Boe Varitronix

VTXG
🏛️ 香港 →
5.53
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 6.90 7.14 6.81 7.06 1.4M
2023-12-28 6.49 6.98 6.46 6.94 2.0M
2023-12-27 6.40 6.48 6.28 6.46 0.9M
2023-12-22 6.69 6.69 6.31 6.39 1.2M
2023-12-21 6.39 6.52 6.28 6.42 0.8M
2023-12-20 6.36 6.57 6.34 6.47 1.0M
2023-12-19 6.61 6.61 6.34 6.43 0.9M
2023-12-18 6.70 6.70 6.45 6.59 1.0M
2023-12-15 6.55 6.95 6.51 6.77 1.8M
2023-12-14 6.28 6.60 6.28 6.35 1.4M
2023-12-13 6.39 6.47 6.17 6.27 2.0M
2023-12-12 6.54 6.57 6.39 6.47 1.4M
2023-12-11 6.45 6.64 6.23 6.55 1.9M
2023-12-08 6.80 6.88 6.38 6.45 5.6M
2023-12-07 7.02 7.07 6.70 6.80 3.0M
2023-12-06 7.12 7.50 7.05 7.13 2.3M
2023-12-05 7.30 7.55 7.08 7.25 2.5M
2023-12-04 7.61 7.75 7.26 7.42 2.3M
2023-12-01 7.85 7.85 7.38 7.60 2.1M
2023-11-30 7.99 7.99 7.50 7.85 3.6M
2023-11-29 8.22 8.30 7.73 7.88 1.7M
2023-11-28 8.02 8.36 7.96 8.17 1.6M
2023-11-27 8.20 8.20 7.85 7.98 1.1M
2023-11-24 8.38 8.38 8.02 8.10 1.1M
2023-11-23 8.05 8.36 7.93 8.34 1.4M
2023-11-22 8.15 8.20 7.90 8.01 1.8M
2023-11-21 8.63 8.74 8.13 8.20 2.1M
2023-11-20 8.24 8.67 8.24 8.58 2.7M
2023-11-17 8.05 8.31 8.02 8.24 1.6M
2023-11-16 8.06 8.34 8.02 8.20 2.6M
2023-11-15 8.18 8.45 7.98 7.98 3.9M
2023-11-14 7.65 8.06 7.65 8.00 2.9M
2023-11-13 7.43 7.58 7.26 7.55 0.7M
2023-11-10 7.29 7.32 7.08 7.23 1.6M
2023-11-09 7.43 7.44 7.25 7.29 1.5M
2023-11-08 7.59 7.59 7.31 7.45 1.0M
2023-11-07 7.70 7.70 7.35 7.41 1.6M
2023-11-06 7.28 7.65 7.22 7.64 2.6M
2023-11-03 6.75 7.10 6.60 7.09 1.8M
2023-11-02 6.53 6.87 6.53 6.62 0.9M
2023-11-01 6.66 6.66 6.25 6.51 1.0M
2023-10-31 6.78 6.78 6.53 6.66 1.2M
2023-10-30 6.35 6.69 6.33 6.67 3.4M
2023-10-27 6.09 6.40 6.01 6.38 1.0M
2023-10-26 6.71 6.71 6.03 6.10 1.6M
2023-10-25 6.33 6.39 6.13 6.26 1.0M
2023-10-24 6.41 6.41 6.13 6.24 1.9M
2023-10-20 6.42 6.47 6.30 6.44 1.0M
2023-10-19 6.61 6.61 6.43 6.54 0.8M
2023-10-18 6.60 6.73 6.53 6.69 1.1M
2023-10-17 6.70 6.74 6.51 6.66 1.3M
2023-10-16 6.80 6.80 6.50 6.70 1.3M
2023-10-13 6.73 6.85 6.64 6.77 0.9M
2023-10-12 7.00 7.00 6.76 6.80 1.5M
2023-10-11 6.73 6.98 6.60 6.85 3.0M
2023-10-10 6.69 6.87 6.63 6.70 1.8M
2023-10-09 6.65 6.83 6.58 6.61 1.6M
2023-10-06 6.80 6.82 6.62 6.65 1.1M
2023-10-05 6.91 7.23 6.60 6.71 1.0M
2023-10-04 6.92 6.92 6.65 6.86 1.3M
2023-10-03 7.02 7.02 6.77 6.88 0.6M
2023-09-29 6.81 7.26 6.81 7.26 2.4M
2023-09-28 6.91 7.05 6.60 6.70 3.0M
