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
2023-12-29 13.00 13.70 13.00 13.52 2.7M
2023-12-28 13.10 13.24 12.60 13.22 1.7M
2023-12-27 12.70 13.20 12.50 12.94 2.6M
2023-12-22 12.82 12.92 12.32 12.70 2.0M
2023-12-21 12.72 12.96 12.52 12.82 1.7M
2023-12-20 12.78 13.28 12.78 12.88 2.9M
2023-12-19 12.72 13.16 12.68 12.78 2.7M
2023-12-18 13.50 14.02 12.50 12.74 6.2M
2023-12-15 14.08 14.34 13.34 13.50 5.0M
2023-12-14 14.80 14.80 13.84 14.06 8.6M
2023-12-13 13.82 14.72 13.70 14.64 3.7M
2023-12-12 13.14 13.98 13.14 13.82 3.5M
2023-12-11 13.02 13.38 12.48 13.14 2.9M
2023-12-08 13.48 13.58 13.12 13.20 1.8M
2023-12-07 13.80 13.84 13.38 13.46 2.8M
2023-12-06 12.92 13.96 12.92 13.88 3.8M
2023-12-05 13.54 13.54 12.92 13.24 2.0M
2023-12-04 13.20 13.68 12.98 13.42 3.2M
2023-12-01 13.32 13.44 13.10 13.22 1.3M
2023-11-30 12.86 13.40 12.66 13.28 3.7M
2023-11-29 13.16 13.20 12.64 12.88 1.9M
2023-11-28 12.66 12.98 12.52 12.96 2.7M
2023-11-27 12.82 13.28 12.58 12.66 4.1M
2023-11-24 13.72 13.72 13.06 13.20 5.0M
2023-11-23 13.70 13.78 13.18 13.66 2.2M
2023-11-22 13.08 13.66 13.00 13.62 2.1M
2023-11-21 13.40 13.66 12.88 13.06 1.8M
2023-11-20 13.10 13.38 12.72 13.26 2.4M
2023-11-17 13.22 13.34 12.94 13.08 1.7M
2023-11-16 13.30 13.30 12.74 13.22 2.2M
2023-11-15 12.44 13.28 12.26 13.18 3.4M
2023-11-14 12.50 12.74 12.20 12.26 3.2M
2023-11-13 11.98 12.60 11.92 12.44 3.9M
2023-11-10 11.56 11.80 11.18 11.80 3.3M
2023-11-09 11.44 11.64 11.26 11.48 2.3M
2023-11-08 11.22 11.56 11.00 11.50 3.3M
2023-11-07 11.26 11.78 11.08 11.34 3.9M
2023-11-06 10.14 11.28 10.12 11.26 11.0M
2023-11-03 9.73 10.18 9.73 10.08 2.8M
2023-11-02 9.67 9.88 9.63 9.73 1.6M
2023-11-01 9.80 9.80 9.45 9.67 2.2M
2023-10-31 10.14 10.16 9.78 9.80 1.8M
2023-10-30 10.06 10.32 9.94 10.12 2.8M
2023-10-27 9.86 10.36 9.78 10.26 2.3M
2023-10-26 9.88 9.90 9.70 9.86 1.1M
2023-10-25 9.94 10.14 9.64 9.83 2.2M
2023-10-24 9.91 10.14 9.67 9.80 1.3M
2023-10-20 9.79 10.00 9.68 9.91 1.4M
2023-10-19 10.20 10.20 9.83 9.90 1.5M
2023-10-18 10.16 10.28 10.02 10.12 1.6M
2023-10-17 9.88 10.18 9.85 10.16 1.4M
2023-10-16 10.00 10.08 9.74 9.88 1.8M
2023-10-13 10.12 10.34 9.97 10.04 1.4M
2023-10-12 10.54 10.62 10.26 10.48 2.5M
2023-10-11 10.22 10.52 10.18 10.40 1.7M
2023-10-10 9.98 10.40 9.98 10.22 1.3M
2023-10-09 10.14 10.46 9.91 10.02 0.8M
2023-10-06 9.69 10.12 9.66 10.10 1.3M
2023-10-05 9.79 9.91 9.64 9.68 1.3M
