Sino Medical Sciences Technology In (688108)

HLOG11
🏛️ ブラジル →
8.96
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
2024-12-30 7.51 7.82 7.51 7.79 0.0M
2024-12-27 7.69 7.70 7.32 7.70 0.0M
2024-12-26 7.51 7.69 7.32 7.68 0.0M
2024-12-23 7.49 7.51 7.27 7.51 0.0M
2024-12-20 7.50 7.51 7.27 7.49 0.0M
2024-12-19 7.42 7.50 7.41 7.50 0.0M
2024-12-18 7.45 7.51 7.28 7.47 0.0M
2024-12-17 7.39 7.48 7.23 7.41 0.0M
2024-12-16 7.61 7.62 7.41 7.48 0.0M
2024-12-13 7.88 7.88 7.45 7.61 0.0M
2024-12-12 7.89 7.89 7.42 7.89 0.0M
2024-12-11 7.52 7.89 7.22 7.89 0.0M
2024-12-10 7.74 7.89 7.61 7.89 0.0M
2024-12-09 7.89 7.89 7.46 7.75 0.0M
2024-12-06 7.80 7.90 7.51 7.89 0.0M
2024-12-05 7.90 7.96 7.61 7.80 0.0M
2024-12-04 7.90 7.90 7.85 7.90 0.0M
2024-12-03 7.92 7.98 7.90 7.98 0.0M
2024-12-02 7.93 8.00 7.92 7.98 0.1M
2024-11-29 7.95 7.95 7.91 7.95 0.0M
2024-11-28 7.91 7.96 7.91 7.91 0.0M
2024-11-27 7.97 7.97 7.91 7.97 0.0M
2024-11-26 7.96 7.97 7.95 7.96 0.0M
2024-11-25 7.96 7.97 7.91 7.97 0.0M
2024-11-22 7.96 7.96 7.87 7.96 0.0M
2024-11-21 7.96 7.96 7.91 7.92 0.0M
2024-11-19 7.91 7.95 7.88 7.95 0.0M
2024-11-18 7.96 7.96 7.87 7.96 0.0M
2024-11-14 7.96 7.96 7.91 7.96 0.0M
2024-11-13 7.97 7.97 7.91 7.96 0.0M
2024-11-12 7.96 7.97 7.91 7.97 0.0M
2024-11-11 8.02 8.03 7.91 7.96 0.0M
2024-11-08 7.98 7.98 7.86 7.97 0.0M
2024-11-07 8.03 8.03 7.93 7.98 0.0M
2024-11-06 7.91 7.95 7.86 7.95 0.0M
2024-11-05 7.86 8.03 7.86 7.95 0.1M
2024-11-04 7.93 7.95 7.86 7.95 0.0M
2024-11-01 7.86 7.93 7.86 7.93 0.0M
2024-10-31 7.93 8.01 7.93 7.93 0.0M
2024-10-30 7.93 8.01 7.93 8.01 0.1M
2024-10-29 7.93 8.01 7.93 8.01 0.0M
2024-10-28 7.94 8.01 7.94 8.01 0.0M
2024-10-25 7.92 8.05 7.92 8.01 0.0M
2024-10-24 8.09 8.09 7.94 7.98 0.0M
2024-10-23 8.02 8.10 8.01 8.09 0.0M
2024-10-22 8.13 8.13 8.03 8.10 0.0M
2024-10-21 8.11 8.13 8.06 8.13 0.0M
2024-10-18 8.10 8.17 8.10 8.14 0.0M
2024-10-17 8.10 8.16 8.10 8.16 0.0M
2024-10-16 8.11 8.13 8.09 8.13 0.0M
2024-10-15 8.10 8.12 8.09 8.12 0.0M
2024-10-14 8.11 8.12 8.11 8.11 0.0M
2024-10-11 8.12 8.12 8.11 8.12 0.0M
2024-10-10 8.12 8.12 8.08 8.12 0.0M
2024-10-09 8.11 8.15 8.11 8.12 0.0M
2024-10-08 8.08 8.18 8.08 8.18 0.0M
2024-10-07 8.15 8.15 8.06 8.13 0.0M
2024-10-04 8.16 8.16 7.92 8.13 0.0M
2024-10-03 8.20 8.20 8.09 8.09 0.0M
2024-10-02 8.18 8.20 8.12 8.19 0.0M
2024-10-01 8.10 8.18 8.02 8.18 0.0M
