Nine Dragons Paper (2689)

2689
🏛️ 香港 →
5.49
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 8.22 8.37 8.18 8.37 2.6M
2021-12-30 8.38 8.38 8.05 8.13 4.6M
2021-12-29 8.40 8.40 8.28 8.32 1.5M
2021-12-28 8.28 8.38 8.26 8.37 3.3M
2021-12-24 8.31 8.39 8.25 8.28 2.5M
2021-12-23 8.14 8.28 8.13 8.24 3.7M
2021-12-22 8.20 8.35 8.03 8.14 3.5M
2021-12-21 8.07 8.30 8.06 8.16 3.5M
2021-12-20 8.45 8.45 8.03 8.07 7.4M
2021-12-17 8.54 8.64 8.45 8.45 4.7M
2021-12-16 8.56 8.56 8.40 8.55 4.7M
2021-12-15 8.51 8.64 8.40 8.54 5.0M
2021-12-14 8.86 8.86 8.44 8.51 9.4M
2021-12-13 9.00 9.15 8.85 8.86 6.8M
2021-12-10 9.40 9.47 9.30 9.35 4.7M
2021-12-09 9.50 9.53 9.33 9.47 3.8M
2021-12-08 9.47 9.58 9.36 9.40 4.3M
2021-12-07 9.20 9.42 9.13 9.38 5.1M
2021-12-06 9.13 9.31 9.08 9.09 2.9M
2021-12-03 9.28 9.35 9.20 9.25 3.7M
2021-12-02 8.91 9.36 8.85 9.26 7.4M
2021-12-01 8.81 9.08 8.81 8.87 7.1M
2021-11-30 8.89 8.94 8.71 8.76 13.2M
2021-11-29 9.08 9.16 8.77 8.89 10.7M
2021-11-26 9.38 9.38 9.13 9.15 6.7M
2021-11-25 9.49 9.49 9.26 9.36 6.0M
2021-11-24 9.39 9.44 9.34 9.38 3.4M
2021-11-23 9.40 9.51 9.30 9.37 6.4M
2021-11-22 9.64 9.69 9.40 9.40 6.6M
2021-11-19 9.51 9.64 9.50 9.61 4.0M
2021-11-18 9.70 9.70 9.53 9.65 3.1M
2021-11-17 9.79 9.82 9.70 9.77 3.0M
2021-11-16 9.79 9.85 9.67 9.81 3.5M
2021-11-15 9.78 9.88 9.66 9.73 2.6M
2021-11-12 9.88 9.88 9.72 9.83 3.8M
2021-11-11 9.42 9.88 9.42 9.82 9.4M
2021-11-10 9.61 9.61 9.30 9.42 5.6M
2021-11-09 9.55 9.61 9.42 9.53 2.7M
2021-11-08 9.36 9.52 9.33 9.52 4.2M
2021-11-05 9.64 9.64 9.33 9.36 7.4M
2021-11-04 9.62 9.68 9.42 9.52 7.0M
2021-11-03 9.52 9.59 9.40 9.58 5.0M
2021-11-02 9.74 9.79 9.50 9.52 5.5M
2021-11-01 9.78 9.79 9.55 9.64 2.7M
2021-10-29 9.71 9.90 9.71 9.78 6.6M
2021-10-28 10.00 10.04 9.60 9.70 8.7M
2021-10-27 10.16 10.16 9.85 9.89 13.2M
2021-10-26 10.20 10.30 10.12 10.20 5.0M
2021-10-25 10.28 10.28 10.08 10.18 4.6M
2021-10-22 10.20 10.30 10.14 10.30 4.1M
2021-10-21 10.38 10.38 10.12 10.26 6.3M
2021-10-20 10.50 10.52 10.20 10.24 4.7M
2021-10-19 10.12 10.44 10.06 10.32 11.4M
2021-10-18 10.14 10.44 10.00 10.12 15.0M
2021-10-15 9.63 10.20 9.57 10.06 27.5M
2021-10-12 9.70 9.70 9.45 9.55 7.4M
2021-10-11 9.70 9.78 9.52 9.60 4.7M
2021-10-08 9.69 9.73 9.52 9.65 8.5M
2021-10-07 9.39 9.60 9.39 9.51 8.7M
2021-10-06 9.32 9.38 9.23 9.30 9.1M
2021-10-05 9.50 9.55 9.25 9.36 11.9M
2021-10-04 9.64 9.70 9.42 9.55 9.4M
2021-09-30 9.78 9.83 9.30 9.59 20.4M
2021-09-29 10.32 10.34 9.76 9.76 29.8M
