Beijing Beida Jade Bird Universal Sci-Tech Co Ltd (8095)

8095
🏛️ 香港 →
0.76
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
2025-09-26 0.80 0.80 0.75 0.76 3.2M
2025-09-25 0.81 0.82 0.79 0.81 5.9M
2025-09-24 0.79 0.81 0.77 0.80 3.4M
2025-09-23 0.80 0.81 0.78 0.78 3.2M
2025-09-22 0.74 0.83 0.74 0.81 15.9M
2025-09-19 0.76 0.77 0.74 0.74 2.0M
2025-09-18 0.77 0.78 0.74 0.74 3.4M
2025-09-17 0.74 0.78 0.72 0.75 4.3M
2025-09-16 0.69 0.77 0.69 0.73 9.8M
2025-09-15 0.69 0.71 0.68 0.69 1.6M
2025-09-12 0.67 0.71 0.67 0.69 6.5M
2025-09-11 0.71 0.71 0.60 0.67 5.7M
2025-09-10 0.70 0.72 0.67 0.70 6.3M
2025-09-09 0.65 0.66 0.63 0.64 1.3M
2025-09-08 0.62 0.66 0.62 0.66 2.9M
2025-09-05 0.59 0.62 0.59 0.62 2.8M
2025-09-04 0.60 0.62 0.58 0.60 3.5M
2025-09-03 0.60 0.61 0.58 0.59 1.9M
2025-09-02 0.62 0.62 0.59 0.60 4.0M
2025-09-01 0.69 0.69 0.62 0.63 7.8M
2025-08-29 0.70 0.71 0.69 0.69 2.5M
2025-08-28 0.71 0.72 0.69 0.70 3.0M
2025-08-27 0.74 0.75 0.68 0.70 4.7M
2025-08-26 0.76 0.76 0.71 0.72 4.5M
2025-08-25 0.76 0.79 0.75 0.75 8.2M
2025-08-22 0.75 0.78 0.75 0.75 2.7M
2025-08-21 0.75 0.77 0.73 0.75 4.7M
2025-08-20 0.76 0.78 0.71 0.76 9.1M
2025-08-19 0.78 0.80 0.74 0.76 16.2M
2025-08-18 0.70 0.78 0.69 0.74 21.2M
2025-08-15 0.56 0.71 0.56 0.68 28.9M
2025-08-14 0.56 0.57 0.56 0.57 1.5M
2025-08-13 0.55 0.57 0.55 0.57 1.1M
2025-08-12 0.56 0.57 0.55 0.55 0.9M
2025-08-11 0.57 0.57 0.56 0.57 0.7M
2025-08-08 0.55 0.57 0.55 0.57 0.9M
2025-08-07 0.56 0.56 0.55 0.56 2.4M
2025-08-06 0.58 0.58 0.57 0.57 1.1M
2025-08-05 0.58 0.58 0.57 0.58 0.8M
2025-08-04 0.57 0.58 0.57 0.58 0.5M
2025-08-01 0.59 0.59 0.57 0.57 1.7M
2025-07-31 0.60 0.60 0.57 0.59 1.1M
2025-07-30 0.59 0.61 0.59 0.60 3.1M
2025-07-29 0.60 0.60 0.57 0.60 2.3M
2025-07-28 0.60 0.60 0.58 0.59 0.7M
2025-07-25 0.60 0.60 0.57 0.58 1.3M
2025-07-24 0.58 0.60 0.57 0.60 5.4M
2025-07-23 0.57 0.58 0.55 0.56 0.9M
2025-07-22 0.55 0.57 0.55 0.56 1.9M
2025-07-21 0.54 0.55 0.53 0.55 4.3M
2025-07-18 0.53 0.54 0.52 0.54 1.7M
2025-07-17 0.54 0.55 0.53 0.53 2.5M
2025-07-16 0.55 0.55 0.53 0.55 1.1M
2025-07-15 0.54 0.55 0.54 0.55 1.4M
2025-07-14 0.55 0.56 0.54 0.54 1.5M
2025-07-11 0.56 0.57 0.56 0.57 1.3M
2025-07-10 0.57 0.57 0.56 0.56 1.7M
2025-07-09 0.59 0.59 0.57 0.59 0.4M
2025-07-08 0.58 0.59 0.57 0.59 0.4M
