HBIS Resources Co Ltd (000923)

000923
🏛️ 中国 →
17.91
最終更新: 2025-09-30
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 16.61 16.85 16.45 16.80 6.6M
2023-12-28 16.18 16.72 16.01 16.63 11.3M
2023-12-27 15.56 16.08 15.36 15.98 7.5M
2023-12-26 15.62 15.64 15.23 15.56 5.4M
2023-12-25 15.60 15.64 15.16 15.60 6.3M
2023-12-22 15.55 15.72 15.21 15.64 9.3M
2023-12-21 15.25 15.69 15.05 15.50 5.3M
2023-12-20 15.56 15.65 15.28 15.33 3.7M
2023-12-19 15.40 15.55 15.09 15.48 5.1M
2023-12-18 15.71 15.72 15.40 15.61 5.0M
2023-12-15 15.75 16.15 15.75 15.82 5.5M
2023-12-14 15.73 15.92 15.54 15.67 6.7M
2023-12-13 16.09 16.16 15.53 15.62 10.0M
2023-12-12 16.33 16.36 16.11 16.26 3.4M
2023-12-11 16.00 16.42 15.80 16.33 4.0M
2023-12-08 16.49 16.53 16.03 16.07 4.1M
2023-12-07 16.28 16.32 16.03 16.30 3.3M
2023-12-06 16.08 16.53 16.03 16.25 5.2M
2023-12-05 16.38 16.40 16.12 16.13 4.3M
2023-12-04 16.44 16.84 16.40 16.44 4.9M
2023-12-01 16.49 16.54 16.29 16.43 3.6M
2023-11-30 16.51 16.64 16.35 16.52 2.6M
2023-11-29 16.67 16.81 16.42 16.64 4.9M
2023-11-28 16.88 16.88 16.40 16.61 6.0M
2023-11-27 16.81 17.08 16.76 16.88 4.1M
2023-11-24 16.78 16.94 16.70 16.84 3.0M
2023-11-23 16.42 16.92 16.34 16.91 4.3M
2023-11-22 16.64 16.80 16.38 16.48 5.0M
2023-11-21 16.81 17.09 16.70 16.74 6.7M
2023-11-20 16.79 16.90 16.56 16.63 5.0M
2023-11-17 16.70 16.82 16.51 16.75 5.2M
2023-11-16 16.98 17.03 16.75 16.80 5.0M
2023-11-15 17.36 17.57 17.03 17.14 11.9M
2023-11-14 16.94 16.96 16.60 16.77 4.9M
2023-11-13 16.10 16.93 16.10 16.87 11.0M
2023-11-10 15.98 16.15 15.81 16.02 4.7M
2023-11-09 15.73 16.19 15.70 15.85 5.7M
2023-11-08 15.96 15.97 15.52 15.63 6.4M
2023-11-07 16.04 16.12 15.93 16.03 4.6M
2023-11-06 16.30 16.37 15.95 15.99 6.4M
2023-11-03 16.31 16.52 16.18 16.21 6.1M
2023-11-02 16.65 16.74 16.15 16.21 7.5M
2023-11-01 16.68 16.88 16.30 16.62 9.5M
2023-10-31 16.60 16.70 16.22 16.38 5.7M
2023-10-30 16.07 16.87 16.07 16.59 11.2M
2023-10-27 15.68 16.40 15.60 16.05 9.6M
2023-10-26 15.76 15.87 15.36 15.72 7.7M
2023-10-25 15.92 16.44 15.83 16.07 12.8M
2023-10-24 14.99 15.35 14.99 15.24 6.3M
2023-10-23 15.24 15.41 14.85 14.92 9.2M
2023-10-20 15.61 15.71 15.40 15.49 4.2M
2023-10-19 15.58 15.93 15.50 15.73 5.5M
2023-10-18 15.85 16.08 15.63 15.74 6.0M
2023-10-17 15.76 15.90 15.54 15.85 7.0M
2023-10-16 16.05 16.17 15.60 15.65 10.3M
2023-10-13 16.28 16.36 15.80 16.10 7.9M
2023-10-12 15.87 16.33 15.80 16.27 10.2M
2023-10-11 15.82 15.99 15.70 15.79 6.2M
2023-10-10 15.91 16.10 15.67 15.77 7.6M
