Jinxin Fertility Group Ltd (1951)

1951
🏛️ 香港 →
2.82
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 8.70 8.87 8.56 8.71 3.4M
2021-12-30 8.03 8.55 7.97 8.52 7.7M
2021-12-29 8.87 8.87 8.01 8.03 14.2M
2021-12-28 8.86 9.01 8.73 8.90 9.2M
2021-12-24 9.00 9.03 8.81 8.86 2.4M
2021-12-23 9.05 9.12 8.82 8.93 16.5M
2021-12-22 8.83 9.06 8.78 8.94 12.7M
2021-12-21 8.70 8.85 8.52 8.70 20.0M
2021-12-20 9.10 9.18 8.70 8.71 9.3M
2021-12-17 9.18 9.41 9.02 9.09 15.5M
2021-12-16 8.80 9.24 8.60 9.21 22.4M
2021-12-15 9.15 9.20 8.58 8.79 25.8M
2021-12-14 9.30 9.40 9.10 9.14 10.1M
2021-12-13 9.65 9.69 9.25 9.25 19.5M
2021-12-10 9.50 9.73 9.44 9.51 12.6M
2021-12-09 9.78 9.78 9.39 9.53 44.0M
2021-12-08 9.91 10.16 9.69 9.77 19.0M
2021-12-07 9.62 9.96 9.52 9.81 18.2M
2021-12-06 10.18 10.34 9.40 9.44 23.6M
2021-12-03 10.32 10.52 10.20 10.30 8.0M
2021-12-02 10.42 10.56 10.26 10.30 8.1M
2021-12-01 10.74 10.88 10.32 10.42 14.9M
2021-11-30 11.40 11.50 10.78 10.90 16.3M
2021-11-29 11.46 11.68 11.28 11.38 9.3M
2021-11-26 11.92 12.06 11.36 11.48 14.6M
2021-11-25 12.08 12.20 11.76 12.08 5.8M
2021-11-24 11.86 12.10 11.54 11.94 8.6M
2021-11-23 11.86 11.90 11.50 11.76 9.7M
2021-11-22 12.30 12.30 11.56 11.98 13.6M
2021-11-19 11.90 12.30 11.82 12.24 11.2M
2021-11-18 11.80 12.00 11.74 11.94 9.2M
2021-11-17 11.86 12.10 11.68 11.96 12.6M
2021-11-16 10.96 11.92 10.80 11.86 30.0M
2021-11-15 11.00 11.02 10.68 10.94 8.1M
2021-11-12 11.00 11.14 10.76 10.78 8.5M
2021-11-11 10.90 10.98 10.70 10.90 9.2M
2021-11-10 10.78 10.98 10.52 10.96 12.3M
2021-11-09 10.18 10.76 10.18 10.64 26.3M
2021-11-08 10.10 10.30 10.04 10.20 15.0M
2021-11-05 10.48 10.54 10.02 10.10 15.0M
2021-11-04 10.44 10.72 10.20 10.50 28.4M
2021-11-03 10.50 10.76 10.32 10.44 17.2M
2021-11-02 10.74 10.96 10.32 10.46 21.5M
2021-11-01 10.90 11.14 10.48 10.58 21.4M
2021-10-29 11.30 11.30 10.82 11.02 20.3M
2021-10-28 12.18 12.18 10.88 11.30 52.0M
2021-10-27 12.28 12.38 11.90 12.18 12.2M
2021-10-26 12.98 12.98 12.30 12.42 14.3M
2021-10-25 12.84 13.00 12.72 12.90 7.9M
2021-10-22 13.02 13.08 12.66 12.84 9.1M
2021-10-21 13.38 13.38 12.72 12.88 12.7M
2021-10-20 13.80 13.80 12.96 13.26 47.0M
2021-10-19 12.50 12.84 12.40 12.74 9.9M
2021-10-18 12.50 12.78 12.30 12.48 10.6M
2021-10-15 12.62 12.66 12.24 12.44 7.3M
2021-10-12 12.48 12.58 12.12 12.30 5.9M
2021-10-11 12.36 12.90 12.16 12.44 13.0M
2021-10-08 12.20 12.52 11.94 12.00 9.3M
2021-10-07 11.24 12.36 11.24 12.28 12.9M
2021-10-06 11.70 11.70 11.20 11.24 5.2M
2021-10-05 11.70 11.84 11.52 11.64 4.6M
2021-10-04 11.60 11.92 11.30 11.78 9.2M