2023-09-27 7.15 7.16 6.79 6.88 3.7M
2023-09-26 7.35 7.35 7.15 7.19 1.0M
2023-09-25 7.66 7.68 7.16 7.32 1.6M
2023-09-22 7.54 7.66 7.30 7.65 2.0M
2023-09-21 7.52 7.60 7.34 7.55 1.8M
2023-09-20 7.85 7.85 7.55 7.61 1.5M
2023-09-19 7.89 7.90 7.67 7.79 1.2M
2023-09-18 7.80 7.90 7.72 7.83 0.9M
2023-09-15 7.78 7.91 7.63 7.82 1.2M
2023-09-14 7.70 7.86 7.69 7.78 0.9M
2023-09-13 7.79 7.85 7.69 7.75 1.3M
2023-09-12 7.70 7.91 7.58 7.79 1.4M
2023-09-11 7.81 7.81 7.55 7.78 2.0M
2023-09-07 7.89 7.94 7.65 7.85 1.6M
2023-09-06 7.83 7.90 7.50 7.86 2.2M
2023-09-05 7.74 7.74 7.45 7.53 1.8M
2023-09-04 7.77 7.85 7.60 7.74 3.5M
2023-08-31 7.72 7.76 7.53 7.61 2.4M
2023-08-30 7.80 7.81 7.48 7.63 3.3M
2023-08-29 7.28 7.86 7.27 7.83 3.4M
2023-08-28 7.52 7.82 7.20 7.33 3.2M
2023-08-25 7.35 7.53 7.15 7.40 3.5M
2023-08-24 7.68 7.84 7.33 7.47 6.9M
2023-08-23 8.90 8.90 7.55 7.68 11.2M
2023-08-22 9.00 9.25 8.70 9.11 1.2M
2023-08-21 9.46 9.46 8.82 9.00 3.3M
2023-08-18 9.66 9.70 9.24 9.70 1.0M
2023-08-17 9.50 9.69 9.00 9.66 1.5M
2023-08-16 9.90 9.90 9.43 9.67 2.1M
2023-08-15 9.82 10.00 9.66 9.94 1.3M
2023-08-14 9.90 9.90 9.63 9.82 1.4M
2023-08-11 10.20 10.20 9.94 10.06 1.5M
2023-08-10 10.60 10.60 10.04 10.18 2.2M
2023-08-09 10.64 10.66 10.50 10.60 1.0M
2023-08-08 10.86 10.90 10.54 10.72 2.0M
2023-08-07 11.20 11.20 10.86 10.94 1.0M
2023-08-04 11.32 11.46 11.08 11.18 0.5M
2023-08-03 11.02 11.36 10.90 11.22 0.7M
2023-08-02 11.38 11.38 10.94 11.06 1.4M
2023-08-01 11.82 11.82 11.28 11.48 1.6M
2023-07-31 11.94 12.16 11.62 11.82 2.8M
2023-07-28 11.36 12.00 11.28 11.72 1.7M
2023-07-27 11.00 11.64 11.00 11.58 3.6M
2023-07-26 10.96 11.00 10.66 10.78 0.7M
2023-07-25 11.10 11.28 10.60 11.00 2.0M
2023-07-24 11.02 11.02 10.56 10.66 1.8M
2023-07-21 11.50 11.50 10.96 11.06 2.5M
2023-07-20 12.02 12.16 11.54 11.58 1.9M
2023-07-19 12.14 12.14 11.68 12.02 1.6M
2023-07-18 12.30 12.46 12.14 12.22 0.9M
2023-07-14 12.32 12.56 12.08 12.30 1.5M
2023-07-13 12.60 12.84 12.08 12.22 2.0M
2023-07-12 12.50 13.22 12.32 12.50 4.8M
2023-07-11 11.48 12.58 11.48 12.52 2.9M
2023-07-10 12.10 12.34 11.32 11.44 1.2M
2023-07-07 11.20 12.22 11.18 11.94 2.7M
2023-07-06 11.54 11.60 11.18 11.32 1.2M
2023-07-05 11.88 12.02 11.62 11.70 0.7M
2023-07-04 11.90 12.60 11.90 12.28 1.9M
2023-07-03 11.28 12.08 11.26 12.00 1.7M
2023-06-30 11.10 11.40 11.10 11.28 0.5M
2023-06-29 11.64 11.64 11.04 11.22 0.5M
