Peijia Medical Ltd (9996)

9996
🏛️ 香港 →
6.13
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 12.70 13.40 12.54 13.30 0.1M
2021-12-30 13.20 13.20 12.16 12.54 0.3M
2021-12-29 13.02 13.20 12.46 13.20 0.2M
2021-12-28 12.88 13.56 12.74 13.44 0.7M
2021-12-24 12.26 12.90 12.26 12.90 0.3M
2021-12-23 12.82 13.30 12.50 12.90 0.7M
2021-12-22 13.00 13.00 12.28 12.78 0.6M
2021-12-21 13.10 13.18 12.02 12.58 1.1M
2021-12-20 13.66 13.72 12.32 12.78 1.0M
2021-12-17 13.90 13.90 13.00 13.18 0.6M
2021-12-16 13.20 14.14 13.00 13.94 1.4M
2021-12-15 14.74 14.74 12.80 13.20 0.8M
2021-12-14 14.68 14.68 14.00 14.42 0.4M
2021-12-13 15.70 15.70 14.70 14.90 0.3M
2021-12-10 15.60 15.80 14.72 14.90 0.4M
2021-12-09 15.20 15.94 14.90 15.60 2.1M
2021-12-08 15.26 15.60 14.96 15.20 0.4M
2021-12-07 15.70 15.70 15.16 15.26 0.5M
2021-12-06 17.04 17.04 14.62 15.26 0.4M
2021-12-03 16.30 16.32 15.84 16.08 0.4M
2021-12-02 15.90 15.94 15.06 15.68 0.8M
2021-12-01 16.56 16.82 16.00 16.04 0.5M
2021-11-30 17.40 17.40 16.68 16.78 0.8M
2021-11-29 17.76 18.28 17.30 17.50 0.7M
2021-11-26 19.38 19.38 17.76 17.76 0.5M
2021-11-25 18.66 19.44 18.32 18.96 0.7M
2021-11-24 19.74 19.74 18.44 18.66 0.4M
2021-11-23 19.72 19.72 18.10 18.54 0.6M
2021-11-22 19.20 19.20 18.04 18.40 0.5M
2021-11-19 19.20 19.20 18.72 18.92 0.2M
2021-11-18 20.20 20.20 18.90 18.96 0.7M
2021-11-17 20.55 20.55 19.52 19.90 0.6M
2021-11-16 20.80 20.80 19.22 19.96 2.1M
2021-11-15 19.90 20.00 19.16 19.36 0.9M
2021-11-12 19.00 20.20 18.00 19.90 2.3M
2021-11-11 18.50 19.56 18.10 19.22 0.9M
2021-11-10 18.30 18.44 17.56 18.24 1.3M
2021-11-09 18.48 18.66 17.72 18.02 0.4M
2021-11-08 18.56 19.20 17.44 18.96 1.0M
2021-11-05 17.10 18.78 16.80 18.70 1.4M
2021-11-04 17.00 17.76 16.90 17.64 0.5M
2021-11-03 17.98 17.98 16.88 17.28 0.5M
2021-11-02 17.48 18.00 17.12 17.34 0.3M
2021-11-01 18.24 18.32 16.98 17.48 1.2M
2021-10-29 19.86 19.86 18.58 19.00 0.1M
2021-10-28 19.00 19.00 18.36 18.90 0.2M
2021-10-27 19.50 19.50 18.14 18.66 0.8M
2021-10-26 19.76 19.76 19.16 19.38 0.7M
2021-10-25 19.04 19.62 18.90 19.42 0.3M
2021-10-22 19.50 19.52 18.92 19.20 1.4M
2021-10-21 20.35 21.00 19.40 19.50 1.1M
2021-10-20 21.45 21.45 19.86 20.45 1.4M
2021-10-19 20.00 21.20 19.80 20.95 0.5M
2021-10-18 20.40 21.00 19.62 20.30 1.0M