2024-09-30 8.14 8.14 8.02 8.09 0.0M
2024-09-27 8.14 8.14 8.10 8.14 0.0M
2024-09-26 8.12 8.14 8.02 8.13 0.0M
2024-09-25 8.01 8.16 7.88 8.15 0.0M
2024-09-24 7.96 8.07 7.96 8.01 0.1M
2024-09-23 7.92 7.96 7.88 7.96 0.0M
2024-09-20 7.88 7.92 7.88 7.92 0.1M
2024-09-19 7.92 7.92 7.88 7.91 0.0M
2024-09-18 7.87 7.92 7.86 7.92 0.0M
2024-09-17 7.86 7.91 7.86 7.89 0.0M
2024-09-16 7.92 7.92 7.88 7.92 0.0M
2024-09-13 7.95 7.95 7.88 7.92 0.0M
2024-09-12 7.95 7.95 7.88 7.95 0.0M
2024-09-11 7.88 7.93 7.88 7.93 0.0M
2024-09-10 7.89 7.96 7.88 7.96 0.0M
2024-09-09 7.94 7.96 7.89 7.89 0.0M
2024-09-06 7.88 7.94 7.88 7.94 0.0M
2024-09-05 7.96 7.96 7.88 7.95 0.0M
2024-09-04 7.96 7.96 7.88 7.92 0.0M
2024-09-03 7.96 7.96 7.88 7.96 0.0M
2024-09-02 7.89 7.95 7.88 7.93 0.0M
2024-08-30 7.92 7.93 7.84 7.93 0.0M
2024-08-29 7.93 7.93 7.89 7.92 0.0M
2024-08-28 7.89 7.92 7.89 7.92 0.0M
2024-08-27 7.92 7.92 7.89 7.92 0.0M
2024-08-26 7.92 7.92 7.84 7.92 0.0M
2024-08-23 7.93 7.93 7.89 7.92 0.1M
2024-08-22 7.88 7.89 7.88 7.89 0.1M
2024-08-21 7.87 7.88 7.85 7.88 0.0M
2024-08-20 7.84 7.87 7.84 7.87 0.0M
2024-08-19 7.84 7.87 7.82 7.86 0.0M
2024-08-16 7.87 7.87 7.82 7.86 0.0M
2024-08-15 7.80 7.87 7.80 7.87 0.0M
2024-08-14 7.79 7.87 7.79 7.87 0.0M
2024-08-13 7.89 7.89 7.79 7.88 0.0M
2024-08-12 7.88 7.88 7.87 7.88 0.0M
2024-08-09 7.89 7.89 7.84 7.88 0.0M
2024-08-08 7.84 7.89 7.84 7.88 0.0M
2024-08-07 7.75 7.88 7.75 7.84 0.0M
2024-08-06 7.84 7.89 7.84 7.89 0.0M
2024-08-05 7.89 7.89 7.80 7.88 0.0M
2024-08-02 7.96 7.96 7.84 7.89 0.0M
2024-08-01 7.94 7.96 7.85 7.94 0.0M
2024-07-31 7.90 7.90 7.82 7.90 0.0M
2024-07-30 7.90 7.90 7.82 7.90 0.0M
2024-07-29 7.89 7.90 7.86 7.87 0.0M
2024-07-26 7.90 7.90 7.80 7.89 0.0M
2024-07-25 7.89 7.89 7.79 7.89 0.0M
2024-07-24 7.89 7.89 7.81 7.89 0.0M
2024-07-23 7.90 7.90 7.83 7.89 0.0M
2024-07-22 7.91 7.99 7.87 7.90 0.0M
2024-07-19 8.01 8.15 7.91 7.91 0.0M
2024-07-18 7.90 7.92 7.85 7.91 0.0M
2024-07-17 7.82 8.27 7.76 8.26 0.0M
2024-07-16 7.82 7.82 7.76 7.80 0.0M
2024-07-15 7.83 7.83 7.62 7.82 0.0M
2024-07-12 7.84 7.84 7.76 7.83 0.0M
2024-07-11 7.84 7.84 7.71 7.75 0.0M
2024-07-10 7.80 7.85 7.71 7.75 0.0M
2024-07-09 7.67 7.90 7.67 7.80 0.0M
2024-07-08 7.69 7.70 7.68 7.70 0.0M
2024-07-05 7.68 7.71 7.66 7.69 0.0M
2024-07-04 7.68 7.68 7.64 7.68 0.0M
2024-07-03 7.52 7.67 7.52 7.67 0.0M