2021-09-28 11.14 11.38 10.26 10.42 24.6M
2021-09-27 11.42 11.68 10.86 10.86 7.2M
2021-09-24 11.94 11.96 11.12 11.22 20.9M
2021-09-23 10.84 11.92 10.82 11.90 24.9M
2021-09-21 10.68 10.90 10.56 10.82 3.5M
2021-09-20 11.10 11.10 10.56 10.70 7.0M
2021-09-17 11.06 11.20 10.84 11.10 8.4M
2021-09-16 11.02 11.14 10.78 11.06 6.4M
2021-09-15 11.40 11.56 10.90 10.96 7.4M
2021-09-14 11.88 11.90 11.34 11.40 7.6M
2021-09-13 11.68 11.88 11.44 11.74 7.9M
2021-09-10 11.16 11.78 11.16 11.68 14.8M
2021-09-09 11.14 11.44 11.14 11.26 6.3M
2021-09-08 11.26 11.34 11.04 11.26 5.7M
2021-09-07 11.30 11.48 11.14 11.26 3.1M
2021-09-06 11.20 11.68 11.18 11.28 9.5M
2021-09-03 10.80 11.20 10.80 11.18 10.1M
2021-09-02 10.74 10.80 10.60 10.80 3.7M
2021-09-01 10.64 10.76 10.30 10.74 5.6M
2021-08-31 10.58 10.64 10.22 10.64 7.1M
2021-08-30 10.50 10.76 10.40 10.52 5.3M
2021-08-27 10.60 10.68 10.42 10.50 2.6M
2021-08-26 10.90 10.90 10.38 10.58 5.5M
2021-08-25 10.86 10.94 10.78 10.90 3.9M
2021-08-24 10.68 10.86 10.46 10.70 6.5M
2021-08-23 10.22 10.66 10.10 10.30 4.9M
2021-08-20 10.30 10.30 9.71 10.10 6.4M
2021-08-19 10.60 10.66 10.22 10.30 4.4M
2021-08-18 10.60 10.96 10.54 10.60 5.2M
2021-08-17 10.96 11.08 10.56 10.60 7.7M
2021-08-16 11.02 11.36 10.88 11.00 9.5M
2021-08-13 10.52 11.12 10.52 10.98 15.5M
2021-08-12 10.52 10.52 10.36 10.46 2.4M
2021-08-11 10.42 10.62 10.38 10.52 2.9M
2021-08-10 10.58 10.58 10.22 10.42 4.2M
2021-08-09 10.32 10.68 10.20 10.48 6.0M
2021-08-06 10.20 10.26 10.00 10.20 3.2M
2021-08-05 10.42 10.44 10.06 10.18 5.0M
2021-08-04 10.08 10.52 9.98 10.30 9.1M
2021-08-03 10.04 10.18 9.76 9.96 5.4M
2021-08-02 9.90 10.32 9.66 10.20 6.1M
2021-07-30 9.91 9.99 9.69 9.79 9.1M
2021-07-29 9.90 10.10 9.77 9.91 5.2M
2021-07-28 9.54 9.86 9.51 9.86 8.7M
2021-07-27 10.36 10.36 9.32 9.53 14.7M
2021-07-26 10.56 10.68 10.08 10.20 8.2M
2021-07-23 10.64 10.78 10.48 10.56 3.2M
2021-07-22 10.38 10.74 10.24 10.64 6.4M
2021-07-21 10.50 10.60 10.14 10.38 13.6M
2021-07-20 11.00 11.06 10.46 10.64 8.7M
2021-07-19 11.20 11.30 11.02 11.10 6.4M
2021-07-16 11.22 11.40 11.04 11.20 8.3M
2021-07-15 10.90 11.24 10.88 11.12 7.3M
2021-07-14 11.12 11.14 10.70 10.80 9.5M
2021-07-13 11.00 11.00 10.78 10.88 4.7M
2021-07-12 10.98 11.16 10.82 10.94 15.2M
2021-07-09 10.90 11.02 10.60 10.88 10.8M
2021-07-08 11.38 11.44 10.90 10.92 12.0M
2021-07-07 11.00 11.44 10.96 11.38 10.7M
2021-07-06 11.12 11.34 11.04 11.16 9.6M
2021-07-05 11.08 11.26 10.86 11.10 9.4M
2021-07-02 10.30 11.16 10.30 11.04 31.3M