2021-10-15 20.65 20.80 19.18 20.40 1.6M
2021-10-12 20.95 21.20 20.35 20.60 0.3M
2021-10-11 20.80 21.95 20.50 21.05 0.9M
2021-10-08 21.40 21.50 20.10 20.65 0.4M
2021-10-07 21.20 21.40 20.50 20.80 0.3M
2021-10-06 21.70 21.70 19.80 20.20 0.4M
2021-10-05 21.80 21.80 19.70 20.20 0.2M
2021-10-04 20.00 20.10 19.60 19.88 0.5M
2021-09-30 20.00 20.60 18.90 20.40 0.6M
2021-09-29 21.00 21.20 19.98 20.05 0.4M
2021-09-28 21.50 22.00 20.50 21.60 0.9M
2021-09-27 22.05 22.50 20.95 21.00 0.8M
2021-09-24 21.70 22.20 21.45 22.10 0.8M
2021-09-23 22.00 22.00 20.60 21.50 0.8M
2021-09-21 23.00 23.00 21.05 21.45 0.2M
2021-09-20 22.90 22.90 21.15 21.75 0.4M
2021-09-17 21.85 22.70 21.40 22.35 0.5M
2021-09-16 22.15 22.25 21.65 21.85 0.2M
2021-09-15 23.75 23.75 21.95 22.10 0.9M
2021-09-14 22.70 24.20 22.65 23.75 0.5M
2021-09-13 23.00 23.00 22.55 22.85 0.4M
2021-09-10 22.35 23.05 22.35 22.90 0.6M
2021-09-09 22.30 23.10 22.30 22.75 0.3M
2021-09-08 23.90 23.90 22.50 22.90 0.5M
2021-09-07 24.30 24.35 23.00 23.50 1.2M
2021-09-06 23.25 24.65 23.10 24.30 0.7M
2021-09-03 22.70 23.50 22.35 22.85 0.6M
2021-09-02 22.85 23.20 22.05 22.55 0.7M
2021-09-01 23.15 23.25 21.70 22.55 0.6M
2021-08-31 23.00 23.35 21.20 22.85 2.0M
2021-08-30 22.00 23.60 22.00 22.75 0.8M
2021-08-27 22.15 23.50 21.85 22.25 1.0M
2021-08-26 23.40 23.75 21.75 22.20 2.4M
2021-08-25 24.50 24.80 23.45 23.60 1.3M
2021-08-24 24.50 24.75 23.35 24.25 0.9M
2021-08-23 23.80 24.65 23.60 24.15 0.5M
2021-08-20 24.50 25.10 23.40 23.80 1.4M
2021-08-19 25.20 25.55 25.05 25.05 0.5M
2021-08-18 25.55 25.90 25.30 25.65 0.4M
2021-08-17 26.00 26.70 25.10 25.85 1.5M
2021-08-16 26.95 26.95 25.25 26.00 1.8M
2021-08-13 28.35 28.80 26.80 26.95 0.9M
2021-08-12 29.75 29.75 28.30 28.45 0.7M
2021-08-11 31.00 31.05 29.65 29.75 2.2M
2021-08-10 30.00 31.75 29.65 30.65 1.2M
2021-08-09 29.00 30.15 28.40 30.00 0.4M
2021-08-06 29.50 29.55 28.55 29.35 0.3M
2021-08-05 31.10 31.50 29.15 29.15 0.6M
2021-08-04 31.50 31.80 30.30 31.10 0.7M
2021-08-03 31.00 32.40 30.80 31.50 0.7M
2021-08-02 30.45 31.60 29.50 31.00 1.4M
2021-07-30 30.05 32.20 29.50 30.45 4.7M
2021-07-29 30.00 32.05 29.80 31.80 2.2M
2021-07-28 28.30 29.55 27.65 29.45 1.2M
2021-07-27 30.25 30.90 27.50 28.35 1.3M
2021-07-26 32.75 32.75 29.25 30.45 1.6M