2021-09-30 11.76 11.84 11.54 11.60 5.3M
2021-09-29 12.38 12.54 11.50 11.76 11.8M
2021-09-28 12.78 12.88 12.48 12.60 10.4M
2021-09-27 12.52 13.16 12.50 12.80 22.7M
2021-09-24 12.40 12.62 12.06 12.50 16.3M
2021-09-23 12.50 12.72 12.18 12.40 18.2M
2021-09-21 12.54 12.66 12.00 12.40 5.2M
2021-09-20 12.62 12.74 12.12 12.60 3.4M
2021-09-17 12.10 12.86 11.94 12.78 8.9M
2021-09-16 12.54 12.56 11.82 12.06 5.5M
2021-09-15 13.22 13.22 12.42 12.54 13.2M
2021-09-14 12.90 13.44 12.76 13.22 7.3M
2021-09-13 13.16 13.18 12.76 12.94 6.9M
2021-09-10 13.08 13.50 13.04 13.18 6.5M
2021-09-09 13.20 13.64 13.10 13.22 5.3M
2021-09-08 13.58 13.74 13.28 13.40 10.1M
2021-09-07 13.80 13.80 13.34 13.64 8.5M
2021-09-06 13.68 13.88 13.26 13.50 12.7M
2021-09-03 13.70 14.00 13.26 13.72 15.9M
2021-09-02 13.24 13.70 12.92 13.58 24.1M
2021-09-01 12.48 13.26 12.42 13.04 37.6M
2021-08-31 12.24 12.36 11.76 12.36 13.7M
2021-08-30 12.08 12.48 12.04 12.24 10.3M
2021-08-27 12.02 12.38 11.98 12.04 4.9M
2021-08-26 12.58 12.58 11.90 12.10 7.5M
2021-08-25 12.58 12.80 12.10 12.40 8.7M
2021-08-24 12.16 12.50 11.94 12.44 14.3M
2021-08-23 11.88 12.30 11.64 12.08 12.9M
2021-08-20 12.20 12.20 11.06 11.64 28.3M
2021-08-19 12.62 12.90 12.08 12.12 16.4M
2021-08-18 12.66 13.10 12.52 12.76 11.6M
2021-08-17 12.98 13.32 12.64 12.96 11.2M
2021-08-16 13.58 13.58 12.78 12.96 23.3M
2021-08-13 13.60 13.90 13.30 13.58 10.4M
2021-08-12 14.10 14.12 13.28 13.60 21.5M
2021-08-11 14.64 14.64 13.96 14.06 14.4M
2021-08-10 14.14 14.80 13.90 14.64 24.8M
2021-08-09 14.10 14.26 13.92 13.96 14.3M
2021-08-06 14.06 14.56 13.84 14.32 23.8M
2021-08-05 14.18 14.94 13.90 14.08 23.4M
2021-08-04 14.18 14.46 13.98 14.14 20.8M
2021-08-03 14.30 14.40 13.90 14.18 17.6M
2021-08-02 14.58 14.64 13.74 14.26 30.7M
2021-07-30 15.02 15.10 14.26 14.58 23.6M
2021-07-29 14.64 15.38 14.64 15.18 57.4M
2021-07-28 12.64 13.96 12.54 13.78 58.6M
2021-07-27 13.50 13.50 11.82 12.18 62.8M
2021-07-26 15.18 15.20 12.96 13.30 72.5M
2021-07-23 15.92 16.00 15.12 15.36 23.3M
2021-07-22 16.32 16.50 15.82 15.92 11.4M
2021-07-21 17.02 17.34 16.18 16.30 24.4M
2021-07-20 16.22 16.62 15.80 16.10 14.7M
2021-07-19 16.28 16.74 16.10 16.22 7.9M
2021-07-16 16.80 16.80 16.02 16.28 12.0M
2021-07-15 16.96 16.98 16.34 16.68 12.1M
2021-07-14 16.10 17.12 16.00 16.86 16.5M
2021-07-13 16.60 16.60 15.62 16.10 24.2M
2021-07-12 16.70 16.96 16.16 16.38 16.1M
2021-07-09 16.22 16.74 15.66 16.58 17.6M
2021-07-08 17.50 17.54 16.00 16.30 32.8M
2021-07-07 17.58 17.88 17.12 17.48 23.6M