2023-06-28 11.38 11.38 10.92 11.26 1.4M
2023-06-27 11.32 11.88 11.12 11.42 0.9M
2023-06-26 11.10 11.40 10.92 11.26 0.8M
2023-06-23 11.58 11.58 10.90 11.10 1.4M
2023-06-21 12.00 12.00 11.48 11.60 2.1M
2023-06-20 12.60 12.90 12.12 12.26 2.5M
2023-06-19 12.76 12.92 12.62 12.88 0.8M
2023-06-16 12.82 12.96 12.48 12.84 1.5M
2023-06-15 12.46 12.76 12.14 12.76 1.8M
2023-06-14 12.42 12.44 11.98 12.20 1.7M
2023-06-13 11.58 12.38 11.46 12.38 2.1M
2023-06-12 11.72 11.74 11.26 11.64 1.1M
2023-06-09 11.74 11.90 11.34 11.44 2.0M
2023-06-08 11.04 11.72 11.04 11.70 2.5M
2023-06-07 10.86 11.20 10.86 11.10 1.0M
2023-06-06 10.96 11.26 10.66 10.84 1.2M
2023-06-05 11.14 11.46 10.90 11.04 1.1M
2023-06-02 10.50 11.30 10.36 11.14 2.7M
2023-06-01 10.18 10.42 10.12 10.24 1.8M
2023-05-31 10.76 10.76 9.81 10.42 3.8M
2023-05-30 10.92 11.00 10.62 10.78 0.9M
2023-05-29 11.00 11.08 10.60 10.84 1.8M
2023-05-25 10.56 11.08 10.42 10.96 3.2M
2023-05-24 11.54 11.54 10.32 10.56 6.9M
2023-05-23 11.94 11.94 11.46 11.64 1.1M
2023-05-22 11.48 11.88 11.48 11.60 0.9M
2023-05-19 12.04 12.04 11.12 11.40 3.5M
2023-05-18 11.76 12.36 11.76 12.02 2.2M
2023-05-17 11.84 11.96 11.50 11.66 1.0M
2023-05-16 11.90 11.90 11.46 11.62 1.1M
2023-05-15 11.66 11.96 11.66 11.90 1.0M
2023-05-12 12.30 12.30 11.50 11.66 1.4M
2023-05-11 12.26 12.26 11.70 12.00 2.3M
2023-05-10 12.00 12.40 12.00 12.14 1.7M
2023-05-09 12.26 12.82 12.08 12.12 1.5M
2023-05-08 12.86 13.00 12.06 12.42 3.2M
2023-05-05 13.40 13.40 12.82 12.86 0.8M
2023-05-04 12.78 13.30 12.62 13.10 1.9M
2023-05-03 12.90 12.90 12.50 12.60 0.7M
2023-05-02 12.64 12.88 12.42 12.82 1.4M
2023-04-28 12.88 13.22 12.66 12.78 1.7M
2023-04-27 13.14 13.14 12.76 13.08 1.0M
2023-04-26 12.76 13.28 12.76 13.00 0.9M
2023-04-25 13.40 13.60 12.80 13.00 2.9M
2023-04-24 13.40 13.90 13.40 13.74 1.0M
2023-04-21 13.60 13.76 13.30 13.70 1.3M
2023-04-20 13.60 13.70 13.40 13.60 1.4M
2023-04-19 14.40 14.54 13.58 13.72 3.1M
2023-04-18 13.90 14.88 13.90 14.46 5.0M
2023-04-17 13.82 14.16 13.40 14.10 2.4M
2023-04-14 14.32 14.50 13.56 13.80 3.2M
2023-04-13 13.40 14.30 13.36 14.22 5.6M
2023-04-12 13.30 13.58 12.96 13.58 1.9M
2023-04-11 13.50 13.60 13.12 13.20 1.3M
2023-04-06 13.46 13.50 13.02 13.50 0.9M
2023-04-04 13.50 13.50 13.06 13.28 2.1M
2023-04-03 13.56 13.64 13.20 13.56 1.0M
2023-03-31 13.54 13.76 13.52 13.56 1.6M
2023-03-30 13.82 13.82 13.24 13.52 1.9M