2024-07-02 7.53 7.61 7.52 7.61 0.0M
2024-07-01 7.53 7.61 7.52 7.61 0.0M
2024-06-28 7.55 7.70 7.51 7.60 0.0M
2024-06-27 7.51 7.74 7.50 7.50 0.0M
2024-06-26 7.47 7.50 7.39 7.50 0.0M
2024-06-25 7.50 7.50 7.43 7.50 0.0M
2024-06-24 7.51 7.51 7.39 7.50 0.0M
2024-06-21 7.51 7.51 7.43 7.51 0.0M
2024-06-20 7.45 7.51 7.44 7.51 0.0M
2024-06-19 7.38 7.52 7.38 7.52 0.0M
2024-06-18 7.49 7.49 7.34 7.47 0.0M
2024-06-17 7.30 7.56 7.30 7.49 0.0M
2024-06-14 7.30 7.42 7.30 7.33 0.0M
2024-06-13 7.31 7.36 7.31 7.31 0.0M
2024-06-12 7.34 7.39 7.30 7.35 0.0M
2024-06-11 7.33 7.45 7.33 7.34 0.0M
2024-06-10 7.29 7.35 7.29 7.34 0.0M
2024-06-07 7.35 7.38 7.30 7.38 0.0M
2024-06-06 7.25 7.46 7.25 7.46 0.0M
2024-06-05 7.38 7.44 7.24 7.42 0.0M
2024-06-04 7.33 7.38 7.23 7.38 0.0M
2024-06-03 7.46 7.46 7.29 7.33 0.2M
2024-05-31 7.34 7.41 7.25 7.41 0.2M
2024-05-29 7.41 7.42 7.29 7.29 0.0M
2024-05-28 7.38 7.49 7.36 7.41 0.0M
2024-05-27 7.37 7.50 7.31 7.38 0.0M
2024-05-25 79.30 79.30 79.30 79.30 0.0M
2024-05-24 7.40 7.51 7.37 7.37 0.0M
2024-05-23 7.41 7.43 7.39 7.43 0.1M
2024-05-22 7.44 7.52 7.41 7.52 0.0M
2024-05-21 7.54 7.54 7.39 7.44 0.0M
2024-05-20 7.48 7.61 7.39 7.60 0.0M
2024-05-17 7.65 7.65 7.48 7.48 0.0M
2024-05-16 7.66 7.85 7.52 7.65 0.1M
2024-05-15 7.62 7.66 7.55 7.66 0.1M
2024-05-14 7.66 7.66 7.62 7.66 0.0M
2024-05-13 7.66 7.66 7.59 7.66 0.0M
2024-05-10 7.65 7.66 7.62 7.66 0.0M
2024-05-09 7.67 7.67 7.62 7.65 0.0M
2024-05-08 7.63 7.66 7.61 7.66 0.0M
2024-05-07 7.62 7.66 7.62 7.65 0.0M
2024-05-06 7.63 7.71 7.62 7.70 0.0M
2024-05-03 7.63 7.71 7.57 7.71 0.0M
2024-05-02 7.62 7.69 7.57 7.62 0.0M
2024-04-30 7.61 7.67 7.57 7.62 0.0M
2024-04-29 7.62 7.66 7.57 7.57 0.0M
2024-04-26 7.57 7.66 7.53 7.62 0.0M
2024-04-25 7.57 7.57 7.53 7.57 0.0M
2024-04-24 7.65 7.66 7.56 7.57 0.0M
2024-04-23 7.66 7.66 7.56 7.66 0.0M
2024-04-22 7.64 7.66 7.56 7.65 0.0M
2024-04-19 7.58 7.67 7.57 7.64 0.0M
2024-04-18 7.75 7.75 7.58 7.66 0.0M
2024-04-17 7.69 7.74 7.69 7.74 0.0M
2024-04-16 7.73 7.74 7.67 7.72 0.0M
2024-04-15 7.68 7.74 7.67 7.74 0.0M
2024-04-12 7.67 7.75 7.67 7.75 0.0M
2024-04-11 7.75 7.75 7.68 7.74 0.0M
2024-04-10 7.75 7.75 7.68 7.71 0.0M
2024-04-09 7.76 7.76 7.74 7.74 0.0M
2024-04-08 7.76 7.77 7.70 7.76 0.0M
2024-04-05 7.67 7.77 7.67 7.76 0.0M
2024-04-04 7.72 7.72 7.58 7.71 0.0M
2024-04-03 7.85 7.94 7.76 7.76 0.0M
