Medlive Technology Co Ltd (2192)

2192
🏛️ 香港 →
12.27
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 27.40 27.95 26.70 27.20 0.3M
2021-12-30 27.05 27.35 26.80 27.20 0.1M
2021-12-29 28.25 28.35 26.70 27.20 0.4M
2021-12-28 28.30 28.95 27.85 28.35 0.2M
2021-12-24 28.50 28.85 27.75 28.30 0.3M
2021-12-23 28.25 29.40 28.25 28.50 0.2M
2021-12-22 28.25 29.00 27.55 28.25 0.4M
2021-12-21 28.30 29.35 27.30 28.25 0.3M
2021-12-20 29.70 30.55 27.15 28.30 0.9M
2021-12-17 32.15 32.90 29.45 29.75 4.0M
2021-12-16 32.05 32.95 31.20 32.15 1.3M
2021-12-15 34.30 35.25 32.30 33.20 0.6M
2021-12-14 36.50 38.60 34.50 34.90 0.4M
2021-12-13 35.80 39.45 35.80 37.25 0.4M
2021-12-10 37.95 38.00 36.60 36.80 0.4M
2021-12-09 37.45 38.60 37.05 38.25 0.7M
2021-12-08 35.90 37.15 35.25 37.05 0.5M
2021-12-07 35.00 36.40 33.70 35.90 0.5M
2021-12-06 37.30 37.50 34.80 34.80 0.6M
2021-12-03 40.00 40.10 37.95 39.00 0.6M
2021-12-02 40.50 40.80 38.45 39.80 0.7M
2021-12-01 39.70 41.55 38.15 40.30 1.1M
2021-11-30 44.00 44.75 39.20 39.70 1.3M
2021-11-29 45.15 46.15 44.20 44.20 0.2M
2021-11-26 44.80 47.00 44.15 44.95 1.0M
2021-11-25 44.50 45.50 43.70 44.50 0.3M
2021-11-24 43.60 45.45 43.05 44.15 0.4M
2021-11-23 43.50 43.85 42.45 43.30 0.5M
2021-11-22 43.60 44.50 42.75 43.60 1.0M
2021-11-19 42.80 43.15 42.20 43.15 0.3M
2021-11-18 43.10 43.95 42.50 43.20 0.2M
2021-11-17 44.35 44.65 43.50 44.00 0.3M
2021-11-16 42.00 45.40 42.00 44.75 0.3M
2021-11-15 43.15 44.40 41.15 41.95 0.3M
2021-11-12 44.55 45.35 43.10 44.25 0.3M
2021-11-11 43.35 46.40 42.40 45.55 0.6M
2021-11-10 41.85 44.60 41.15 42.55 1.4M
2021-11-09 40.50 41.55 40.25 41.50 0.2M
2021-11-08 40.85 41.00 39.80 40.50 0.2M
2021-11-05 40.85 41.30 39.40 41.10 0.5M
2021-11-04 40.80 41.40 40.20 40.85 0.1M
2021-11-03 41.95 42.70 40.05 40.75 0.2M
2021-11-02 41.15 42.80 41.15 42.00 0.3M
2021-11-01 39.95 41.50 39.95 41.15 0.4M
2021-10-29 41.80 41.95 40.15 40.45 0.2M
2021-10-28 40.65 42.85 39.30 42.00 0.4M
2021-10-27 38.15 41.40 37.80 40.95 0.6M
2021-10-26 38.30 38.30 37.90 38.15 0.2M
2021-10-25 38.35 38.60 37.60 37.95 0.1M
2021-10-22 38.60 38.60 37.80 38.00 0.2M
2021-10-21 38.40 39.00 37.30 38.25 0.2M
2021-10-20 39.30 39.30 37.85 38.15 0.1M
2021-10-19 38.70 39.60 38.65 38.90 0.2M
2021-10-18 40.35 40.75 38.05 38.70 0.2M
2021-10-15 40.05 41.70 39.30 40.25 0.5M
2021-10-12 37.80 40.80 37.80 39.90 1.8M
2021-10-11 37.20 38.30 36.85 37.30 0.1M