2021-07-06 18.50 18.84 16.96 17.46 96.8M
2021-07-05 19.30 19.86 19.12 19.54 14.8M
2021-07-02 19.60 19.96 18.90 19.22 14.8M
2021-06-30 19.64 20.05 19.20 19.60 12.9M
2021-06-29 20.15 20.15 19.56 19.68 37.3M
2021-06-28 20.10 21.00 20.10 20.50 4.4M
2021-06-25 20.75 20.95 20.15 20.50 14.1M
2021-06-24 21.15 21.30 20.50 20.95 25.0M
2021-06-23 21.00 21.40 20.45 21.20 18.0M
2021-06-22 20.20 21.25 19.60 20.75 19.5M
2021-06-21 18.76 20.90 18.70 19.96 43.2M
2021-06-18 17.98 18.66 17.68 18.40 26.4M
2021-06-17 17.20 18.08 17.18 17.88 15.5M
2021-06-16 17.80 18.08 17.06 17.20 15.5M
2021-06-15 18.22 18.52 17.70 17.82 14.4M
2021-06-11 18.56 18.78 17.80 18.14 19.8M
2021-06-10 18.64 18.78 18.02 18.46 15.3M
2021-06-09 19.20 19.22 18.12 18.50 24.0M
2021-06-08 19.44 19.92 19.00 19.10 13.2M
2021-06-07 20.00 20.25 19.08 19.38 19.8M
2021-06-04 21.00 21.15 19.74 20.00 17.6M
2021-06-03 21.80 21.90 20.80 21.00 10.6M
2021-06-02 21.50 22.20 20.95 21.70 20.7M
2021-06-01 21.95 22.00 20.50 21.25 43.9M
2021-05-31 19.26 23.50 19.02 22.35 62.5M
2021-05-28 19.70 19.70 18.92 19.02 13.8M
2021-05-27 19.22 19.58 18.68 19.56 27.1M
2021-05-26 19.74 19.74 18.94 19.10 19.3M
2021-05-25 19.30 19.86 19.00 19.64 11.1M
2021-05-24 19.98 19.98 18.66 19.30 14.2M
2021-05-21 19.76 20.20 19.58 19.90 6.7M
2021-05-20 19.90 20.75 19.50 19.76 9.2M
2021-05-18 20.05 20.45 19.64 19.82 6.8M
2021-05-17 20.55 20.70 19.76 20.05 13.9M
2021-05-14 19.26 20.80 19.26 20.55 21.6M
2021-05-13 19.00 20.20 18.80 19.22 14.3M
2021-05-12 18.70 19.54 18.22 19.54 18.8M
2021-05-11 19.50 19.50 17.84 18.70 18.4M
2021-05-10 18.74 19.68 18.70 19.58 15.9M
2021-05-07 18.98 19.40 18.20 18.34 8.5M
2021-05-06 19.00 19.46 18.24 18.80 18.1M
2021-05-05 19.76 19.76 18.76 19.00 6.6M
2021-05-04 20.00 20.00 19.12 19.80 5.9M
2021-05-03 20.20 20.20 19.50 19.80 3.5M
2021-04-30 19.88 20.50 19.60 20.00 5.4M
2021-04-29 20.90 21.15 19.76 19.92 7.7M
2021-04-28 20.00 21.00 19.42 20.55 36.8M
2021-04-27 18.68 19.68 18.54 19.50 14.2M
2021-04-26 19.62 20.10 18.66 18.78 12.5M
2021-04-23 19.18 20.20 19.18 19.62 12.9M
2021-04-22 19.10 19.58 18.62 19.40 11.9M
2021-04-21 18.86 18.86 18.12 18.82 8.9M
2021-04-20 19.16 19.44 18.66 18.86 22.2M
2021-04-19 18.28 19.70 18.04 19.16 16.5M
2021-04-16 18.38 18.76 18.16 18.28 7.9M
2021-04-15 18.50 18.70 17.62 18.16 14.7M
2021-04-14 16.86 17.82 16.86 17.56 9.5M
2021-04-13 16.86 17.12 16.38 16.86 8.4M
2021-04-12 18.04 18.06 16.52 16.68 18.8M
2021-04-09 18.24 18.80 17.82 17.86 8.3M
2021-04-08 17.58 18.62 17.18 18.30 12.4M
2021-04-07 18.00 18.06 17.38 17.46 12.0M