2025-07-07 0.58 0.59 0.56 0.59 1.1M
2025-07-04 0.60 0.60 0.57 0.59 1.0M
2025-07-03 0.61 0.61 0.59 0.59 0.8M
2025-07-02 0.61 0.62 0.59 0.62 0.5M
2025-06-30 0.57 0.61 0.56 0.61 1.8M
2025-06-27 0.58 0.59 0.57 0.58 1.2M
2025-06-26 0.60 0.60 0.59 0.60 0.6M
2025-06-25 0.59 0.60 0.58 0.60 1.1M
2025-06-24 0.61 0.61 0.57 0.61 1.8M
2025-06-23 0.63 0.63 0.61 0.61 0.6M
2025-06-20 0.62 0.65 0.62 0.63 1.1M
2025-06-19 0.66 0.67 0.61 0.61 3.6M
2025-06-18 0.63 0.65 0.62 0.65 3.0M
2025-06-17 0.60 0.64 0.60 0.62 3.5M
2025-06-16 0.59 0.61 0.59 0.61 0.3M
2025-06-13 0.62 0.62 0.60 0.60 1.5M
2025-06-12 0.61 0.66 0.60 0.63 6.7M
2025-06-11 0.63 0.64 0.61 0.61 1.7M
2025-06-10 0.61 0.63 0.61 0.63 0.8M
2025-06-09 0.64 0.64 0.61 0.63 0.7M
2025-06-06 0.61 0.62 0.60 0.62 0.8M
2025-06-05 0.61 0.62 0.60 0.62 1.1M
2025-06-04 0.62 0.63 0.60 0.60 0.7M
2025-06-03 0.64 0.65 0.61 0.62 0.6M
2025-06-02 0.61 0.67 0.61 0.64 2.0M
2025-05-30 0.58 0.62 0.58 0.61 1.7M
2025-05-29 0.57 0.60 0.57 0.58 0.9M
2025-05-28 0.56 0.57 0.55 0.57 0.6M
2025-05-27 0.53 0.57 0.53 0.56 1.1M
2025-05-26 0.55 0.55 0.53 0.53 0.8M
2025-05-23 0.56 0.57 0.55 0.56 1.0M
2025-05-22 0.57 0.57 0.55 0.57 0.9M
2025-05-21 0.57 0.58 0.56 0.58 0.3M
2025-05-20 0.55 0.57 0.54 0.57 0.9M
2025-05-19 0.55 0.55 0.55 0.55 0.3M
2025-05-16 0.57 0.57 0.55 0.56 0.3M
2025-05-15 0.57 0.58 0.54 0.57 1.2M
2025-05-14 0.56 0.58 0.56 0.58 0.1M
2025-05-13 0.57 0.58 0.57 0.58 1.0M
2025-05-12 0.55 0.57 0.54 0.57 1.4M
2025-05-09 0.55 0.56 0.55 0.55 0.3M
2025-05-08 0.56 0.58 0.54 0.58 0.7M
2025-05-07 0.55 0.56 0.55 0.56 0.3M
2025-05-06 0.57 0.57 0.56 0.57 0.8M
2025-05-02 0.57 0.59 0.57 0.59 0.9M
2025-04-30 0.58 0.59 0.57 0.59 0.1M
2025-04-29 0.58 0.60 0.57 0.59 1.1M
2025-04-28 0.55 0.58 0.52 0.58 1.2M
2025-04-25 0.55 0.57 0.55 0.57 1.5M
2025-04-24 0.56 0.56 0.54 0.55 0.8M
2025-04-23 0.52 0.57 0.52 0.57 1.8M
2025-04-22 0.50 0.54 0.50 0.52 1.8M
2025-04-17 0.49 0.51 0.47 0.51 1.2M
2025-04-16 0.47 0.48 0.45 0.48 2.7M
2025-04-15 0.47 0.48 0.47 0.48 0.4M
2025-04-14 0.49 0.50 0.48 0.48 1.3M
2025-04-11 0.47 0.47 0.45 0.47 1.5M
2025-04-10 0.48 0.49 0.47 0.47 2.9M
2025-04-09 0.44 0.46 0.43 0.46 1.7M
2025-04-08 0.45 0.47 0.45 0.46 1.7M
2025-04-07 0.53 0.53 0.44 0.45 8.6M
2025-04-03 0.53 0.58 0.53 0.58 1.9M