2021-06-30 9.99 10.22 9.92 9.96 6.4M
2021-06-29 10.36 10.40 9.86 9.96 15.9M
2021-06-28 10.60 10.64 10.30 10.32 5.2M
2021-06-25 10.58 10.70 10.36 10.60 5.1M
2021-06-24 10.52 10.56 10.32 10.50 3.8M
2021-06-23 10.60 10.60 10.34 10.42 8.3M
2021-06-22 10.30 10.60 10.24 10.54 7.3M
2021-06-21 10.56 10.66 10.22 10.38 7.5M
2021-06-18 10.52 10.68 10.12 10.60 13.9M
2021-06-17 10.70 10.78 10.54 10.64 6.4M
2021-06-16 10.80 10.92 10.70 10.76 6.3M
2021-06-15 10.88 10.94 10.52 10.80 9.6M
2021-06-11 11.04 11.10 10.88 11.00 4.5M
2021-06-10 10.96 11.18 10.92 11.00 8.8M
2021-06-09 11.06 11.06 10.66 10.86 10.9M
2021-06-08 11.16 11.26 11.00 11.06 11.6M
2021-06-07 10.80 11.18 10.68 11.16 9.1M
2021-06-04 11.08 11.16 10.74 10.86 22.1M
2021-06-03 11.36 11.40 11.06 11.16 7.3M
2021-06-02 11.46 11.52 11.20 11.30 10.3M
2021-06-01 11.56 11.58 11.20 11.46 14.5M
2021-05-31 12.30 12.34 11.64 11.72 13.9M
2021-05-28 12.66 12.66 12.10 12.26 9.4M
2021-05-27 12.22 12.68 12.22 12.46 12.6M
2021-05-26 12.24 12.44 12.06 12.18 8.1M
2021-05-25 12.10 12.36 12.06 12.28 5.4M
2021-05-24 12.62 12.66 12.04 12.20 12.5M
2021-05-21 12.76 12.96 12.60 12.60 5.4M
2021-05-20 12.72 12.88 12.56 12.88 8.5M
2021-05-18 12.80 12.86 12.52 12.72 7.5M
2021-05-17 12.72 13.38 12.64 12.86 15.5M
2021-05-14 12.96 13.00 12.38 12.48 15.4M
2021-05-13 11.96 13.04 11.92 12.80 23.6M
2021-05-12 12.40 12.48 11.90 12.06 7.6M
2021-05-11 12.10 12.42 11.76 12.40 12.6M
2021-05-10 12.36 12.58 12.04 12.10 12.8M
2021-05-07 11.12 12.50 11.04 12.30 33.4M
2021-05-06 11.12 11.16 10.90 11.12 7.0M
2021-05-05 11.00 11.16 10.86 11.04 5.1M
2021-05-04 10.74 11.14 10.68 11.02 3.9M
2021-05-03 10.68 10.76 10.46 10.66 3.1M
2021-04-30 10.86 11.00 10.62 10.68 4.3M
2021-04-29 11.30 11.30 10.84 10.86 7.2M
2021-04-28 11.08 11.26 11.08 11.26 2.4M
2021-04-27 11.20 11.20 10.96 11.08 4.2M
2021-04-26 11.20 11.40 11.00 11.10 4.0M
2021-04-23 11.08 11.24 11.02 11.20 3.7M
2021-04-22 11.26 11.30 11.08 11.10 4.6M
2021-04-21 11.46 11.46 11.06 11.10 8.2M
2021-04-20 11.50 11.56 11.30 11.48 5.7M
2021-04-19 11.42 11.58 11.10 11.50 6.2M
2021-04-16 11.18 11.38 11.08 11.38 5.3M
2021-04-15 11.04 11.16 10.84 11.04 16.7M
2021-04-14 11.40 11.44 11.02 11.18 13.0M
2021-04-13 11.50 11.58 11.14 11.24 11.3M
2021-04-12 11.94 11.94 11.44 11.50 7.0M
2021-04-09 11.82 11.94 11.62 11.88 6.5M
2021-04-08 12.10 12.16 11.62 11.82 8.0M
2021-04-07 11.84 12.08 11.66 11.96 14.0M
2021-04-01 11.48 11.52 11.20 11.40 6.5M
2021-03-31 11.58 11.60 11.02 11.38 11.3M
