Huabao International Holdings Ltd (0336)

0336
🏛️ 香港 →
3.79
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 14.18 14.44 14.04 14.40 0.9M
2021-12-30 14.00 14.30 13.84 14.04 2.2M
2021-12-29 14.38 14.46 13.84 14.04 2.8M
2021-12-28 15.22 15.50 14.36 14.50 8.1M
2021-12-24 14.96 15.54 14.76 15.32 5.9M
2021-12-23 14.42 14.80 14.14 14.74 10.0M
2021-12-22 14.52 15.14 14.18 14.42 10.7M
2021-12-21 14.22 14.90 14.02 14.82 5.8M
2021-12-20 15.58 15.58 13.90 14.14 13.8M
2021-12-17 15.10 16.16 14.90 15.28 25.0M
2021-12-16 16.00 16.12 14.20 15.10 27.2M
2021-12-15 14.52 16.12 14.34 15.86 32.2M
2021-12-14 13.96 15.42 13.26 14.24 71.4M
2021-12-13 18.10 18.32 13.96 13.96 50.2M
2021-12-10 18.56 18.84 17.96 18.08 19.2M
2021-12-09 18.48 19.28 18.32 18.56 184.0M
2021-12-08 20.15 21.15 19.86 20.30 9.3M
2021-12-07 21.40 21.70 19.78 20.05 11.1M
2021-12-06 22.35 23.20 20.90 21.15 11.3M
2021-12-03 22.60 23.30 21.40 22.55 8.3M
2021-12-02 23.75 24.45 21.60 22.85 12.3M
2021-12-01 22.45 24.55 20.50 23.55 16.4M
2021-11-30 23.00 23.00 20.05 22.45 23.1M
2021-11-29 23.05 26.15 21.90 22.50 25.3M
2021-11-26 24.55 24.55 21.90 22.00 11.8M
2021-11-25 23.00 24.45 21.55 23.75 15.0M
2021-11-24 22.85 24.45 22.00 23.00 13.5M
2021-11-23 20.50 23.95 20.45 23.00 23.3M
2021-11-22 21.00 21.90 19.80 20.00 5.3M
2021-11-19 19.52 21.35 19.10 21.35 10.9M
2021-11-18 19.98 20.35 19.10 19.74 5.8M
2021-11-17 19.38 20.20 19.00 19.60 4.9M
2021-11-16 18.30 19.18 17.82 19.16 4.6M
2021-11-15 18.68 19.36 17.84 18.10 7.8M
2021-11-12 16.50 19.88 16.36 18.32 18.4M
2021-11-11 14.90 16.40 14.80 16.38 6.0M
2021-11-10 14.48 15.20 14.28 14.90 3.4M
2021-11-09 13.52 14.44 12.92 14.44 3.9M
2021-11-08 14.12 14.16 13.20 13.34 3.3M
2021-11-05 14.38 14.38 13.80 13.98 2.6M
2021-11-04 14.74 14.84 14.00 14.38 4.1M
2021-11-03 14.34 14.74 14.00 14.48 2.8M
2021-11-02 14.02 14.50 13.98 14.18 2.0M
2021-11-01 14.44 14.52 13.80 14.22 2.2M
2021-10-29 14.50 14.96 14.40 14.62 1.1M
2021-10-28 15.04 15.06 14.12 14.42 4.4M
2021-10-27 15.82 15.94 14.82 15.04 3.0M
2021-10-26 16.40 16.40 15.54 15.86 1.9M
2021-10-25 15.76 16.64 15.64 16.36 4.0M
2021-10-22 15.40 15.98 15.06 15.82 4.0M
2021-10-21 15.84 16.04 15.14 15.24 1.9M
2021-10-20 16.42 16.42 15.60 15.72 1.3M
2021-10-19 15.60 16.30 15.52 16.18 3.9M
2021-10-18 15.62 15.62 15.18 15.56 1.5M
2021-10-15 14.82 15.84 14.78 15.60 4.9M
2021-10-12 14.62 14.80 14.34 14.64 1.2M
2021-10-11 15.24 15.24 14.42 14.62 1.4M
2021-10-08 15.88 15.88 14.30 14.78 3.3M
