Beijing Airdoc Technology Co Ltd (2251)

2251
🏛️ 香港 →
14.09
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 11.50 12.10 11.22 12.10 0.2M
2023-12-28 11.08 11.80 10.64 11.50 0.2M
2023-12-27 10.92 11.10 10.22 11.10 0.1M
2023-12-22 11.00 11.30 10.64 11.22 0.1M
2023-12-21 10.86 11.10 10.48 11.00 0.1M
2023-12-20 11.66 11.66 10.70 10.86 0.1M
2023-12-19 10.78 11.14 10.10 10.62 0.3M
2023-12-18 10.82 11.14 10.52 10.92 0.2M
2023-12-15 10.88 11.10 10.86 11.00 0.2M
2023-12-14 11.00 11.28 10.86 10.96 0.3M
2023-12-13 10.58 11.28 10.40 10.96 0.4M
2023-12-12 10.70 11.74 10.62 11.40 0.4M
2023-12-11 10.58 10.58 9.60 10.50 0.7M
2023-12-08 11.76 11.78 10.84 11.00 0.3M
2023-12-07 11.20 11.88 11.02 11.80 0.3M
2023-12-06 10.00 11.36 10.00 11.18 0.3M
2023-12-05 12.00 12.00 10.12 10.90 0.7M
2023-12-04 11.90 11.90 11.14 11.62 0.3M
2023-12-01 11.88 11.98 11.38 11.96 0.2M
2023-11-30 12.02 12.10 11.08 12.00 0.2M
2023-11-29 12.00 12.26 11.94 12.00 0.3M
2023-11-28 12.24 12.86 11.02 12.18 0.8M
2023-11-27 13.28 13.28 12.00 12.24 0.1M
2023-11-24 12.06 12.98 11.80 12.58 0.2M
2023-11-23 12.00 12.10 11.66 11.94 1.7M
2023-11-22 11.92 11.98 11.40 11.52 0.1M
2023-11-21 11.72 12.00 11.06 11.52 0.2M
2023-11-20 11.10 11.88 10.80 11.60 3.4M
2023-11-17 11.96 11.96 10.70 11.04 0.2M
2023-11-16 11.92 12.00 11.50 11.72 0.1M
2023-11-15 11.90 12.10 11.70 11.92 0.2M
2023-11-14 12.48 12.48 11.82 11.82 0.1M
2023-11-13 11.90 12.48 11.82 12.08 0.1M
2023-11-10 12.74 12.74 11.50 11.64 0.2M
2023-11-09 12.72 13.32 12.30 12.52 0.2M
2023-11-08 12.84 13.74 12.82 12.82 0.2M
2023-11-07 12.90 13.18 12.76 12.88 0.1M
2023-11-06 12.88 13.76 12.88 12.90 0.2M
2023-11-03 12.90 13.30 12.46 12.88 0.2M
2023-11-02 12.90 13.28 12.16 12.52 0.1M
2023-11-01 12.00 12.90 11.92 12.88 0.2M
2023-10-31 11.98 12.00 11.64 11.94 0.1M
2023-10-30 11.68 11.90 11.46 11.90 0.1M
2023-10-27 11.32 11.68 11.30 11.30 0.1M
2023-10-26 11.20 11.40 11.02 11.28 0.1M
2023-10-25 10.56 11.94 10.56 11.12 0.2M
2023-10-24 10.90 11.22 10.48 10.90 0.2M
2023-10-20 11.60 11.68 10.88 11.30 0.1M
2023-10-19 11.38 11.92 11.32 11.70 0.2M
2023-10-18 11.36 11.44 11.06 11.38 0.1M
2023-10-17 11.52 11.96 11.36 11.56 0.1M
2023-10-16 11.38 11.84 11.36 11.50 0.1M
2023-10-13 11.70 11.70 11.22 11.36 0.1M
2023-10-12 11.86 12.32 11.76 11.80 0.1M
2023-10-11 11.96 12.26 11.68 11.98 0.1M
2023-10-10 11.12 11.70 11.12 11.48 0.1M
2023-10-09 11.20 11.28 10.88 11.28 0.1M
2023-10-06 10.92 11.36 10.76 11.18 0.1M
