GOGOX Holdings Ltd (2246)

2246
🏛️ 香港 →
3.70
最終更新: 2025-10-03
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
2022-12-30 34.00 38.10 34.00 34.50 1.4M
2022-12-29 34.30 35.20 33.10 33.50 0.5M
2022-12-28 40.90 42.10 32.30 33.90 2.1M
2022-12-23 42.00 43.40 41.90 42.30 0.1M
2022-12-22 42.40 43.50 42.00 42.80 0.1M
2022-12-21 41.20 42.50 41.20 41.40 0.1M
2022-12-20 41.60 42.60 40.80 41.00 0.1M
2022-12-19 44.30 45.00 42.30 42.50 0.1M
2022-12-16 43.00 45.70 42.80 44.30 0.1M
2022-12-15 44.30 46.90 42.90 43.80 0.2M
2022-12-14 48.50 48.50 44.50 44.50 0.4M
2022-12-13 48.90 50.60 47.60 48.50 0.2M
2022-12-12 52.20 52.90 48.70 49.00 0.3M
2022-12-09 52.50 53.80 50.00 51.30 0.4M
2022-12-08 49.40 53.00 48.80 52.00 0.7M
2022-12-07 49.00 51.40 48.00 48.50 0.5M
2022-12-06 50.50 50.50 47.50 48.00 0.3M
2022-12-05 47.10 51.90 46.20 50.50 0.7M
2022-12-02 44.80 47.50 44.80 46.10 0.1M
2022-12-01 48.10 49.70 46.00 46.00 0.2M
2022-11-30 45.00 47.00 44.20 46.50 0.2M
2022-11-29 42.90 45.50 42.20 45.10 0.1M
2022-11-28 43.50 43.60 41.50 42.00 0.1M
2022-11-25 45.00 45.60 43.40 43.80 0.1M
2022-11-24 45.90 45.90 43.40 43.80 0.1M
2022-11-23 47.50 47.60 43.00 43.70 0.1M
2022-11-22 48.70 49.90 45.20 45.80 0.2M
2022-11-21 46.10 51.40 44.50 49.20 0.4M
2022-11-18 46.70 50.20 46.60 46.60 0.3M
2022-11-17 48.90 49.40 45.30 46.50 0.3M
2022-11-16 48.40 53.20 46.00 48.90 0.7M
2022-11-15 42.60 56.20 41.00 48.40 1.9M
2022-11-14 37.80 42.50 37.80 41.10 0.3M
2022-11-11 36.10 38.30 35.50 37.80 0.2M
2022-11-10 36.00 36.00 34.00 34.50 0.1M
2022-11-09 37.80 39.10 35.90 36.30 0.1M
2022-11-08 40.10 40.80 37.00 37.80 0.2M
2022-11-07 34.50 40.00 34.30 39.90 0.4M
2022-11-04 32.20 35.00 32.20 34.50 0.2M
2022-11-03 32.00 33.50 30.90 32.20 0.1M
2022-11-02 30.60 32.50 30.20 32.40 0.1M
2022-11-01 29.80 31.60 29.30 30.80 0.2M
2022-10-31 30.00 30.10 28.60 29.10 0.1M
2022-10-28 32.20 32.50 29.40 30.00 0.1M
2022-10-27 34.20 34.50 32.10 32.30 0.1M
2022-10-26 32.00 34.10 31.10 32.90 0.1M
2022-10-25 31.40 32.60 30.50 31.00 0.1M
2022-10-24 34.80 34.90 31.00 31.40 0.1M
2022-10-21 33.90 35.00 33.80 34.30 0.0M
2022-10-20 36.40 36.40 33.70 33.90 0.1M
2022-10-19 39.20 39.70 36.30 36.40 0.1M
2022-10-18 38.50 39.70 37.90 39.20 0.1M
2022-10-17 37.00 38.40 36.00 38.10 0.1M
2022-10-14 38.00 39.00 36.60 37.00 0.1M
2022-10-13 38.40 39.10 36.00 36.40 0.1M
2022-10-12 41.20 41.20 36.70 38.40 0.1M
2022-10-11 42.60 42.60 40.00 40.00 0.1M
2022-10-10 43.00 45.80 40.80 41.20 0.1M
2022-10-07 44.50 44.90 43.90 44.10 0.0M
2022-10-06 46.00 46.50 44.70 45.10 0.0M
2022-10-05 45.90 47.40 44.00 46.00 0.1M
2022-10-03 44.50 45.20 43.00 43.50 0.0M
2022-09-30 43.20 46.00 42.20 44.30 0.1M
2022-09-29 49.30 49.30 42.90 43.40 0.1M
2022-09-28 51.30 51.40 47.30 47.50 0.2M