2021-04-01 16.72 17.90 16.66 17.80 17.5M
2021-03-31 16.88 17.08 16.38 16.72 9.6M
2021-03-30 16.00 16.92 15.80 16.50 16.0M
2021-03-29 15.20 16.32 15.00 15.76 10.9M
2021-03-26 14.94 16.44 14.94 15.98 13.3M
2021-03-25 14.98 15.50 14.50 15.28 7.8M
2021-03-24 15.54 15.78 15.00 15.20 9.4M
2021-03-23 16.26 16.26 15.18 15.54 11.1M
2021-03-22 15.56 16.28 15.56 15.90 11.5M
2021-03-19 15.46 16.12 15.32 15.56 9.9M
2021-03-18 16.00 16.58 15.80 15.90 10.5M
2021-03-17 15.42 16.14 15.22 16.10 12.6M
2021-03-16 15.26 15.64 15.02 15.42 7.4M
2021-03-15 15.48 15.62 14.82 15.00 8.6M
2021-03-12 15.66 16.16 15.10 15.16 14.6M
2021-03-11 14.62 15.44 14.48 15.30 15.9M
2021-03-10 15.14 15.38 14.32 14.56 20.1M
2021-03-09 14.48 15.18 13.58 14.40 32.4M
2021-03-08 15.72 15.88 14.22 14.40 31.9M
2021-03-05 14.96 15.94 14.68 15.52 19.2M
2021-03-04 17.30 17.40 15.18 15.56 49.3M
2021-03-03 17.12 17.78 16.52 17.70 17.6M
2021-03-02 18.50 18.64 16.72 17.08 24.8M
2021-03-01 18.50 19.08 17.52 18.28 30.0M
2021-02-26 17.32 17.90 16.84 17.52 37.2M
2021-02-25 19.50 19.78 17.82 18.22 31.9M
2021-02-24 20.35 21.25 17.78 19.00 53.0M
2021-02-23 21.35 21.35 19.60 19.84 23.0M
2021-02-22 23.05 24.55 20.70 20.90 41.5M
2021-02-19 20.35 23.65 20.30 22.95 39.8M
2021-02-18 20.70 22.40 20.25 20.30 31.5M
2021-02-17 19.84 20.75 19.34 20.40 7.1M
2021-02-16 20.25 20.50 19.62 19.84 4.9M
2021-02-11 19.88 20.35 19.36 20.05 3.5M
2021-02-10 19.64 19.78 19.06 19.74 6.1M
2021-02-09 19.58 19.88 19.32 19.52 3.6M
2021-02-08 19.66 20.30 19.04 19.70 15.5M
2021-02-05 19.00 20.60 19.00 19.40 28.6M
2021-02-04 18.92 19.40 18.44 18.66 23.1M
2021-02-03 17.24 19.70 17.08 18.92 45.0M
2021-02-02 16.64 17.40 16.28 17.00 51.5M
2021-02-01 15.80 17.48 15.70 17.02 20.9M
2021-01-29 16.02 16.26 15.32 15.66 13.0M
2021-01-28 16.12 16.60 15.60 15.74 12.6M
2021-01-27 17.30 17.46 16.14 16.52 15.0M
2021-01-26 17.30 17.50 16.72 17.20 11.6M
2021-01-25 17.48 17.90 16.72 17.28 27.3M
2021-01-22 15.60 17.48 15.14 17.22 36.9M
2021-01-21 16.00 16.08 15.00 15.34 17.2M
2021-01-20 15.30 16.20 15.30 15.74 19.1M
2021-01-19 14.48 15.48 14.32 15.28 28.6M
2021-01-18 13.80 14.66 13.80 14.32 21.6M
2021-01-15 13.88 13.88 13.20 13.64 24.4M
2021-01-14 14.28 14.28 13.24 13.88 25.1M
2021-01-13 14.92 15.14 13.92 14.12 22.9M
2021-01-12 14.80 15.18 14.52 14.78 10.7M
2021-01-11 15.04 15.16 14.00 14.80 24.5M
2021-01-08 15.36 15.58 14.80 15.18 20.1M
2021-01-07 15.66 16.04 15.12 15.36 18.2M
2021-01-06 15.34 16.54 15.34 15.58 33.6M
2021-01-05 14.90 15.36 14.72 15.20 156.6M
2021-01-04 15.78 16.66 15.40 16.12 12.2M