2021-10-08 37.70 37.70 36.80 37.00 0.5M
2021-10-07 36.80 37.50 36.05 37.05 0.5M
2021-10-06 37.75 37.80 36.40 36.80 0.2M
2021-10-05 38.90 39.00 37.60 37.75 0.3M
2021-10-04 37.75 39.35 37.75 38.95 0.3M
2021-09-30 36.50 37.85 36.30 37.65 0.2M
2021-09-29 36.40 37.30 36.00 36.30 0.2M
2021-09-28 37.25 38.00 36.30 37.15 0.3M
2021-09-27 37.00 38.95 36.70 37.25 0.5M
2021-09-24 36.20 38.30 36.20 36.90 0.6M
2021-09-23 35.60 36.50 35.50 36.20 0.5M
2021-09-21 33.20 36.50 33.20 35.60 0.4M
2021-09-20 34.30 34.30 33.10 33.45 0.4M
2021-09-17 31.30 34.30 31.30 34.30 0.6M
2021-09-16 32.20 32.20 31.10 31.55 0.2M
2021-09-15 32.65 32.85 32.10 32.20 0.1M
2021-09-14 32.00 33.50 31.95 33.05 1.0M
2021-09-13 31.75 32.70 31.75 32.00 0.2M
2021-09-10 32.10 32.80 31.95 32.30 0.2M
2021-09-09 32.45 33.00 31.55 32.10 0.1M
2021-09-08 33.00 33.10 32.20 33.00 0.1M
2021-09-07 33.05 33.70 32.90 33.10 0.3M
2021-09-06 35.00 35.25 32.95 33.15 0.4M
2021-09-03 34.90 35.25 34.00 35.00 0.3M
2021-09-02 36.50 36.50 33.80 34.15 0.4M
2021-09-01 33.10 36.50 32.85 35.80 1.7M
2021-08-31 31.00 33.25 31.00 32.90 0.3M
2021-08-30 30.90 31.85 30.85 31.35 0.3M
2021-08-27 30.50 32.25 30.50 31.20 1.5M
2021-08-26 32.80 33.50 32.65 32.90 0.8M
2021-08-25 34.40 34.40 32.80 33.10 2.2M
2021-08-24 33.20 34.00 32.50 33.30 0.9M
2021-08-23 33.10 33.95 31.30 33.20 2.9M
2021-08-20 35.70 35.85 32.50 33.10 3.0M
2021-08-19 34.60 36.90 34.60 35.75 1.6M
2021-08-18 36.00 36.00 34.60 35.00 0.9M
2021-08-17 36.20 36.85 34.70 35.80 2.1M
2021-08-16 35.20 37.40 34.90 35.95 1.1M
2021-08-13 36.10 36.55 33.60 35.15 2.3M
2021-08-12 36.00 39.45 34.90 36.60 6.7M
2021-08-11 33.70 35.55 33.00 35.50 2.5M
2021-08-10 29.70 34.45 29.70 33.70 4.8M
2021-08-09 29.10 30.00 29.10 29.70 0.3M
2021-08-06 30.10 30.50 29.70 29.80 0.7M
2021-08-05 30.10 30.80 30.10 30.35 0.3M
2021-08-04 30.70 31.25 30.05 30.55 0.4M
2021-08-03 30.35 30.80 29.70 30.70 0.2M
2021-08-02 30.80 30.95 30.10 30.65 0.7M
2021-07-30 29.75 30.80 28.55 30.65 0.8M
2021-07-29 27.90 29.90 27.90 29.90 2.7M
2021-07-28 27.30 27.90 26.55 27.15 2.0M
2021-07-27 30.70 30.85 26.85 27.30 5.3M
2021-07-26 29.75 31.35 29.35 30.30 4.9M
2021-07-23 30.25 31.25 29.35 29.55 1.7M
2021-07-22 29.80 30.50 28.85 30.25 3.0M
2021-07-21 30.20 30.45 29.20 29.35 1.5M
2021-07-20 30.80 31.25 29.50 29.95 4.2M
2021-07-19 29.80 31.45 29.00 30.60 5.8M
2021-07-16 30.40 32.80 30.00 30.05 11.1M
2021-07-15 28.90 32.50 28.30 31.00 115.4M