2023-10-04 9.90 9.90 9.63 9.83 1.1M
2023-10-03 10.00 10.00 9.80 9.96 1.1M
2023-09-29 9.80 10.22 9.61 10.16 2.2M
2023-09-28 9.62 9.70 9.49 9.60 1.1M
2023-09-27 9.66 9.79 9.55 9.62 1.5M
2023-09-26 9.56 9.84 9.36 9.70 1.4M
2023-09-25 9.87 9.95 9.50 9.56 1.7M
2023-09-22 9.50 9.97 9.32 9.95 1.3M
2023-09-21 9.64 9.69 9.42 9.56 1.6M
2023-09-20 9.60 9.87 9.54 9.66 1.2M
2023-09-19 9.71 9.82 9.52 9.78 1.1M
2023-09-18 9.90 9.90 9.62 9.71 1.7M
2023-09-15 9.95 10.10 9.71 9.91 1.5M
2023-09-14 9.75 9.95 9.74 9.80 1.4M
2023-09-13 10.00 10.00 9.65 9.87 1.6M
2023-09-12 9.97 10.08 9.71 10.00 1.8M
2023-09-11 10.04 10.20 9.67 9.93 1.5M
2023-09-07 10.34 10.34 9.90 10.02 2.5M
2023-09-06 10.16 10.36 9.92 10.34 1.7M
2023-09-05 10.14 10.14 9.83 10.08 1.3M
2023-09-04 9.81 10.44 9.81 10.16 3.2M
2023-08-31 9.70 10.02 9.56 9.61 1.2M
2023-08-30 9.92 10.00 9.50 9.60 1.5M
2023-08-29 9.75 10.06 9.65 9.90 1.6M
2023-08-28 9.85 10.02 9.41 9.61 1.9M
2023-08-25 10.12 10.22 9.63 9.75 2.1M
2023-08-24 9.95 10.34 9.61 10.06 5.1M
2023-08-23 8.90 10.36 8.69 10.00 6.2M
2023-08-22 8.40 8.56 8.20 8.51 1.0M
2023-08-21 8.40 8.40 8.09 8.38 1.4M
2023-08-18 8.70 8.86 8.31 8.40 1.5M
2023-08-17 8.65 8.88 8.41 8.80 1.4M
2023-08-16 9.18 9.18 8.60 8.66 1.8M
2023-08-15 9.12 9.36 9.01 9.19 1.1M
2023-08-14 8.91 9.20 8.82 9.13 1.1M
2023-08-11 9.20 9.21 8.98 9.10 1.2M
2023-08-10 9.21 9.28 9.02 9.20 0.2M
2023-08-09 9.21 9.44 9.15 9.44 0.1M
2023-08-08 9.20 9.28 9.00 9.21 0.4M
2023-08-07 9.50 9.50 9.22 9.23 0.4M
2023-08-04 9.74 9.78 9.45 9.61 0.6M
2023-08-03 9.50 9.69 9.35 9.69 0.4M
2023-08-02 9.77 9.78 9.37 9.45 0.5M
2023-08-01 10.00 10.00 9.62 9.76 0.8M
2023-07-31 9.95 10.26 9.88 9.92 1.8M
2023-07-28 9.31 9.94 9.31 9.75 1.2M
2023-07-27 9.28 9.53 9.28 9.46 0.5M
2023-07-26 9.21 9.32 9.21 9.21 0.1M
2023-07-25 9.02 9.29 8.98 9.28 0.4M
2023-07-24 9.10 9.10 8.80 8.93 0.3M
2023-07-21 9.02 9.35 9.02 9.18 0.3M
2023-07-20 9.36 9.40 9.14 9.20 0.7M
2023-07-19 9.30 9.30 8.95 9.11 0.3M
2023-07-18 9.39 9.40 9.19 9.27 0.6M
2023-07-14 9.55 9.77 9.55 9.57 0.5M
2023-07-13 9.00 9.54 9.00 9.53 1.8M
2023-07-12 8.85 9.14 8.76 8.96 1.2M
2023-07-11 8.80 9.04 8.67 8.79 1.0M
2023-07-10 8.96 9.14 8.78 8.78 1.2M
2023-07-07 9.01 9.08 8.89 8.96 0.7M
2023-07-06 9.27 9.37 9.03 9.04 1.2M
2023-07-05 9.51 9.56 9.23 9.28 0.8M
2023-07-04 9.30 9.70 9.30 9.56 0.4M
2023-07-03 9.22 9.67 9.22 9.58 0.5M
