Bright Smart Securities

1428
🏛️ 香港 →
9.42
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 1.42 1.44 1.42 1.43 0.2M
2021-12-30 1.41 1.42 1.40 1.41 0.6M
2021-12-29 1.42 1.43 1.40 1.41 0.5M
2021-12-28 1.42 1.42 1.40 1.42 1.8M
2021-12-24 1.45 1.45 1.41 1.44 0.2M
2021-12-23 1.41 1.44 1.40 1.43 0.4M
2021-12-22 1.44 1.44 1.40 1.42 0.4M
2021-12-21 1.39 1.42 1.39 1.42 0.9M
2021-12-20 1.41 1.41 1.38 1.40 1.8M
2021-12-17 1.41 1.43 1.41 1.42 1.3M
2021-12-16 1.42 1.44 1.41 1.44 0.9M
2021-12-15 1.45 1.45 1.43 1.44 0.5M
2021-12-14 1.45 1.46 1.44 1.45 0.8M
2021-12-13 1.48 1.51 1.45 1.46 1.3M
2021-12-10 1.48 1.49 1.47 1.47 0.2M
2021-12-09 1.48 1.50 1.48 1.49 0.9M
2021-12-08 1.50 1.50 1.46 1.49 1.1M
2021-12-07 1.47 1.51 1.46 1.50 1.5M
2021-12-06 1.46 1.49 1.44 1.46 1.2M
2021-12-03 1.48 1.50 1.45 1.49 1.4M
2021-12-02 1.47 1.50 1.47 1.49 0.6M
2021-12-01 1.48 1.50 1.47 1.50 2.3M
2021-11-30 1.53 1.53 1.46 1.48 3.2M
2021-11-29 1.56 1.57 1.51 1.53 2.7M
2021-11-26 1.60 1.60 1.57 1.59 0.9M
2021-11-25 1.62 1.62 1.58 1.60 1.2M
2021-11-24 1.61 1.62 1.59 1.61 0.7M
2021-11-23 1.62 1.63 1.59 1.61 0.4M
2021-11-22 1.59 1.63 1.59 1.62 0.6M
2021-11-19 1.60 1.61 1.59 1.61 0.5M
2021-11-18 1.60 1.62 1.58 1.61 0.5M
2021-11-17 1.61 1.62 1.59 1.61 0.5M
2021-11-16 1.59 1.62 1.59 1.61 0.8M
2021-11-15 1.60 1.61 1.59 1.60 0.2M
2021-11-12 1.63 1.63 1.60 1.61 1.2M
2021-11-11 1.60 1.63 1.60 1.63 0.8M
2021-11-10 1.61 1.61 1.57 1.61 1.5M
2021-11-09 1.63 1.64 1.60 1.62 0.6M
2021-11-08 1.56 1.62 1.56 1.62 1.2M
2021-11-05 1.57 1.57 1.54 1.56 0.8M
2021-11-04 1.54 1.58 1.53 1.58 1.4M
2021-11-03 1.54 1.58 1.52 1.53 1.6M
2021-11-02 1.60 1.61 1.54 1.55 1.8M
2021-11-01 1.61 1.61 1.58 1.59 0.9M
2021-10-29 1.62 1.62 1.59 1.61 0.9M
2021-10-28 1.61 1.62 1.59 1.59 1.4M
2021-10-27 1.63 1.64 1.60 1.62 1.8M
2021-10-26 1.69 1.70 1.64 1.64 3.4M
2021-10-25 1.56 1.71 1.56 1.68 11.6M
2021-10-22 1.52 1.55 1.52 1.53 1.5M
2021-10-21 1.53 1.53 1.49 1.51 1.6M
2021-10-20 1.48 1.53 1.48 1.53 1.7M
2021-10-19 1.48 1.50 1.47 1.48 2.1M
2021-10-18 1.47 1.48 1.45 1.48 0.9M
2021-10-15 1.49 1.49 1.47 1.47 1.1M
2021-10-12 1.47 1.50 1.47 1.48 1.1M
2021-10-11 1.48 1.50 1.47 1.48 1.8M
2021-10-08 1.47 1.49 1.44 1.46 1.4M
2021-10-07 1.43 1.48 1.43 1.47 2.7M
2021-10-06 1.42 1.43 1.40 1.43 1.9M
