12.12 11.70 11.96 0.3M
2021-11-12 12.20 12.20 11.82 11.92 0.5M
2021-11-11 11.78 12.26 11.72 12.14 0.4M
2021-11-10 11.52 11.84 11.40 11.74 0.2M
2021-11-09 11.24 11.60 10.88 11.52 0.4M
2021-11-08 11.80 11.80 11.20 11.24 0.4M
2021-11-05 11.98 11.98 11.60 11.68 0.2M
2021-11-04 11.96 12.10 11.62 11.74 0.2M
2021-11-03 12.28 12.38 11.86 11.94 0.1M
2021-11-02 11.96 12.38 11.96 12.30 0.6M
2021-11-01 12.60 12.60 11.94 11.96 0.3M
2021-10-29 12.54 12.54 12.14 12.32 0.2M
2021-10-28 12.56 12.78 12.30 12.30 0.2M
2021-10-27 12.80 12.80 12.24 12.34 0.3M
2021-10-26 12.80 13.06 12.50 12.60 0.5M
2021-10-25 13.24 13.24 12.68 12.82 0.3M
2021-10-22 12.92 13.08 12.66 12.82 0.3M
2021-10-21 13.66 13.70 12.80 12.92 0.7M
2021-10-20 13.50 13.86 13.44 13.66 1.0M
2021-10-19 13.28 13.64 13.02 13.50 0.9M
2021-10-18 13.00 13.26 12.76 13.26 1.2M
2021-10-15 12.90 13.18 12.74 13.10 1.0M
2021-10-12 12.98 13.26 12.58 12.84 0.4M
2021-10-11 12.82 13.18 12.62 12.98 0.8M
2021-10-08 12.60 12.98 12.52 12.82 0.9M
2021-10-07 12.00 12.54 12.00 12.54 0.4M
2021-10-06 12.54 12.58 11.86 12.00 0.2M
2021-10-05 12.66 12.72 12.50 12.56 0.2M
2021-10-04 12.42 12.82 11.88 12.76 0.3M
2021-09-30 12.50 12.50 11.96 12.42 0.4M
2021-09-29 12.30 12.90 12.24 12.40 0.2M
2021-09-28 12.34 12.92 12.34 12.60 0.2M
2021-09-27 12.84 12.84 12.28 12.34 0.2M
2021-09-24 13.68 13.84 12.82 12.84 0.5M
2021-09-23 13.80 14.28 13.70 13.70 0.1M
2021-09-21 14.16 14.42 13.42 13.70 0.2M
2021-09-20 14.46 14.50 13.88 14.16 0.1M
2021-09-17 13.88 14.80 13.68 14.60 0.8M
2021-09-16 14.40 14.54 13.54 13.88 0.3M
2021-09-15 14.72 15.06 14.40 14.40 0.4M
2021-09-14 14.88 15.28 14.64 15.00 0.5M
2021-09-13 15.00 15.24 14.64 14.78 0.2M
2021-09-10 15.10 15.54 15.00 15.30 0.5M
2021-09-09 14.06 15.10 14.06 15.10 0.8M
2021-09-08 14.52 14.94 14.32 14.38 0.4M
2021-09-07 14.42 15.02 14.42 14.52 0.2M
2021-09-06 14.98 14.98 14.12 14.40 1.1M
2021-09-03 12.88 15.38 12.32 15.38 2.6M
2021-09-02 12.08 12.82 12.00 12.54 1.0M
2021-09-01 11.80 12.18 11.76 11.98 0.4M
2021-08-31 11.68 12.08 11.50 11.84 0.3M
2021-08-30 12.12 12.34 11.66 12.02 0.3M
2021-08-27 12.78 12.78 12.08 12.28 0.1M
2021-08-26 12.64 12.82 12.44 12.66 0.8M
2021-08-25 12.00 12.38 11.74 12.06 0.5M
2021-08-24 10.78 11.58 10.78 11.50 0.4M
2021-08-23 10.74 11.06 10.60 10.76 0.4M
2021-08-20 11.26 11.30 10.74 10.74 0.7M
2021-08-19 12.00 12.00 11.22 11.30 0.3M
2021-08-18 11.86 12.06 11.70 11.92 0.1M
2021-08-17 12.00 12.10 11.70 11.82 0.2M
2021-08-16 12.04 12.08 11.78 11.84 0.2M
2021-08-13 12.80 12.80 12.18 12.24 0.3M
2021-08-12 12.62 12.82 12.34 12.82 0.2M
2021-08-11 12.40 12.98 12.38 12.72 0.4M
2021-08-10 11.60 12.58 11.60 12.44 0.6M
2021-08-09 11.90 11.90 11.56 11.60 0.8M
2021-08-06 12.40 12.40 11.80 11.90 0.5M
2021-08-05 12.80 12.80 11.80 12.28 0.3M
2021-08-04 12.84 13.00 12.50 12.74 0.2M
2021-08-03 13.00 13.08 12.42 12.52 0.3M
2021-08-02 12.80 12.98 12.52 12.90 0.2M
2021-07-30 13.72 13.72 12.64 12.88 0.5M
2021-07-29 12.22 13.76 12.22 13.72 1.0M
2021-07-28 12.34 12.56 11.74 11.92 0.7M
2021-07-27 15.82 15.82 12.12 12.36 2.8M
2021-07-26 17.50 17.50 15.78 15.78 0.9M