2023-10-09 15.79 16.10 15.79 15.97 6.3M
2023-09-28 16.32 16.32 15.90 16.02 5.8M
2023-09-27 16.55 16.61 16.05 16.17 7.3M
2023-09-26 16.55 16.65 16.32 16.37 5.5M
2023-09-25 16.73 16.98 16.52 16.62 6.9M
2023-09-22 16.95 17.05 16.52 16.77 9.3M
2023-09-21 17.13 17.26 16.84 17.02 7.9M
2023-09-20 17.12 17.47 16.92 17.26 9.1M
2023-09-19 17.17 17.34 16.90 17.12 10.7M
2023-09-18 16.91 17.25 16.78 17.09 10.3M
2023-09-15 16.96 17.40 16.76 17.18 21.9M
2023-09-14 16.21 17.06 16.04 16.93 27.9M
2023-09-13 15.90 16.35 15.85 16.26 12.6M
2023-09-12 16.51 16.68 15.97 16.03 14.3M
2023-09-11 15.75 16.72 15.73 16.48 22.1M
2023-09-08 16.00 16.00 15.61 15.81 12.5M
2023-09-07 16.50 16.65 15.93 16.02 16.2M
2023-09-06 17.01 17.10 16.33 16.40 26.5M
2023-09-05 16.50 17.27 16.27 16.79 43.4M
2023-09-04 16.47 17.61 16.20 16.48 64.2M
2023-09-01 14.50 16.01 14.41 16.01 39.1M
2023-08-31 14.35 14.82 14.30 14.55 7.9M
2023-08-30 13.95 14.75 13.94 14.35 9.7M
2023-08-29 14.10 14.25 13.91 13.93 6.1M
2023-08-28 14.47 14.57 14.06 14.10 6.7M
2023-08-25 14.00 14.04 13.67 13.87 4.1M
2023-08-24 14.15 14.35 13.99 14.04 4.7M
2023-08-23 14.51 14.53 14.06 14.08 7.6M
2023-08-22 14.00 14.23 13.98 14.18 4.1M
2023-08-21 14.14 14.34 14.02 14.04 4.6M
2023-08-18 14.25 14.59 14.08 14.11 5.6M
2023-08-17 14.03 14.30 13.98 14.26 3.3M
2023-08-16 14.17 14.32 14.07 14.15 3.0M
2023-08-15 14.20 14.54 14.01 14.22 4.7M
2023-08-14 14.14 14.34 13.92 14.31 4.9M
2023-08-11 14.51 14.60 14.17 14.24 6.2M
2023-08-10 14.65 14.69 14.47 14.53 2.8M
2023-08-09 14.79 14.87 14.54 14.68 4.0M
2023-08-08 14.76 14.90 14.50 14.87 6.0M
2023-08-07 14.87 14.95 14.70 14.76 4.9M
2023-08-04 15.12 15.34 14.92 14.94 5.7M
2023-08-03 14.99 15.20 14.83 15.15 5.1M
2023-08-02 15.10 15.21 14.81 15.13 6.5M
2023-08-01 15.16 15.34 15.00 15.18 11.1M
2023-07-31 15.14 15.44 14.88 15.00 10.1M
2023-07-28 14.83 15.37 14.83 15.12 6.9M
2023-07-27 14.85 15.20 14.75 14.97 8.6M
2023-07-26 14.86 15.00 14.64 14.86 5.8M
2023-07-25 14.41 14.89 14.30 14.77 11.3M
2023-07-24 14.25 14.25 14.01 14.10 3.6M
2023-07-21 14.24 14.37 14.15 14.29 4.3M
2023-07-20 14.40 14.51 14.17 14.25 6.8M
2023-07-19 14.16 14.31 14.02 14.29 3.5M
2023-07-18 14.09 14.32 13.90 14.16 5.3M
2023-07-17 14.42 14.65 13.92 14.10 8.1M
2023-07-14 14.10 15.11 14.08 14.57 13.4M
2023-07-13 13.73 14.23 13.73 14.05 6.9M
2023-07-12 13.70 13.85 13.59 13.70 3.2M
2023-07-11 13.63 13.78 13.56 13.72 3.0M
2023-07-10 13.71 13.86 13.56 13.58 2.9M
2023-07-07 13.65 13.94 13.48 13.76 3.7M