2021-03-30 11.42 11.60 11.18 11.38 8.3M
2021-03-29 11.30 11.64 11.22 11.40 6.4M
2021-03-26 11.36 11.56 11.10 11.22 7.2M
2021-03-25 11.08 11.48 10.72 11.16 15.2M
2021-03-24 11.52 11.56 10.80 11.08 15.4M
2021-03-23 11.92 11.92 11.44 11.52 16.5M
2021-03-22 11.70 11.84 11.36 11.80 11.9M
2021-03-19 12.60 12.60 11.34 11.56 36.5M
2021-03-18 12.62 12.96 12.58 12.86 16.8M
2021-03-17 13.54 13.54 12.46 12.56 19.2M
2021-03-16 13.48 13.76 13.22 13.54 5.8M
2021-03-15 13.60 14.22 13.38 13.48 11.7M
2021-03-12 13.46 13.78 13.36 13.50 8.5M
2021-03-11 12.94 13.38 12.80 13.34 6.4M
2021-03-10 13.14 13.18 12.66 12.94 7.8M
2021-03-09 12.50 13.16 12.02 12.76 9.5M
2021-03-08 13.00 13.48 12.50 12.50 11.7M
2021-03-05 12.54 13.06 12.10 12.68 15.1M
2021-03-04 13.28 13.48 12.72 12.72 9.1M
2021-03-03 13.20 13.32 12.92 13.28 7.1M
2021-03-02 13.50 13.50 13.06 13.20 12.2M
2021-03-01 12.72 13.40 12.72 13.38 11.5M
2021-02-26 12.70 13.16 12.52 12.52 16.6M
2021-02-25 13.30 13.36 12.70 13.14 22.5M
2021-02-24 13.78 14.10 12.76 13.08 34.2M
2021-02-23 15.06 15.30 13.52 13.74 57.2M
2021-02-22 15.66 16.62 15.66 15.70 30.6M
2021-02-19 14.78 15.68 14.60 15.50 26.9M
2021-02-18 14.48 14.94 14.24 14.78 20.8M
2021-02-17 14.06 14.76 14.02 14.66 12.1M
2021-02-16 14.00 14.28 13.84 14.20 7.8M
2021-02-11 13.82 14.00 13.66 14.00 2.9M
2021-02-10 14.02 14.08 13.80 13.82 7.1M
2021-02-09 13.72 14.18 13.56 14.00 11.9M
2021-02-08 13.58 13.96 13.32 13.82 17.1M
2021-02-05 12.92 13.60 12.76 13.50 25.4M
2021-02-04 12.90 13.00 12.68 12.78 10.7M
2021-02-03 12.90 13.00 12.62 12.84 9.9M
2021-02-02 12.50 12.96 12.50 12.78 12.4M
2021-02-01 12.02 12.48 11.94 12.40 11.4M
2021-01-29 12.16 12.90 11.76 12.00 21.1M
2021-01-28 11.60 12.58 11.40 12.04 20.2M
2021-01-27 12.26 12.34 11.72 11.94 11.9M
2021-01-26 12.46 12.46 12.12 12.36 16.4M
2021-01-25 11.92 12.30 11.82 12.26 8.5M
2021-01-22 12.06 12.16 11.72 11.96 7.5M
2021-01-21 12.58 12.58 12.02 12.16 10.1M
2021-01-20 11.92 12.66 11.92 12.40 15.2M
2021-01-19 11.90 12.02 11.54 11.90 10.0M
2021-01-18 12.08 12.12 11.68 11.86 8.5M
2021-01-15 12.20 12.24 11.78 12.14 12.3M
2021-01-14 11.60 12.30 11.28 12.14 18.2M
2021-01-13 11.46 11.70 11.32 11.46 9.3M
2021-01-12 11.12 11.50 11.12 11.46 8.1M
2021-01-11 11.48 11.50 10.94 11.30 11.1M
2021-01-08 11.70 11.88 11.28 11.40 11.5M
2021-01-07 11.50 11.80 11.20 11.66 16.4M
2021-01-06 10.90 11.50 10.82 11.50 17.0M
2021-01-05 11.00 11.02 10.70 10.88 7.3M
2021-01-04 11.10 11.36 10.94 10.98 8.2M