2023-06-30 9.20 9.32 9.17 9.28 0.2M
2023-06-29 9.42 9.42 9.12 9.20 0.5M
2023-06-28 9.57 9.57 9.21 9.31 0.5M
2023-06-27 9.59 9.70 9.50 9.50 0.4M
2023-06-26 9.55 9.81 9.48 9.50 0.4M
2023-06-23 9.60 9.79 9.42 9.54 0.4M
2023-06-21 9.92 9.97 9.68 9.80 0.7M
2023-06-20 10.40 10.40 9.81 9.92 0.8M
2023-06-19 10.50 10.50 10.00 10.26 0.6M
2023-06-16 10.38 10.58 10.22 10.50 1.2M
2023-06-15 10.24 10.42 10.08 10.32 0.7M
2023-06-14 9.98 10.28 9.96 10.10 1.5M
2023-06-13 9.83 9.96 9.74 9.95 0.7M
2023-06-12 9.99 10.18 9.73 9.83 0.4M
2023-06-09 9.88 9.94 9.71 9.89 0.4M
2023-06-08 9.88 10.00 9.69 9.89 1.0M
2023-06-07 9.82 10.12 9.82 9.97 1.0M
2023-06-06 9.63 9.98 9.41 9.82 1.1M
2023-06-05 9.96 10.02 9.60 9.60 1.3M
2023-06-02 9.72 10.00 9.70 10.00 2.0M
2023-06-01 9.50 9.80 9.33 9.74 2.2M
2023-05-31 9.61 9.61 9.15 9.53 3.8M
2023-05-30 9.29 9.70 9.04 9.65 4.0M
2023-05-29 10.18 10.18 9.17 9.29 3.4M
2023-05-25 9.97 10.16 9.66 10.00 1.8M
2023-05-24 10.30 10.32 9.56 9.99 2.7M
2023-05-23 10.42 10.44 10.06 10.26 1.0M
2023-05-22 10.34 10.46 10.10 10.42 1.0M
2023-05-19 10.58 10.68 10.30 10.48 1.0M
2023-05-18 10.30 10.68 10.28 10.62 1.2M
2023-05-17 10.42 10.42 10.04 10.14 1.9M
2023-05-16 10.50 10.74 10.32 10.40 0.4M
2023-05-15 10.28 10.76 10.22 10.50 2.0M
2023-05-12 10.28 10.56 10.12 10.36 1.3M
2023-05-11 10.46 10.46 10.00 10.36 0.8M
2023-05-10 10.18 10.44 9.98 10.14 0.8M
2023-05-09 10.18 10.50 10.12 10.22 0.8M
2023-05-08 10.36 10.36 9.86 10.18 1.2M
2023-05-05 11.00 11.06 10.12 10.30 1.7M
2023-05-04 10.48 10.50 10.26 10.42 0.7M
2023-05-03 10.18 10.46 9.86 10.34 0.7M
2023-05-02 10.94 10.94 9.96 10.18 1.2M
2023-04-28 10.80 11.06 10.56 10.80 1.6M
2023-04-27 10.72 10.74 10.40 10.54 1.0M
2023-04-26 10.38 10.78 10.38 10.68 1.5M
2023-04-25 10.76 10.76 10.10 10.36 1.9M
2023-04-24 10.88 10.92 10.56 10.80 0.6M
2023-04-21 11.00 11.22 10.76 10.94 1.0M
2023-04-20 11.02 11.22 10.92 11.18 1.1M
2023-04-19 11.20 11.50 11.06 11.32 1.0M
2023-04-18 11.98 11.98 11.20 11.28 1.3M
2023-04-17 12.04 12.30 11.88 11.94 0.8M
2023-04-14 12.06 12.26 11.68 12.14 1.4M
2023-04-13 12.06 12.14 11.52 12.10 1.2M
2023-04-12 12.02 12.20 11.88 12.06 1.1M
2023-04-11 11.60 12.02 11.60 11.94 1.3M
2023-04-06 12.22 12.22 11.46 11.60 2.4M
2023-04-04 12.66 12.66 11.92 12.24 2.8M
2023-04-03 12.46 12.58 12.02 12.58 1.5M
2023-03-31 12.56 12.68 12.02 12.42 2.3M
2023-03-30 12.36 12.56 11.86 12.38 1.4M