2023-07-06 13.67 13.76 13.43 13.70 4.2M
2023-07-05 13.60 13.77 13.46 13.70 3.3M
2023-07-04 13.73 13.86 13.51 13.65 2.9M
2023-07-03 13.50 13.87 13.50 13.72 5.0M
2023-06-30 13.24 13.65 13.22 13.50 5.9M
2023-06-29 13.39 13.41 13.19 13.24 3.9M
2023-06-28 13.47 13.48 13.23 13.47 6.2M
2023-06-27 13.29 13.78 13.23 13.70 7.0M
2023-06-26 13.38 13.53 13.15 13.20 5.2M
2023-06-21 13.60 13.68 13.39 13.47 4.5M
2023-06-20 13.70 13.77 13.50 13.59 6.7M
2023-06-19 14.00 14.01 13.64 13.71 5.7M
2023-06-16 13.86 14.16 13.86 14.04 6.9M
2023-06-15 13.95 14.00 13.61 13.89 7.6M
2023-06-14 14.00 14.30 13.83 13.96 7.4M
2023-06-13 13.75 13.98 13.64 13.73 5.1M
2023-06-12 13.36 13.93 13.20 13.80 9.5M
2023-06-09 13.35 13.77 13.26 13.36 8.1M
2023-06-08 13.22 13.39 13.15 13.31 4.8M
2023-06-07 13.20 13.35 13.07 13.12 3.9M
2023-06-06 13.52 13.52 13.19 13.20 6.0M
2023-06-05 13.30 13.55 13.21 13.39 8.8M
2023-06-02 12.82 13.60 12.80 13.43 11.9M
2023-06-01 12.52 13.00 12.38 12.85 7.4M
2023-05-31 12.68 12.76 12.48 12.52 4.8M
2023-05-30 12.93 12.98 12.53 12.73 5.4M
2023-05-29 12.72 13.08 12.71 12.86 7.1M
2023-05-26 12.78 12.83 12.47 12.72 4.1M
2023-05-25 12.82 12.91 12.51 12.70 5.5M
2023-05-24 12.95 12.99 12.77 12.86 4.0M
2023-05-23 13.30 13.36 12.94 12.95 5.2M
2023-05-22 13.13 13.37 13.07 13.26 3.4M
2023-05-19 13.58 13.58 13.23 13.26 4.6M
2023-05-18 13.69 13.75 13.49 13.54 3.9M
2023-05-17 13.60 13.73 13.51 13.60 4.6M
2023-05-16 13.73 13.90 13.54 13.61 5.2M
2023-05-15 13.78 13.90 13.36 13.74 6.5M
2023-05-12 13.88 13.97 13.43 13.54 13.0M
2023-05-11 14.38 14.45 13.99 14.05 6.4M
2023-05-10 14.24 14.53 14.00 14.35 7.4M
2023-05-09 14.13 14.56 13.90 14.15 12.0M
2023-05-08 13.90 14.46 13.77 13.93 10.0M
2023-05-05 13.84 13.99 13.69 13.80 11.5M
2023-05-04 14.04 14.16 13.81 13.88 13.0M
2023-04-28 12.54 13.89 12.54 13.89 10.2M
2023-04-27 12.50 12.73 12.38 12.63 7.6M
2023-04-26 12.45 12.79 12.28 12.44 6.8M
2023-04-25 12.46 12.65 12.18 12.42 9.0M
2023-04-24 13.45 13.45 12.28 12.45 18.4M
2023-04-21 14.26 14.30 13.45 13.48 13.3M
2023-04-20 14.65 14.70 14.24 14.36 7.0M
2023-04-19 14.75 14.92 14.60 14.75 5.7M
2023-04-18 14.90 15.10 14.63 14.76 4.5M
2023-04-17 14.58 15.09 14.35 14.85 7.4M
2023-04-14 14.26 14.79 14.21 14.70 7.8M
2023-04-13 14.38 14.57 14.10 14.16 5.5M
2023-04-12 14.32 14.68 14.24 14.50 5.8M
2023-04-11 14.24 14.37 13.96 14.30 4.7M
2023-04-10 13.86 14.43 13.85 14.27 7.3M
2023-04-07 13.97 14.01 13.81 13.96 4.9M
2023-04-06 13.69 14.04 13.65 14.01 6.6M