2021-10-05 1.42 1.42 1.39 1.42 1.9M
2021-10-04 1.44 1.45 1.42 1.42 1.9M
2021-09-30 1.45 1.45 1.43 1.45 1.0M
2021-09-29 1.45 1.45 1.41 1.45 3.4M
2021-09-28 1.45 1.47 1.45 1.46 1.1M
2021-09-27 1.50 1.50 1.44 1.45 3.1M
2021-09-24 1.54 1.54 1.48 1.48 1.1M
2021-09-23 1.49 1.54 1.49 1.54 1.6M
2021-09-21 1.49 1.50 1.47 1.49 2.3M
2021-09-20 1.58 1.58 1.47 1.50 3.7M
2021-09-17 1.56 1.58 1.54 1.58 1.7M
2021-09-16 1.58 1.59 1.54 1.55 3.4M
2021-09-15 1.62 1.62 1.58 1.58 2.2M
2021-09-14 1.64 1.64 1.60 1.61 2.0M
2021-09-13 1.65 1.66 1.63 1.64 1.3M
2021-09-10 1.64 1.66 1.64 1.65 1.2M
2021-09-09 1.64 1.65 1.62 1.62 2.2M
2021-09-08 1.67 1.68 1.64 1.64 3.0M
2021-09-07 1.61 1.67 1.61 1.67 3.5M
2021-09-06 1.60 1.62 1.60 1.61 2.7M
2021-09-03 1.61 1.63 1.61 1.61 1.9M
2021-09-02 1.61 1.61 1.60 1.61 0.9M
2021-09-01 1.58 1.62 1.56 1.59 2.8M
2021-08-31 1.57 1.58 1.55 1.58 2.1M
2021-08-30 1.58 1.58 1.56 1.56 1.1M
2021-08-27 1.58 1.59 1.57 1.58 1.5M
2021-08-26 1.60 1.63 1.58 1.59 1.5M
2021-08-25 1.62 1.62 1.59 1.60 2.5M
2021-08-24 1.60 1.65 1.60 1.62 2.5M
2021-08-23 1.63 1.63 1.59 1.59 3.3M
2021-08-20 1.70 1.70 1.61 1.63 5.3M
2021-08-19 1.84 1.85 1.81 1.82 6.6M
2021-08-18 1.83 1.85 1.82 1.85 4.3M
2021-08-17 1.86 1.87 1.81 1.82 4.4M
2021-08-16 1.85 1.88 1.85 1.85 3.5M
2021-08-13 1.82 1.85 1.81 1.84 3.0M
2021-08-12 1.81 1.84 1.81 1.82 3.0M
2021-08-11 1.78 1.81 1.78 1.80 3.9M
2021-08-10 1.74 1.79 1.73 1.78 4.0M
2021-08-09 1.73 1.75 1.72 1.74 3.4M
2021-08-06 1.73 1.74 1.72 1.72 2.2M
2021-08-05 1.73 1.74 1.72 1.72 2.2M
2021-08-04 1.72 1.74 1.72 1.72 2.1M
2021-08-03 1.75 1.75 1.71 1.72 2.1M
2021-08-02 1.71 1.76 1.69 1.75 4.8M
2021-07-30 1.72 1.72 1.68 1.71 6.1M
2021-07-29 1.75 1.77 1.71 1.72 8.2M
2021-07-28 1.76 1.79 1.69 1.72 13.1M
2021-07-27 1.83 1.83 1.75 1.77 7.9M
2021-07-26 1.88 1.88 1.81 1.83 6.7M
2021-07-23 1.88 1.88 1.86 1.87 1.8M
2021-07-22 1.86 1.88 1.86 1.87 2.8M
2021-07-21 1.86 1.88 1.85 1.85 2.4M
2021-07-20 1.86 1.87 1.85 1.85 4.3M
2021-07-19 1.89 1.89 1.87 1.88 2.4M
2021-07-16 1.89 1.92 1.88 1.90 3.0M
2021-07-15 1.88 1.91 1.87 1.89 2.8M
2021-07-14 1.89 1.90 1.88 1.88 1.8M
2021-07-13 1.91 1.91 1.88 1.89 3.5M
2021-07-12 1.92 1.95 1.88 1.88 7.5M
2021-07-09 1.87 1.94 1.83 1.93 8.1M
2021-07-08 1.90 1.90 1.87 1.87 6.2M
2021-07-07 1.92 1.92 1.89 1.90 6.6M