2021-10-07 15.34 15.98 15.32 15.66 1.5M
2021-10-06 14.66 15.58 14.66 15.42 1.1M
2021-10-05 14.50 14.78 14.20 14.66 0.9M
2021-10-04 15.26 15.88 14.56 14.60 1.6M
2021-09-30 15.60 15.70 14.78 15.26 3.5M
2021-09-29 14.60 15.70 14.60 15.60 3.3M
2021-09-28 14.82 15.20 14.32 14.90 1.7M
2021-09-27 15.44 15.44 14.24 14.54 2.9M
2021-09-24 15.28 15.68 14.66 14.80 4.1M
2021-09-23 15.64 16.46 14.78 15.12 9.1M
2021-09-21 15.34 15.76 15.14 15.48 1.1M
2021-09-20 15.64 15.92 15.04 15.82 1.5M
2021-09-17 16.50 16.50 15.90 16.02 2.6M
2021-09-16 16.52 16.90 15.54 16.00 2.4M
2021-09-15 16.76 16.78 16.44 16.52 1.5M
2021-09-14 17.30 17.30 16.72 16.80 2.4M
2021-09-13 16.52 17.64 16.00 17.08 7.2M
2021-09-10 16.78 17.48 16.46 16.98 3.8M
2021-09-09 17.30 17.38 16.76 16.78 4.3M
2021-09-08 17.60 18.44 17.34 17.64 4.0M
2021-09-07 17.00 17.74 16.48 17.72 2.6M
2021-09-06 17.08 17.32 16.52 17.00 1.7M
2021-09-03 16.98 17.44 16.78 17.08 2.5M
2021-09-02 17.30 17.62 16.52 16.98 4.1M
2021-09-01 18.86 18.96 16.88 16.98 15.0M
2021-08-31 19.52 19.80 18.00 18.58 49.5M
2021-08-30 20.00 20.00 19.42 19.52 4.5M
2021-08-27 18.94 19.96 18.94 19.68 7.2M
2021-08-26 18.22 19.00 18.22 18.94 5.7M
2021-08-25 17.94 18.72 17.94 18.20 3.2M
2021-08-24 17.20 18.80 17.20 18.20 5.5M
2021-08-23 15.60 17.42 15.60 17.10 4.9M
2021-08-20 16.48 16.48 15.22 16.10 7.0M
2021-08-19 16.68 16.68 16.00 16.48 2.1M
2021-08-18 17.30 17.30 16.24 16.68 3.7M
2021-08-17 17.70 18.00 16.62 16.92 4.1M
2021-08-16 18.16 18.16 17.50 17.72 2.4M
2021-08-13 17.90 18.52 17.56 17.82 2.8M
2021-08-12 19.10 19.16 17.72 17.90 4.4M
2021-08-11 18.60 19.30 18.38 19.04 2.2M
2021-08-10 18.04 18.74 17.58 18.74 3.1M
2021-08-09 18.06 19.12 17.70 18.16 4.2M
2021-08-06 18.08 18.48 17.50 18.02 4.1M
2021-08-05 19.40 19.40 17.26 17.40 12.0M
2021-08-04 19.18 19.94 18.76 19.64 3.2M
2021-08-03 18.70 19.28 18.42 18.74 3.6M
2021-08-02 17.90 18.76 16.98 18.50 4.1M
2021-07-30 17.30 17.98 17.00 17.84 4.0M
2021-07-29 17.22 17.90 17.12 17.86 7.9M
2021-07-28 16.18 16.58 14.78 16.48 12.9M
2021-07-27 18.50 18.90 14.40 15.36 25.1M
2021-07-26 18.50 19.76 18.00 18.50 7.6M
2021-07-23 20.00 20.20 18.38 19.00 8.0M
2021-07-22 19.98 20.05 19.68 20.00 5.3M
2021-07-21 19.78 20.70 19.30 19.50 5.1M
2021-07-20 19.38 19.94 18.60 19.56 6.2M
2021-07-19 20.00 20.00 19.10 19.32 5.9M
2021-07-16 20.40 20.60 19.52 20.00 4.9M
2021-07-15 21.00 21.00 19.82 20.00 3.5M
2021-07-14 21.00 21.30 20.10 20.80 6.3M
2021-07-13 20.55 21.75 19.82 20.90 5.0M