2023-04-04 13.95 13.95 13.53 13.71 8.4M
2023-04-03 14.56 14.70 13.81 13.94 11.8M
2023-03-31 14.16 14.68 14.02 14.52 7.7M
2023-03-30 13.73 14.21 13.57 14.15 6.4M
2023-03-29 13.82 14.06 13.62 13.67 5.4M
2023-03-28 13.90 14.25 13.73 13.74 5.7M
2023-03-27 13.77 14.06 13.39 13.90 8.4M
2023-03-24 13.83 13.90 13.58 13.68 7.5M
2023-03-23 13.86 14.02 13.71 13.90 4.7M
2023-03-22 14.06 14.21 13.69 13.78 6.5M
2023-03-21 13.65 14.04 13.50 14.02 6.6M
2023-03-20 13.90 13.93 13.52 13.59 6.8M
2023-03-17 14.14 14.16 13.76 13.85 7.4M
2023-03-16 14.70 14.70 13.90 14.00 14.0M
2023-03-15 14.66 15.07 14.54 14.99 7.3M
2023-03-14 14.68 14.97 14.48 14.57 9.8M
2023-03-13 14.31 14.60 14.30 14.56 5.7M
2023-03-10 14.96 15.16 14.20 14.40 10.4M
2023-03-09 14.88 14.93 14.60 14.68 7.0M
2023-03-08 15.07 15.16 14.64 14.79 7.6M
2023-03-07 14.87 15.42 14.80 15.04 8.8M
2023-03-06 15.60 15.62 14.78 14.94 18.3M
2023-03-03 15.62 16.11 15.40 16.02 12.2M
2023-03-02 15.87 15.94 15.54 15.63 10.1M
2023-03-01 15.21 16.00 15.11 15.89 13.4M
2023-02-28 15.25 15.39 14.97 15.25 8.1M
2023-02-27 15.83 15.84 15.11 15.24 9.9M
2023-02-24 16.04 16.11 15.48 15.67 12.0M
2023-02-23 16.82 16.91 15.91 15.99 17.8M
2023-02-22 16.95 16.99 16.52 16.82 21.1M
2023-02-21 16.01 16.89 15.95 16.86 47.4M
2023-02-20 14.56 15.44 14.52 15.35 14.7M
2023-02-17 13.97 14.69 13.95 14.56 12.5M
2023-02-16 14.40 14.40 13.80 13.93 6.5M
2023-02-15 14.35 14.51 14.21 14.44 6.2M
2023-02-14 14.15 14.40 14.10 14.27 6.1M
2023-02-13 13.84 14.30 13.81 14.14 5.9M
2023-02-10 14.00 14.02 13.75 13.84 5.0M
2023-02-09 13.86 14.06 13.85 14.03 3.5M
2023-02-08 14.23 14.23 13.82 13.84 5.5M
2023-02-07 14.18 14.21 13.93 14.20 6.4M
2023-02-06 14.40 14.42 13.87 14.18 6.8M
2023-02-03 14.49 14.61 14.26 14.51 7.2M
2023-02-02 15.25 15.29 14.59 14.60 9.0M
2023-02-01 14.85 15.48 14.80 15.35 9.9M
2023-01-31 14.69 15.10 14.47 14.93 6.8M
2023-01-30 15.66 15.68 14.66 14.69 10.4M
2023-01-20 14.48 15.46 14.35 15.24 12.7M
2023-01-19 14.34 14.51 14.29 14.48 5.2M
2023-01-18 14.05 14.69 14.05 14.38 10.2M
2023-01-17 14.16 14.18 13.87 14.04 6.4M
2023-01-16 14.58 14.58 13.82 14.15 16.4M
2023-01-13 14.20 14.84 14.13 14.68 17.1M
2023-01-12 13.48 14.14 13.38 13.96 17.4M
2023-01-11 13.40 13.53 13.24 13.39 5.8M
2023-01-10 13.10 13.61 13.03 13.30 6.8M
2023-01-09 12.68 13.37 12.66 13.17 8.3M
2023-01-06 12.70 12.95 12.56 12.74 5.7M
2023-01-05 12.80 12.89 12.40 12.69 11.6M
2023-01-04 12.96 13.18 12.78 12.84 6.1M
2023-01-03 13.01 13.13 12.78 12.95 5.8M