2023-03-29 13.32 14.00 13.20 13.70 2.5M
2023-03-28 14.10 14.10 13.00 13.32 2.1M
2023-03-27 14.20 14.20 13.48 13.56 3.0M
2023-03-24 14.68 14.76 14.04 14.20 2.4M
2023-03-23 14.70 14.82 14.40 14.82 1.7M
2023-03-22 15.16 15.36 14.62 14.82 2.1M
2023-03-21 15.00 15.24 14.34 15.14 2.4M
2023-03-20 15.80 15.80 14.84 15.02 1.5M
2023-03-17 15.56 16.24 15.56 15.94 1.4M
2023-03-16 15.88 15.98 15.14 15.50 1.7M
2023-03-15 16.14 16.48 15.72 15.88 1.6M
2023-03-14 16.66 16.66 15.52 16.04 2.0M
2023-03-13 16.98 16.98 15.94 16.66 1.6M
2023-03-10 16.40 16.40 15.60 16.32 1.3M
2023-03-09 16.86 17.12 16.58 16.74 1.0M
2023-03-08 17.50 17.50 16.54 16.86 1.3M
2023-03-07 17.46 17.86 17.08 17.34 1.6M
2023-03-06 17.12 17.30 16.80 17.16 0.7M
2023-03-03 17.96 17.96 16.60 17.08 3.1M
2023-03-02 18.50 18.52 17.14 17.46 1.4M
2023-03-01 17.78 18.52 17.78 18.20 2.2M
2023-02-28 17.66 17.94 17.12 17.36 1.4M
2023-02-27 17.92 18.08 17.32 17.66 2.5M
2023-02-24 18.66 18.66 17.88 18.08 1.3M
2023-02-23 19.70 19.70 17.80 18.70 5.4M
2023-02-22 20.10 20.15 19.58 19.68 1.5M
2023-02-21 19.36 20.50 19.36 20.00 4.3M
2023-02-20 18.96 19.20 18.60 19.18 0.6M
2023-02-17 18.92 19.18 18.36 18.80 1.2M
2023-02-16 19.04 19.26 18.50 18.80 0.7M
2023-02-15 18.94 19.26 18.74 18.96 0.7M
2023-02-14 19.40 19.40 18.72 18.84 0.9M
2023-02-13 18.90 19.26 18.70 19.26 0.6M
2023-02-10 19.38 19.52 18.90 19.22 1.8M
2023-02-09 18.28 19.38 18.12 19.20 1.9M
2023-02-08 18.22 18.38 17.90 18.28 1.0M
2023-02-07 17.90 18.38 17.72 18.02 0.5M
2023-02-06 18.50 18.50 17.42 17.98 1.8M
2023-02-03 18.68 18.68 18.04 18.54 1.3M
2023-02-02 19.00 19.80 18.64 18.80 1.6M
2023-02-01 18.60 19.10 18.32 19.00 1.9M
2023-01-31 18.82 18.84 18.20 18.60 0.7M
2023-01-30 19.00 19.00 18.18 18.42 1.3M
2023-01-27 18.50 19.52 18.46 18.98 3.8M
2023-01-26 17.42 18.78 17.42 18.50 2.7M
2023-01-20 17.64 17.64 17.16 17.42 0.5M
2023-01-19 17.06 17.64 16.54 17.64 1.6M
2023-01-18 16.40 17.06 16.40 17.06 4.0M
2023-01-17 17.40 17.70 16.36 16.60 3.0M
2023-01-16 17.06 17.80 17.00 17.32 2.1M
2023-01-13 16.88 17.02 16.70 17.02 0.7M
2023-01-12 16.50 17.08 16.50 16.88 1.3M
2023-01-11 16.58 16.90 16.42 16.44 2.1M
2023-01-10 16.44 16.60 15.80 16.58 2.4M
2023-01-09 16.46 16.58 15.60 16.44 2.7M
2023-01-06 15.06 16.44 14.84 16.10 3.0M
2023-01-05 15.08 15.34 14.88 15.04 1.3M
2023-01-04 14.66 14.88 14.36 14.88 1.0M
2023-01-03 14.68 14.98 14.26 14.72 1.2M