2021-07-06 1.95 1.97 1.92 1.93 6.4M
2021-07-05 1.99 1.99 1.94 1.95 6.6M
2021-07-02 2.02 2.03 1.99 1.99 9.8M
2021-06-30 2.05 2.05 2.01 2.01 8.6M
2021-06-29 2.06 2.09 2.00 2.03 29.5M
2021-06-28 2.24 2.24 2.09 2.13 9.2M
2021-06-25 2.27 2.29 2.24 2.25 7.7M
2021-06-24 2.24 2.30 2.23 2.27 11.5M
2021-06-23 2.17 2.24 2.17 2.24 10.1M
2021-06-22 2.15 2.17 2.14 2.17 4.6M
2021-06-21 2.15 2.16 2.13 2.14 1.7M
2021-06-18 2.14 2.16 2.14 2.14 2.3M
2021-06-17 2.14 2.15 2.13 2.13 2.8M
2021-06-16 2.15 2.16 2.14 2.14 1.2M
2021-06-15 2.16 2.16 2.13 2.14 1.5M
2021-06-11 2.15 2.17 2.14 2.14 2.1M
2021-06-10 2.16 2.17 2.14 2.15 2.1M
2021-06-09 2.17 2.17 2.15 2.16 1.4M
2021-06-08 2.15 2.17 2.15 2.16 2.2M
2021-06-07 2.14 2.15 2.12 2.14 2.6M
2021-06-04 2.15 2.17 2.13 2.14 2.1M
2021-06-03 2.17 2.18 2.14 2.15 2.7M
2021-06-02 2.18 2.17 2.15 2.17 2.3M
2021-06-01 2.17 2.18 2.14 2.18 2.4M
2021-05-31 2.18 2.18 2.15 2.17 2.1M
2021-05-28 2.19 2.21 2.18 2.18 3.2M
2021-05-27 2.20 2.20 2.18 2.18 3.0M
2021-05-26 2.18 2.22 2.18 2.19 6.6M
2021-05-25 2.15 2.18 2.14 2.18 6.7M
2021-05-24 2.13 2.15 2.13 2.14 4.0M
2021-05-21 2.12 2.13 2.11 2.13 2.3M
2021-05-20 2.11 2.13 2.11 2.12 2.1M
2021-05-18 2.12 2.12 2.09 2.11 2.0M
2021-05-17 2.12 2.13 2.10 2.11 2.7M
2021-05-14 2.07 2.12 2.06 2.11 6.5M
2021-05-13 2.08 2.09 2.06 2.06 1.5M
2021-05-12 2.08 2.10 2.07 2.10 2.7M
2021-05-11 2.06 2.08 2.05 2.07 3.3M
2021-05-10 2.06 2.08 2.06 2.08 1.2M
2021-05-07 2.08 2.09 2.06 2.06 2.0M
2021-05-06 2.07 2.09 2.06 2.08 1.8M
2021-05-05 2.06 2.08 2.05 2.08 1.7M
2021-05-04 2.07 2.08 2.05 2.06 3.1M
2021-05-03 2.08 2.08 2.05 2.06 3.0M
2021-04-30 2.10 2.11 2.08 2.09 1.7M
2021-04-29 2.10 2.11 2.08 2.11 2.3M
2021-04-28 2.10 2.10 2.08 2.09 1.3M
2021-04-27 2.08 2.10 2.07 2.10 1.9M
2021-04-26 2.09 2.10 2.07 2.08 2.0M
2021-04-23 2.09 2.11 2.08 2.09 2.7M
2021-04-22 2.11 2.11 2.09 2.09 2.0M
2021-04-21 2.12 2.12 2.09 2.10 5.3M
2021-04-20 2.12 2.14 2.11 2.13 2.4M
2021-04-19 2.10 2.13 2.09 2.13 2.6M
2021-04-16 2.13 2.13 2.10 2.10 6.6M
2021-04-15 2.15 2.16 2.12 2.13 4.6M
2021-04-14 2.16 2.18 2.15 2.15 4.5M
2021-04-13 2.16 2.19 2.15 2.16 10.4M
2021-04-12 2.16 2.16 2.13 2.14 2.6M
2021-04-09 2.21 2.21 2.15 2.16 3.5M
2021-04-08 2.20 2.23 2.19 2.20 4.0M
2021-04-07 2.22 2.23 2.17 2.22 6.7M