2021-07-12 20.25 22.30 20.25 20.50 7.0M
2021-07-09 19.60 20.70 18.68 20.20 6.4M
2021-07-08 21.30 21.30 19.28 19.60 6.7M
2021-07-07 20.90 21.15 19.78 20.70 4.4M
2021-07-06 20.75 21.20 18.96 21.00 14.5M
2021-07-05 18.20 21.20 18.04 20.60 12.6M
2021-07-02 18.94 19.48 18.32 18.46 6.3M
2021-06-30 18.60 19.20 18.06 18.72 6.3M
2021-06-29 19.00 19.02 18.14 18.60 7.3M
2021-06-28 19.40 19.50 17.20 18.82 12.3M
2021-06-25 18.66 19.74 17.42 19.40 17.7M
2021-06-24 16.60 19.20 16.46 18.34 21.4M
2021-06-23 15.46 16.64 15.46 16.46 12.8M
2021-06-22 15.16 15.92 14.80 15.22 5.2M
2021-06-21 14.38 15.60 14.28 15.16 12.8M
2021-06-18 13.28 14.76 13.18 14.50 15.5M
2021-06-17 13.30 13.60 12.82 13.18 13.4M
2021-06-16 14.14 14.26 13.22 13.26 4.0M
2021-06-15 13.48 13.80 13.10 13.74 6.6M
2021-06-11 13.26 14.20 12.90 13.24 7.5M
2021-06-10 12.94 13.18 12.68 12.86 3.8M
2021-06-09 13.00 13.32 12.50 12.92 4.6M
2021-06-08 13.70 13.70 12.84 13.00 6.2M
2021-06-07 13.82 14.14 13.36 13.40 4.1M
2021-06-04 15.26 15.48 13.26 13.72 19.8M
2021-06-03 15.02 15.40 14.36 15.22 7.9M
2021-06-02 12.86 15.16 12.86 15.02 22.3M
2021-06-01 12.88 13.50 12.04 12.86 7.6M
2021-05-31 12.08 12.86 12.00 12.54 8.1M
2021-05-28 12.82 12.82 11.92 12.08 8.7M
2021-05-27 12.88 13.10 12.10 13.10 16.2M
2021-05-26 13.00 13.12 11.90 12.00 14.1M
2021-05-25 13.04 13.16 12.36 13.00 8.6M
2021-05-24 12.38 13.10 11.68 12.94 16.1M
2021-05-21 11.72 13.86 11.58 12.38 25.1M
2021-05-20 10.02 12.38 10.02 11.68 36.2M
2021-05-18 8.72 9.56 8.48 9.36 19.6M
2021-05-17 8.28 8.64 8.13 8.53 3.9M
2021-05-14 8.20 8.29 7.95 8.10 4.3M
2021-05-13 8.16 8.65 8.06 8.08 4.0M
2021-05-12 8.26 8.27 8.11 8.25 2.4M
2021-05-11 8.37 8.65 8.10 8.18 5.2M
2021-05-10 8.20 8.84 8.10 8.65 6.9M
2021-05-07 8.04 8.28 7.95 7.96 3.0M
2021-05-06 8.30 8.38 7.90 8.16 7.0M
2021-05-05 8.23 8.30 8.03 8.24 1.4M
2021-05-04 8.27 8.56 8.05 8.13 0.9M
2021-05-03 8.23 8.35 8.06 8.27 1.2M
2021-04-30 8.40 8.50 8.20 8.23 2.7M
2021-04-29 9.00 9.00 8.28 8.30 2.2M
2021-04-28 8.63 8.99 8.21 8.75 7.9M
2021-04-27 9.95 10.06 8.60 8.64 13.1M
2021-04-26 9.00 10.06 8.76 9.82 14.6M
2021-04-23 8.31 9.01 8.31 8.81 5.5M
2021-04-22 8.62 9.06 8.43 8.45 7.0M
2021-04-21 8.14 8.85 7.90 8.57 5.7M
2021-04-20 8.10 8.39 8.10 8.20 2.0M
2021-04-19 8.20 8.37 8.07 8.30 1.4M
2021-04-16 7.81 8.29 7.63 8.24 3.8M
2021-04-15 7.70 7.77 7.56 7.74 1.2M
2021-04-14 7.81 7.86 7.62 7.62 1.8M
2021-04-13 7.92 7.92 7.20 7.70 3.6M
2021-04-12 8.04 8.04 7.64 7.76 3.1M