2023-03-29 12.00 12.54 11.82 12.50 3.4M
2023-03-28 12.96 12.96 11.62 11.72 3.6M
2023-03-27 12.36 12.84 12.24 12.60 3.8M
2023-03-24 11.84 12.64 11.54 12.48 4.2M
2023-03-23 10.80 11.82 10.54 11.80 5.4M
2023-03-22 10.84 11.16 10.78 10.90 2.0M
2023-03-21 10.50 10.86 10.22 10.86 2.1M
2023-03-20 10.66 11.06 10.12 10.28 2.2M
2023-03-17 10.16 10.86 10.16 10.66 20.6M
2023-03-16 10.18 10.40 9.91 9.95 1.6M
2023-03-15 9.86 10.48 9.86 10.30 1.7M
2023-03-14 9.90 10.14 9.79 9.84 1.4M
2023-03-13 9.78 10.24 9.78 9.96 2.8M
2023-03-10 10.00 10.12 9.68 9.78 1.2M
2023-03-09 10.10 10.34 10.08 10.22 1.5M
2023-03-08 10.50 10.62 10.04 10.30 2.4M
2023-03-07 10.78 11.12 10.60 10.66 1.5M
2023-03-06 10.86 10.98 10.54 10.82 1.0M
2023-03-03 11.02 11.34 10.74 10.98 2.0M
2023-03-02 11.12 11.30 10.70 10.94 2.2M
2023-03-01 10.80 11.40 10.58 11.36 2.6M
2023-02-28 11.00 11.10 10.44 10.66 3.9M
2023-02-27 11.94 11.94 10.50 10.64 7.2M
2023-02-24 13.20 13.20 11.48 11.70 9.9M
2023-02-23 13.48 13.68 13.00 13.08 3.0M
2023-02-22 13.24 13.50 13.00 13.14 2.8M
2023-02-21 15.00 15.00 13.20 13.56 6.0M
2023-02-20 13.32 14.90 13.28 14.88 10.3M
2023-02-17 13.44 13.74 12.80 13.02 2.8M
2023-02-16 13.76 14.68 13.38 13.66 8.4M
2023-02-15 12.86 13.30 12.52 13.00 2.5M
2023-02-14 14.40 14.40 12.84 12.92 4.2M
2023-02-13 14.30 14.52 13.90 14.46 2.2M
2023-02-10 14.52 14.58 14.06 14.28 2.0M
2023-02-09 14.20 14.66 13.88 14.52 2.4M
2023-02-08 14.20 14.90 14.00 14.50 3.0M
2023-02-07 14.10 15.02 13.80 14.20 4.5M
2023-02-06 14.88 14.88 13.52 13.78 3.4M
2023-02-03 13.30 15.02 13.22 14.70 10.7M
2023-02-02 12.40 13.52 12.00 13.22 11.4M
2023-02-01 12.20 12.38 11.48 12.24 3.0M
2023-01-31 12.20 12.88 11.50 11.90 6.6M
2023-01-30 10.98 12.78 10.72 12.28 6.3M
2023-01-27 11.30 11.34 10.66 11.08 2.1M
2023-01-26 10.42 11.20 10.34 11.00 2.7M
2023-01-20 10.52 10.66 10.08 10.42 1.1M
2023-01-19 10.30 10.76 9.94 10.52 3.1M
2023-01-18 10.90 10.90 10.26 10.52 7.5M
2023-01-17 11.14 11.18 10.76 11.00 1.3M
2023-01-16 11.80 11.90 10.88 11.14 1.0M
2023-01-13 11.76 11.86 11.44 11.80 1.0M
2023-01-12 11.92 11.92 11.30 11.62 0.8M
2023-01-11 11.96 12.30 11.68 11.70 0.7M
2023-01-10 11.98 12.00 11.62 11.96 1.0M
2023-01-09 10.90 12.08 10.70 11.96 4.1M
2023-01-06 10.92 10.98 10.50 10.90 1.3M
2023-01-05 10.98 11.10 10.70 10.94 2.1M
2023-01-04 10.22 11.02 10.22 10.94 2.5M
2023-01-03 10.60 10.60 10.00 10.36 1.1M