2021-04-01 2.13 2.20 2.13 2.19 14.4M
2021-03-31 2.15 2.15 2.10 2.12 2.5M
2021-03-30 2.14 2.14 2.11 2.13 2.8M
2021-03-29 2.10 2.15 2.09 2.13 3.8M
2021-03-26 2.07 2.10 2.06 2.09 1.9M
2021-03-25 2.06 2.08 2.03 2.07 5.1M
2021-03-24 2.10 2.13 2.06 2.09 7.4M
2021-03-23 2.15 2.15 2.10 2.11 3.7M
2021-03-22 2.12 2.16 2.12 2.15 3.2M
2021-03-19 2.12 2.13 2.11 2.13 3.3M
2021-03-18 2.13 2.17 2.13 2.14 6.1M
2021-03-17 2.09 2.14 2.08 2.13 6.5M
2021-03-16 2.09 2.11 2.09 2.10 1.7M
2021-03-15 2.09 2.13 2.08 2.10 3.2M
2021-03-12 2.09 2.14 2.07 2.09 7.9M
2021-03-11 2.04 2.09 2.04 2.09 5.2M
2021-03-10 2.06 2.07 2.02 2.03 2.7M
2021-03-09 2.02 2.06 1.99 2.02 7.4M
2021-03-08 2.09 2.09 2.00 2.02 8.6M
2021-03-05 2.06 2.08 2.02 2.06 7.7M
2021-03-04 2.11 2.11 2.07 2.08 5.4M
2021-03-03 2.10 2.13 2.09 2.12 4.6M
2021-03-02 2.12 2.14 2.08 2.10 5.4M
2021-03-01 2.09 2.10 2.06 2.10 5.2M
2021-02-26 2.07 2.11 2.05 2.07 11.6M
2021-02-25 2.13 2.15 2.09 2.12 14.3M
2021-02-24 2.23 2.24 2.07 2.11 27.6M
2021-02-23 2.24 2.28 2.21 2.24 7.3M
2021-02-22 2.27 2.37 2.22 2.25 21.6M
2021-02-19 2.26 2.26 2.18 2.23 11.1M
2021-02-18 2.35 2.35 2.23 2.26 12.9M
2021-02-17 2.35 2.36 2.30 2.35 18.7M
2021-02-16 2.23 2.32 2.20 2.31 23.2M
2021-02-11 2.25 2.25 2.20 2.22 7.4M
2021-02-10 2.11 2.24 2.09 2.22 23.5M
2021-02-09 2.08 2.11 2.08 2.10 8.4M
2021-02-08 2.08 2.12 2.08 2.09 5.4M
2021-02-05 2.10 2.10 2.08 2.08 4.4M
2021-02-04 2.11 2.11 2.07 2.09 5.1M
2021-02-03 2.12 2.12 2.09 2.11 4.3M
2021-02-02 2.11 2.14 2.11 2.11 4.1M
2021-02-01 2.08 2.13 2.07 2.11 4.8M
2021-01-29 2.12 2.13 2.06 2.08 7.5M
2021-01-28 2.11 2.16 2.10 2.11 10.5M
2021-01-27 2.16 2.17 2.12 2.16 10.4M
2021-01-26 2.19 2.19 2.14 2.15 9.2M
2021-01-25 2.14 2.23 2.12 2.18 15.2M
2021-01-22 2.19 2.19 2.11 2.12 10.2M
2021-01-21 2.21 2.23 2.17 2.17 13.9M
2021-01-20 2.20 2.25 2.19 2.21 17.9M
2021-01-19 2.12 2.25 2.12 2.17 37.8M
2021-01-18 2.08 2.13 2.07 2.11 13.3M
2021-01-15 2.05 2.14 2.05 2.12 26.3M
2021-01-14 2.16 2.17 2.01 2.03 58.6M
2021-01-13 2.26 2.31 2.10 2.13 43.4M
2021-01-12 2.48 2.49 2.26 2.26 55.6M
2021-01-11 2.49 2.60 2.41 2.48 25.8M
2021-01-08 2.28 2.44 2.28 2.42 27.6M
2021-01-07 2.35 2.35 2.26 2.27 11.5M
2021-01-06 2.35 2.41 2.26 2.34 13.8M
2021-01-05 2.25 2.33 2.22 2.29 9.1M
2021-01-04 2.18 2.27 2.17 2.27 11.3M