2021-04-09 8.07 8.07 7.82 8.00 2.0M
2021-04-08 8.07 8.07 7.72 8.05 3.9M
2021-04-07 8.31 8.41 7.91 8.04 2.5M
2021-04-01 7.91 8.27 7.89 8.16 3.1M
2021-03-31 7.76 8.03 7.76 7.89 1.8M
2021-03-30 7.80 8.15 7.68 7.83 2.5M
2021-03-29 7.90 8.45 7.73 7.80 4.2M
2021-03-26 7.47 8.02 7.38 7.90 4.1M
2021-03-25 7.30 7.59 6.99 7.45 6.4M
2021-03-24 7.62 7.91 7.25 7.30 5.6M
2021-03-23 8.48 9.38 7.55 7.62 17.7M
2021-03-22 7.90 8.27 7.70 8.12 3.4M
2021-03-19 8.08 8.12 7.73 7.90 3.3M
2021-03-18 7.92 8.23 7.92 8.11 1.8M
2021-03-17 8.20 8.28 7.88 7.91 3.5M
2021-03-16 7.77 8.43 7.77 8.20 4.2M
2021-03-15 7.93 8.11 7.66 7.75 2.1M
2021-03-12 7.84 8.94 7.78 7.90 12.9M
2021-03-11 7.48 7.82 7.39 7.77 4.8M
2021-03-10 7.72 7.77 7.36 7.48 3.2M
2021-03-09 7.40 7.72 7.05 7.36 4.8M
2021-03-08 8.35 8.35 7.39 7.40 8.5M
2021-03-05 8.01 8.24 7.77 8.13 5.7M
2021-03-04 8.51 8.53 8.10 8.17 5.5M
2021-03-03 8.69 9.09 7.89 8.54 9.1M
2021-03-02 8.96 9.50 8.73 8.90 5.0M
2021-03-01 8.47 8.99 8.39 8.89 5.0M
2021-02-26 8.60 8.79 8.20 8.47 7.2M
2021-02-25 8.94 9.11 8.60 8.78 3.2M
2021-02-24 9.09 9.47 8.56 8.69 10.9M
2021-02-23 9.76 9.97 9.27 9.29 8.0M
2021-02-22 9.87 10.64 9.70 9.76 9.5M
2021-02-19 9.90 9.90 9.48 9.80 5.2M
2021-02-18 9.78 10.24 9.67 9.80 9.0M
2021-02-17 9.62 9.80 9.43 9.61 2.9M
2021-02-16 9.80 9.90 9.50 9.61 3.7M
2021-02-11 9.90 9.97 9.35 9.67 3.3M
2021-02-10 10.60 10.76 9.62 9.78 15.2M
2021-02-09 10.50 11.40 10.32 10.86 6.7M
2021-02-08 10.30 10.60 10.00 10.26 7.6M
2021-02-05 11.14 11.18 10.18 10.30 7.6M
2021-02-04 11.32 11.66 10.82 10.96 7.6M
2021-02-03 10.88 11.10 10.56 10.94 5.8M
2021-02-02 11.18 11.58 10.78 10.94 6.4M
2021-02-01 10.88 11.14 10.40 10.76 7.8M
2021-01-29 11.12 11.26 10.38 10.88 12.9M
2021-01-28 11.50 11.86 10.82 11.12 10.6M
2021-01-27 12.56 12.56 11.38 11.92 10.7M
2021-01-26 13.42 13.42 12.04 12.58 10.0M
2021-01-25 13.30 14.46 12.62 13.12 15.8M
2021-01-22 13.78 14.68 12.90 13.20 12.5M
2021-01-21 12.60 13.86 12.38 13.72 14.8M
2021-01-20 11.82 12.76 11.76 12.60 13.9M
2021-01-19 10.18 12.26 10.18 11.84 22.1M
2021-01-18 10.10 10.34 9.75 10.16 3.3M
2021-01-15 10.20 10.20 9.51 9.88 7.2M
2021-01-14 10.28 10.30 10.10 10.20 3.2M
2021-01-13 10.32 10.40 10.12 10.32 4.4M
2021-01-12 10.44 10.50 10.10 10.32 7.3M
2021-01-11 10.68 10.94 10.26 10.44 7.8M
2021-01-08 10.86 10.86 10.24 10.46 4.5M
2021-01-07 11.20 11.30 10.64 10.76 7.8M
2021-01-06 10.56 11.22 10.20 11.20 9.7M
2021-01-05 10.36 10.54 10.16 10.28 2.5M
2021-01-04 10.70 10.90 10.04 10.38 6.7M