2025-04-02 0.55 0.55 0.53 0.55 0.8M
2025-04-01 0.55 0.55 0.53 0.55 1.5M
2025-03-31 0.57 0.57 0.53 0.55 6.4M
2025-03-28 0.60 0.60 0.57 0.59 3.3M
2025-03-27 0.63 0.63 0.60 0.60 1.4M
2025-03-26 0.62 0.63 0.61 0.63 0.3M
2025-03-25 0.62 0.63 0.61 0.63 0.7M
2025-03-24 0.62 0.63 0.61 0.62 3.0M
2025-03-21 0.63 0.65 0.62 0.64 1.7M
2025-03-20 0.66 0.67 0.63 0.65 2.4M
2025-03-19 0.70 0.70 0.66 0.67 3.5M
2025-03-18 0.70 0.71 0.68 0.70 2.9M
2025-03-17 0.72 0.72 0.68 0.68 3.6M
2025-03-14 0.70 0.73 0.69 0.72 1.8M
2025-03-13 0.68 0.71 0.67 0.70 1.7M
2025-03-12 0.70 0.71 0.67 0.67 1.9M
2025-03-11 0.69 0.70 0.67 0.70 2.3M
2025-03-10 0.74 0.74 0.70 0.71 3.0M
2025-03-07 0.72 0.74 0.71 0.74 1.7M
2025-03-06 0.73 0.74 0.72 0.73 2.0M
2025-03-05 0.70 0.73 0.69 0.73 4.2M
2025-03-04 0.68 0.73 0.66 0.72 3.1M
2025-03-03 0.70 0.72 0.68 0.70 4.2M
2025-02-28 0.77 0.79 0.68 0.70 6.0M
2025-02-27 0.80 0.80 0.76 0.78 3.4M
2025-02-26 0.81 0.82 0.79 0.80 4.1M
2025-02-25 0.78 0.81 0.75 0.79 3.5M
2025-02-24 0.74 0.82 0.74 0.79 11.4M
2025-02-21 0.71 0.72 0.67 0.71 5.4M
2025-02-20 0.74 0.74 0.69 0.70 2.3M
2025-02-19 0.73 0.73 0.68 0.68 7.4M
2025-02-18 0.73 0.79 0.73 0.73 4.6M
2025-02-17 0.67 0.75 0.67 0.75 10.8M
2025-02-14 0.63 0.65 0.61 0.63 2.1M
2025-02-13 0.67 0.67 0.59 0.63 3.1M
2025-02-12 0.66 0.68 0.64 0.68 2.5M
2025-02-11 0.66 0.67 0.63 0.67 3.3M
2025-02-10 0.58 0.67 0.58 0.67 6.4M
2025-02-07 0.56 0.61 0.55 0.58 6.8M
2025-02-06 0.53 0.56 0.53 0.55 3.6M
2025-02-05 0.50 0.54 0.50 0.53 6.4M
2025-02-04 0.46 0.51 0.46 0.50 7.9M
2025-02-03 0.46 0.46 0.45 0.46 1.6M
2025-01-28 0.46 0.46 0.45 0.46 0.1M
2025-01-27 0.47 0.47 0.46 0.46 2.9M
2025-01-24 0.45 0.47 0.45 0.46 4.3M
2025-01-23 0.45 0.45 0.43 0.44 2.4M
2025-01-22 0.46 0.46 0.43 0.45 4.5M
2025-01-21 0.47 0.47 0.45 0.46 1.7M
2025-01-20 0.47 0.48 0.46 0.46 5.4M
2025-01-17 0.46 0.49 0.46 0.47 6.0M
2025-01-16 0.46 0.48 0.45 0.46 2.2M
2025-01-15 0.48 0.48 0.46 0.47 0.9M
2025-01-14 0.45 0.48 0.45 0.48 3.9M
2025-01-13 0.43 0.44 0.42 0.44 1.5M
2025-01-10 0.46 0.46 0.43 0.44 0.9M
2025-01-09 0.43 0.46 0.43 0.45 3.6M
2025-01-08 0.42 0.43 0.41 0.42 1.5M
2025-01-07 0.40 0.43 0.40 0.42 2.5M
2025-01-06 0.43 0.43 0.39 0.40 11.9M
2025-01-03 0.43 0.46 0.42 0.42 3.0M
2025-01-02 0.46 0.46 0.42 0.43 4.3M