2023-10-05 12.00 12.00 10.84 10.92 0.1M
2023-10-04 12.40 12.40 11.70 11.94 0.1M
2023-10-03 12.06 12.42 12.06 12.40 0.1M
2023-09-29 11.80 12.18 11.80 12.22 0.1M
2023-09-28 11.36 12.40 11.36 12.24 0.1M
2023-09-27 10.90 11.56 10.90 11.40 0.1M
2023-09-26 11.00 11.20 10.58 11.04 0.1M
2023-09-25 11.32 11.48 11.02 11.26 0.1M
2023-09-22 10.96 11.40 10.96 11.30 0.1M
2023-09-21 11.30 11.48 11.00 11.20 0.1M
2023-09-20 10.58 11.30 10.52 10.88 0.3M
2023-09-19 10.64 10.80 10.26 10.60 0.2M
2023-09-18 11.20 11.20 10.60 10.64 0.1M
2023-09-15 11.10 11.10 10.72 10.84 0.1M
2023-09-14 11.12 11.12 10.70 10.84 0.1M
2023-09-13 10.70 11.12 10.70 11.02 0.1M
2023-09-12 11.00 11.30 10.76 10.84 0.1M
2023-09-11 10.98 10.98 10.32 10.76 0.1M
2023-09-07 10.34 10.50 10.04 10.12 0.1M
2023-09-06 10.50 10.52 10.08 10.48 0.1M
2023-09-05 11.14 11.14 10.34 10.54 0.1M
2023-09-04 10.78 11.18 10.78 11.14 0.2M
2023-08-31 10.86 11.60 10.68 10.98 0.4M
2023-08-30 10.04 10.82 10.04 10.48 0.1M
2023-08-29 9.66 10.20 9.66 10.02 0.2M
2023-08-28 8.88 9.67 8.88 9.66 0.2M
2023-08-25 8.97 8.99 8.77 8.98 0.2M
2023-08-24 8.83 9.06 8.63 9.01 0.2M
2023-08-23 9.00 9.24 8.92 8.94 0.1M
2023-08-22 8.64 9.10 8.64 9.00 0.2M
2023-08-21 8.78 8.80 8.11 8.60 0.2M
2023-08-18 8.21 8.86 7.88 8.47 0.5M
2023-08-17 8.41 8.42 8.28 8.35 0.2M
2023-08-16 8.84 8.84 8.40 8.57 0.2M
2023-08-15 9.01 9.28 8.53 8.84 0.2M
2023-08-14 9.37 9.66 8.69 9.11 0.2M
2023-08-11 9.62 9.62 9.10 9.37 0.2M
2023-08-10 9.80 9.82 9.34 9.34 0.1M
2023-08-09 9.57 9.80 9.35 9.80 0.2M
2023-08-08 9.72 9.72 9.14 9.57 0.1M
2023-08-07 9.79 9.80 9.52 9.57 0.1M
2023-08-04 9.80 9.91 9.66 9.91 0.2M
2023-08-03 10.00 10.00 9.69 9.74 0.1M
2023-08-02 10.16 10.16 9.80 9.94 0.1M
2023-08-01 10.00 10.20 9.87 10.02 0.1M
2023-07-31 9.90 9.91 9.55 9.59 0.2M
2023-07-28 9.74 9.98 9.58 9.80 0.1M
2023-07-27 9.90 9.97 9.65 9.74 0.1M
2023-07-26 10.06 10.46 9.70 9.90 0.2M
2023-07-25 10.18 10.66 10.04 10.04 0.1M
2023-07-24 10.50 10.60 9.99 9.99 0.1M
2023-07-21 10.78 10.78 10.42 10.46 0.1M
2023-07-20 10.60 10.70 10.18 10.40 0.1M
2023-07-19 11.10 11.10 10.56 10.56 0.1M
2023-07-18 11.00 11.88 10.62 10.96 0.1M
2023-07-14 11.00 11.08 10.76 10.86 0.1M
2023-07-13 10.84 11.24 10.84 10.98 0.1M
2023-07-12 10.98 11.02 10.58 10.70 0.1M
2023-07-11 10.98 11.50 10.82 10.92 0.1M
2023-07-10 10.94 11.20 10.54 11.00 0.1M
2023-07-07 10.84 11.04 10.70 10.84 0.1M
2023-07-06 11.60 11.70 10.86 11.00 0.2M
2023-07-05 10.80 11.94 10.80 11.36 0.2M