2021-07-23 17.90 18.18 17.70 17.72 0.2M
2021-07-22 17.96 18.38 17.86 18.04 0.2M
2021-07-21 18.38 18.38 17.84 17.96 0.1M
2021-07-20 18.30 18.30 17.78 17.90 0.3M
2021-07-19 18.66 18.92 18.10 18.30 0.4M
2021-07-16 18.80 18.80 18.52 18.58 0.2M
2021-07-15 19.04 19.26 18.74 18.80 0.4M
2021-07-14 18.90 19.48 18.90 19.04 0.1M
2021-07-13 19.50 19.50 19.04 19.14 0.3M
2021-07-12 19.00 19.54 18.96 19.50 0.3M
2021-07-09 18.62 19.12 18.40 18.96 0.4M
2021-07-08 18.94 19.26 18.50 18.64 0.3M
2021-07-07 19.26 19.26 18.60 18.94 0.2M
2021-07-06 19.18 19.56 18.66 18.90 0.3M
2021-07-05 19.90 19.94 19.16 19.18 0.2M
2021-07-02 20.65 20.65 19.80 19.90 0.4M
2021-06-30 21.10 21.10 20.60 20.65 0.3M
2021-06-29 20.90 21.40 20.90 21.15 0.6M
2021-06-28 20.00 21.00 19.92 20.90 0.6M
2021-06-25 19.90 20.50 19.84 20.05 0.3M
2021-06-24 20.10 20.55 19.82 19.96 0.2M
2021-06-23 20.60 20.60 20.00 20.10 0.3M
2021-06-22 19.40 20.40 19.36 20.30 0.7M
2021-06-21 19.44 19.74 19.20 19.24 0.2M
2021-06-18 19.08 19.68 19.02 19.58 0.4M
2021-06-17 19.68 19.82 19.12 19.20 0.3M
2021-06-16 20.45 20.45 19.74 19.74 0.5M
2021-06-15 20.85 21.00 20.25 20.45 0.3M
2021-06-11 20.90 21.05 20.20 20.95 0.7M
2021-06-10 20.95 21.50 20.90 21.05 0.3M
2021-06-09 21.00 21.30 20.60 20.95 0.3M
2021-06-08 21.75 21.90 20.90 20.95 0.6M
2021-06-07 21.85 22.20 21.45 21.50 0.6M
2021-06-04 21.90 22.60 21.40 21.80 0.9M
2021-06-03 22.60 22.60 21.70 21.90 1.0M
2021-06-02 23.00 23.20 22.50 22.60 0.9M
2021-06-01 22.15 23.10 21.20 23.00 2.2M
2021-05-31 20.20 22.30 20.10 22.20 2.6M
2021-05-28 19.80 20.35 19.60 19.78 0.7M
2021-05-27 20.20 20.75 19.70 19.80 1.4M
2021-05-26 18.74 20.00 18.58 19.94 2.4M
2021-05-25 17.68 18.44 17.68 18.24 0.8M
2021-05-24 17.74 17.96 17.50 17.68 0.5M
2021-05-21 18.02 18.42 17.92 17.92 0.7M
2021-05-20 18.10 18.20 17.80 17.88 0.7M
2021-05-18 18.02 18.30 18.00 18.28 0.5M
2021-05-17 18.54 18.58 18.00 18.14 1.3M
2021-05-14 18.80 18.92 18.54 18.54 0.4M
2021-05-13 19.24 19.34 18.70 18.82 0.4M
2021-05-12 19.04 19.52 19.04 19.38 0.5M
2021-05-11 18.68 19.26 18.52 19.04 0.7M
2021-05-10 19.22 19.60 18.82 18.82 0.8M
2021-05-07 19.22 19.64 19.22 19.22 0.5M
2021-05-06 20.00 20.15 19.02 19.22 1.1M
2021-05-05 20.65 20.65 19.94 19.98 0.7M
2021-05-04 21.00 21.60 20.20 20.65 1.4M
2021-05-03 19.92 21.00 19.18 20.80 1.5M
2021-04-30 20.65 20.70 19.88 19.90 2.0M
2021-04-29 21.60 21.90 20.65 20.70 1.6M
2021-04-28 22.25 22.70 21.55 21.55 1.2M
2021-04-27 22.80 22.80 22.20 22.25 1.2M
2021-04-26 22.75 23.35 22.75 22.90 0.6M
2021-04-23 23.30 23.65 22.75 22.75 1.6M
2021-04-22 23.75 23.80 23.20 23.25 1.2M
2021-04-21 24.10 24.10 23.50 23.80 1.1M
2021-04-20 24.55 24.55 24.10 24.45 0.8M
2021-04-19 24.60 24.60 23.85 24.55 1.1M
2021-04-16 24.75 24.90 24.05 24.60 1.5M
2021-04-15 24.50 25.00 23.85 24.60 3.5M
2021-04-14 22.50 23.50 22.50 23.50 1.4M
2021-04-13 24.20 24.40 22.75 22.75 4.4M
2021-04-12 25.00 25.10 24.05 24.45 3.1M
2021-04-09 26.30 26.65 24.80 25.45 4.4M
2021-04-08 27.10 27.70 26.00 26.30 4.5M
2021-04-07 26.90 27.80 26.10 27.55 5.8M
2021-04-01 26.10 26.90 25.50 26.75 12.4M
2021-03-31 29.45 29.45 26.65 26.70 41.5M