2022-09-27 51.50 53.50 49.60 51.30 0.2M
2022-09-26 50.00 54.90 49.50 50.90 0.3M
2022-09-23 51.10 52.40 49.40 50.00 0.2M
2022-09-22 54.00 54.00 50.60 51.10 0.3M
2022-09-21 60.40 60.80 55.80 56.10 0.3M
2022-09-20 62.00 63.00 59.20 60.00 0.2M
2022-09-19 64.10 64.10 59.20 59.40 0.2M
2022-09-16 63.10 66.00 61.80 63.10 0.2M
2022-09-15 66.00 68.20 62.60 63.10 0.4M
2022-09-14 62.80 71.00 61.00 65.80 0.4M
2022-09-13 66.60 68.80 62.80 63.80 0.2M
2022-09-09 68.70 68.80 64.30 66.30 0.3M
2022-09-08 76.30 77.40 66.60 67.50 0.6M
2022-09-07 73.00 82.90 71.70 74.00 1.5M
2022-09-06 59.40 86.20 59.40 72.30 2.7M
2022-09-05 63.50 64.20 57.50 58.50 0.1M
2022-09-02 65.50 67.70 62.20 62.20 0.1M
2022-09-01 66.20 67.60 64.10 65.40 0.1M
2022-08-31 66.40 68.40 66.40 66.80 0.0M
2022-08-30 68.60 69.70 65.10 67.70 0.1M
2022-08-29 69.50 72.50 67.30 68.60 0.1M
2022-08-26 68.20 74.50 68.20 69.50 0.3M
2022-08-25 67.00 70.60 66.90 68.00 0.1M
2022-08-24 70.50 74.50 67.00 67.00 0.4M
2022-08-23 59.90 72.20 59.50 71.90 0.8M
2022-08-22 58.90 61.10 56.50 59.90 0.1M
2022-08-19 60.90 60.90 57.20 58.70 0.1M
2022-08-18 56.70 64.50 54.80 60.90 0.5M
2022-08-17 58.80 59.90 55.00 55.50 0.1M
2022-08-16 58.70 61.60 58.00 58.80 0.2M
2022-08-15 69.80 69.80 57.80 58.70 0.4M
2022-08-12 71.20 74.10 70.80 71.50 0.1M
2022-08-11 77.00 78.80 70.20 71.20 0.6M
2022-08-10 69.20 80.80 66.10 75.10 1.8M
2022-08-09 51.60 69.40 51.00 69.40 1.6M
2022-08-08 50.20 54.80 49.70 50.60 0.3M
2022-08-05 51.10 52.00 49.20 50.00 0.2M
2022-08-04 51.90 53.30 50.20 50.80 0.2M
2022-08-03 54.50 56.00 50.80 51.70 0.2M
2022-08-02 58.50 59.00 52.50 54.00 0.2M
2022-08-01 61.10 64.60 58.10 58.50 0.1M
2022-07-29 65.20 65.20 60.60 61.10 0.2M
2022-07-28 69.80 69.80 64.00 64.90 0.2M
2022-07-27 68.20 71.20 66.10 67.70 0.1M
2022-07-26 71.20 74.90 66.90 68.10 0.3M
2022-07-25 77.90 77.90 69.80 70.70 0.2M
2022-07-22 78.80 80.50 78.00 78.00 0.1M
2022-07-21 81.10 82.00 77.30 77.90 0.2M
2022-07-20 83.40 86.60 80.80 81.10 0.2M
2022-07-19 89.10 89.20 82.00 82.10 0.1M
2022-07-18 89.00 92.00 85.00 89.00 0.2M
2022-07-15 93.30 93.30 89.00 89.40 0.1M
2022-07-14 96.00 100.20 92.60 93.30 0.1M
2022-07-13 106.60 108.60 96.40 96.70 0.3M
2022-07-12 112.00 112.00 106.40 106.60 0.2M
2022-07-11 120.00 120.00 111.80 112.00 0.1M
2022-07-08 128.00 128.20 119.40 120.00 0.1M
2022-07-07 124.60 126.20 117.00 124.60 0.1M
2022-07-06 128.00 132.00 122.00 124.60 0.2M
2022-07-05 108.00 130.20 107.60 128.80 0.6M
2022-07-04 123.80 123.80 109.00 112.00 0.4M
2022-06-30 132.80 134.00 119.80 124.00 0.5M
2022-06-29 143.00 145.00 130.60 132.60 0.6M
2022-06-28 144.60 158.20 142.80 145.00 0.5M
2022-06-27 162.20 164.60 147.00 147.00 0.8M
2022-06-24 215.00 231.50 167.20 167.20 1.5M