2023-07-04 10.70 11.02 10.60 11.02 0.1M
2023-07-03 10.60 10.90 10.44 10.64 0.1M
2023-06-30 10.92 10.92 10.60 10.68 0.1M
2023-06-29 11.00 11.10 10.54 10.80 0.1M
2023-06-28 10.78 10.84 10.46 10.84 0.1M
2023-06-27 10.90 10.90 10.26 10.64 0.1M
2023-06-26 11.00 11.12 10.74 10.94 0.1M
2023-06-23 11.16 11.16 10.82 11.02 0.1M
2023-06-21 10.66 11.10 10.30 10.98 0.1M
2023-06-20 10.82 10.82 10.30 10.66 0.1M
2023-06-19 11.18 11.48 10.72 10.80 0.2M
2023-06-16 10.92 11.14 10.86 11.12 0.3M
2023-06-15 11.10 11.24 10.90 11.12 0.1M
2023-06-14 11.16 11.82 11.16 11.36 0.1M
2023-06-13 11.10 11.32 11.02 11.18 0.2M
2023-06-12 11.00 11.20 10.72 11.02 0.3M
2023-06-09 10.64 11.20 10.36 11.00 0.1M
2023-06-08 11.56 11.76 10.70 10.80 0.1M
2023-06-07 10.70 11.48 10.60 11.12 0.2M
2023-06-06 11.42 11.42 10.66 10.72 0.2M
2023-06-05 9.78 11.58 9.78 11.38 0.4M
2023-06-02 9.89 9.89 9.51 9.56 0.5M
2023-06-01 9.85 10.30 9.56 9.80 0.1M
2023-05-31 10.60 10.62 9.81 9.81 0.2M
2023-05-30 10.14 10.46 10.14 10.38 0.1M
2023-05-29 10.36 10.58 10.36 10.42 0.1M
2023-05-25 10.70 10.94 10.54 10.68 0.1M
2023-05-24 10.82 10.82 10.60 10.70 0.1M
2023-05-23 10.90 10.98 10.70 10.88 0.1M
2023-05-22 10.90 10.98 10.88 10.90 0.1M
2023-05-19 11.02 11.38 10.88 10.98 0.1M
2023-05-18 11.14 11.72 11.14 11.40 0.2M
2023-05-17 11.08 11.24 10.80 11.00 0.1M
2023-05-16 11.88 11.88 11.18 11.40 0.1M
2023-05-15 11.88 12.00 11.50 11.58 0.1M
2023-05-12 12.20 12.20 11.80 11.90 0.1M
2023-05-11 11.32 12.44 11.32 12.22 0.1M
2023-05-10 12.52 12.52 11.90 12.08 0.2M
2023-05-09 12.90 13.80 12.28 12.52 0.2M
2023-05-08 14.20 14.20 13.00 13.00 0.2M
2023-05-05 14.46 14.46 14.16 14.20 0.1M
2023-05-04 14.48 14.60 14.20 14.30 0.1M
2023-05-03 14.30 14.60 14.30 14.54 0.1M
2023-05-02 13.98 14.40 13.98 14.30 0.2M
2023-04-28 14.06 14.22 13.90 14.02 0.1M
2023-04-27 14.50 14.50 13.96 14.04 0.1M
2023-04-26 13.98 14.20 13.86 14.00 0.1M
2023-04-25 13.72 14.20 13.68 13.98 0.1M
2023-04-24 13.92 14.28 13.36 14.06 0.1M
2023-04-21 14.20 14.64 14.20 14.40 0.1M
2023-04-20 15.00 15.00 14.00 14.44 0.1M
2023-04-19 14.90 14.98 14.54 14.74 0.1M
2023-04-18 16.00 16.00 14.36 14.80 0.1M
2023-04-17 16.78 16.78 14.14 15.28 0.1M
2023-04-14 15.32 15.32 14.20 14.64 0.2M
2023-04-13 15.50 15.64 15.02 15.16 0.1M
2023-04-12 15.88 16.16 15.70 15.70 0.1M
2023-04-11 17.88 17.88 15.80 15.88 0.2M
2023-04-06 16.90 17.80 16.04 16.94 0.2M
2023-04-04 15.18 17.58 14.72 17.34 0.3M
2023-04-03 15.68 15.68 14.90 15.10 0.2M