2024-04-02 7.90 7.99 7.76 7.76 0.0M
2024-04-01 7.90 8.05 7.44 7.90 0.0M
2024-03-28 7.88 7.90 7.73 7.90 0.0M
2024-03-27 7.84 7.88 7.76 7.88 0.0M
2024-03-26 7.85 7.85 7.81 7.84 0.0M
2024-03-25 7.70 7.90 7.61 7.77 0.0M
2024-03-23 83.34 83.34 83.34 83.34 0.0M
2024-03-22 7.66 7.70 7.61 7.66 0.0M
2024-03-21 7.67 7.67 7.62 7.66 0.0M
2024-03-20 7.63 7.71 7.62 7.67 0.0M
2024-03-19 7.63 7.71 7.62 7.71 0.0M
2024-03-18 7.62 7.68 7.62 7.67 0.0M
2024-03-15 7.53 7.72 7.51 7.67 0.0M
2024-03-14 7.40 7.53 7.40 7.53 0.0M
2024-03-13 7.35 7.44 7.35 7.43 0.0M
2024-03-12 7.40 7.54 7.31 7.40 0.0M
2024-03-11 7.42 7.42 7.35 7.39 0.0M
2024-03-08 7.41 7.43 7.35 7.37 0.0M
2024-03-07 7.38 7.42 7.35 7.42 0.0M
2024-03-06 7.41 7.43 7.38 7.38 0.0M
2024-03-05 7.43 7.43 7.38 7.41 0.0M
2024-03-04 7.43 7.43 7.36 7.38 0.0M
2024-03-01 7.47 7.48 7.31 7.43 0.0M
2024-02-29 7.49 7.49 7.35 7.47 0.0M
2024-02-28 7.42 7.49 7.42 7.49 0.0M
2024-02-27 7.22 7.45 7.17 7.42 0.0M
2024-02-26 7.03 7.31 7.03 7.26 0.0M
2024-02-23 6.94 7.02 6.86 6.97 0.0M
2024-02-22 6.99 7.03 6.85 6.94 0.0M
2024-02-21 7.08 7.08 6.76 6.98 0.1M
2024-02-20 7.08 7.08 7.07 7.08 0.0M
2024-02-19 7.08 7.08 7.08 7.08 0.0M
2024-02-16 7.08 7.08 7.06 7.08 0.0M
2024-02-15 7.09 7.09 7.03 7.08 0.0M
2024-02-14 7.10 7.12 7.08 7.11 0.0M
2024-02-09 7.17 7.17 7.08 7.09 0.0M
2024-02-08 7.15 7.17 7.08 7.16 0.0M
2024-02-07 7.09 7.31 7.09 7.30 0.0M
2024-02-06 7.11 7.30 7.04 7.11 0.0M
2024-02-05 7.10 7.30 7.03 7.10 0.0M
2024-02-02 7.32 7.37 7.03 7.25 0.1M
2024-02-01 7.44 7.44 7.31 7.31 0.0M
2024-01-31 7.53 7.61 7.45 7.45 0.0M
2024-01-30 7.47 7.53 7.45 7.53 0.0M
2024-01-29 7.52 7.52 7.45 7.47 0.0M
2024-01-26 7.61 7.61 7.51 7.53 0.0M
2024-01-25 7.66 7.66 7.61 7.63 0.0M
2024-01-24 7.67 7.69 7.66 7.66 0.0M
2024-01-23 7.65 7.69 7.65 7.67 0.0M
2024-01-22 7.65 7.69 7.63 7.65 0.0M
2024-01-19 7.69 7.69 7.68 7.69 0.0M
2024-01-18 7.69 7.69 7.65 7.69 0.0M
2024-01-17 7.65 7.70 7.65 7.69 0.0M
2024-01-16 7.72 7.78 7.65 7.65 0.0M
2024-01-15 7.63 7.75 7.63 7.63 0.0M
2024-01-12 7.52 7.64 7.51 7.63 0.0M
2024-01-11 7.64 7.64 7.50 7.50 0.0M
2024-01-10 7.66 7.66 7.62 7.63 0.0M
2024-01-09 7.54 7.63 7.51 7.63 0.0M
2024-01-08 7.56 7.56 7.51 7.53 0.0M
2024-01-05 7.77 7.78 7.55 7.56 0.0M
2024-01-04 7.68 7.72 7.66 7.66 0.0M
2024-01-03 7.68 7.76 7.68 7.70 0.0M
2024-01-02 7.64 7.93 7.64 7.75 0.0M