2023-03-31 14.76 15.78 14.76 15.68 0.3M
2023-03-30 15.24 15.44 14.44 15.20 0.2M
2023-03-29 16.04 16.50 15.00 15.20 0.1M
2023-03-28 15.58 16.48 15.58 16.02 0.2M
2023-03-27 18.06 18.60 15.32 15.38 0.6M
2023-03-24 17.92 18.94 17.74 18.70 0.4M
2023-03-23 17.00 17.66 16.54 17.60 0.1M
2023-03-22 16.50 17.40 16.50 17.00 0.1M
2023-03-21 16.20 17.30 16.20 17.00 0.1M
2023-03-20 16.20 17.48 15.80 16.20 0.1M
2023-03-17 16.04 16.70 15.78 16.46 0.1M
2023-03-16 16.30 16.46 15.40 16.04 0.1M
2023-03-15 16.50 16.74 15.80 16.50 0.1M
2023-03-14 15.80 17.86 15.60 16.10 0.1M
2023-03-13 15.00 15.74 15.00 15.70 0.1M
2023-03-10 15.50 15.60 15.04 15.44 0.1M
2023-03-09 16.26 16.26 15.50 15.56 0.1M
2023-03-08 16.80 16.80 16.02 16.30 0.1M
2023-03-07 17.02 17.32 16.94 16.94 0.1M
2023-03-06 17.40 17.40 16.70 16.70 0.1M
2023-03-03 17.30 17.40 17.18 17.40 0.1M
2023-03-02 17.60 17.60 16.62 17.24 0.1M
2023-03-01 17.22 17.50 16.60 17.08 0.1M
2023-02-28 17.50 17.50 16.60 16.62 0.1M
2023-02-27 17.72 17.72 17.00 17.48 0.1M
2023-02-24 18.20 18.20 17.20 17.30 0.1M
2023-02-23 19.10 19.10 18.04 18.20 0.1M
2023-02-22 19.30 19.30 18.24 19.10 0.1M
2023-02-21 17.36 19.48 17.02 19.32 0.2M
2023-02-20 16.22 17.12 16.22 17.00 0.1M
2023-02-17 17.90 18.48 16.40 16.98 0.1M
2023-02-16 16.50 18.00 16.50 17.60 0.2M
2023-02-15 15.30 16.60 15.24 16.44 0.1M
2023-02-14 15.80 15.80 15.14 15.36 0.1M
2023-02-13 16.44 16.46 15.60 15.86 0.1M
2023-02-10 16.64 16.86 16.10 16.34 0.1M
2023-02-09 15.72 17.30 15.46 17.10 0.2M
2023-02-08 15.50 15.94 15.38 15.72 0.1M
2023-02-07 14.50 15.50 14.48 15.38 0.1M
2023-02-06 15.40 15.40 14.50 14.50 0.1M
2023-02-03 16.12 16.12 15.42 15.50 0.1M
2023-02-02 16.88 16.88 15.80 16.10 0.1M
2023-02-01 14.10 15.80 13.94 15.40 0.1M
2023-01-31 14.20 14.20 13.52 14.02 0.1M
2023-01-30 14.28 14.82 14.04 14.10 0.2M
2023-01-27 13.98 14.60 13.80 14.26 0.2M
2023-01-26 13.04 13.80 13.04 13.28 0.1M
2023-01-20 12.52 13.20 12.48 13.04 0.1M
2023-01-19 12.80 13.10 12.60 12.70 0.1M
2023-01-18 12.94 13.68 12.44 12.44 0.1M
2023-01-17 14.06 14.12 12.90 13.40 0.2M
2023-01-16 13.96 14.20 13.40 14.06 0.2M
2023-01-13 12.66 13.54 12.66 13.42 0.2M
2023-01-12 12.86 13.72 12.20 12.20 0.1M
2023-01-11 12.62 13.00 12.32 12.32 0.1M
2023-01-10 13.60 13.60 12.60 12.60 0.2M
2023-01-09 13.80 14.22 13.12 13.22 0.1M
2023-01-06 14.00 14.10 13.10 13.68 0.0M
2023-01-05 14.16 14.16 13.78 13.78 0.0M
2023-01-04 14.20 14.20 13.78 14.16 0.0M
2023-01-03 14.10 14.10 13.16 14.22 0.0M