2021-07-23 32.50 34.40 31.85 32.75 1.5M
2021-07-22 31.10 32.05 30.50 31.75 0.8M
2021-07-21 31.35 32.25 31.15 31.65 1.1M
2021-07-20 31.75 32.45 30.50 31.50 1.3M
2021-07-19 31.50 32.60 31.50 32.25 0.3M
2021-07-16 32.50 32.90 31.60 31.80 0.7M
2021-07-15 33.00 33.00 31.80 32.50 1.4M
2021-07-14 33.60 34.35 33.25 33.50 0.6M
2021-07-13 34.50 34.50 32.80 33.55 0.6M
2021-07-12 33.40 34.60 33.30 34.25 0.8M
2021-07-09 32.50 33.55 32.20 33.40 0.6M
2021-07-08 34.00 34.30 32.75 32.85 1.6M
2021-07-07 33.00 35.10 33.00 34.00 1.5M
2021-07-06 34.50 34.55 32.45 33.80 2.4M
2021-07-05 35.00 35.30 34.45 34.95 2.0M
2021-07-02 36.70 36.70 33.70 35.20 1.8M
2021-06-30 35.80 37.30 34.70 36.15 2.1M
2021-06-29 36.60 38.80 35.80 35.90 3.5M
2021-06-28 36.65 39.10 36.45 37.40 3.8M
2021-06-25 36.50 37.30 35.55 36.45 2.7M
2021-06-24 35.00 37.40 34.60 36.05 3.9M
2021-06-23 33.90 35.50 33.65 35.20 3.6M
2021-06-22 31.55 33.65 31.55 33.50 3.2M
2021-06-21 31.25 32.20 31.00 31.95 0.9M
2021-06-18 30.70 31.75 30.70 31.65 1.1M
2021-06-17 29.60 32.05 29.60 30.80 1.3M
2021-06-16 31.70 31.70 29.45 30.00 1.4M
2021-06-15 32.20 32.40 31.05 31.70 1.5M
2021-06-11 30.00 32.20 29.75 32.00 3.9M
2021-06-10 29.85 30.05 29.40 29.95 0.7M
2021-06-09 28.95 30.00 28.75 29.60 0.6M
2021-06-08 30.00 30.10 28.90 28.90 0.5M
2021-06-07 29.60 30.85 29.35 29.70 1.0M
2021-06-04 28.45 29.90 28.30 29.85 0.8M
2021-06-03 29.40 30.00 28.55 28.65 0.5M
2021-06-02 29.20 29.65 28.20 29.40 1.3M
2021-06-01 29.40 30.25 28.80 28.90 3.1M
2021-05-31 28.50 29.15 27.95 28.95 1.7M
2021-05-28 29.50 29.65 28.05 28.10 0.7M
2021-05-27 28.45 29.50 28.45 29.50 4.3M
2021-05-26 29.20 29.45 28.40 28.40 0.7M
2021-05-25 29.95 30.40 28.80 29.30 2.0M
2021-05-24 27.85 30.00 27.85 29.65 3.4M
2021-05-21 27.80 28.40 27.60 28.00 0.9M
2021-05-20 27.70 28.85 27.70 28.10 0.8M
2021-05-18 28.15 28.50 27.75 28.15 0.7M
2021-05-17 27.60 28.50 27.60 28.05 0.8M
2021-05-14 27.00 28.30 26.65 27.70 0.8M
2021-05-13 27.20 27.90 26.80 27.25 0.8M
2021-05-12 26.85 28.60 26.60 27.55 0.6M
2021-05-11 27.00 27.55 26.25 27.30 0.8M
2021-05-10 27.00 28.25 26.70 27.20 1.8M
2021-05-07 28.30 28.30 26.90 27.00 0.6M
2021-05-06 28.00 28.70 27.95 28.30 0.5M
2021-05-05 29.00 29.30 28.05 28.30 1.0M
2021-05-04 29.40 29.50 28.70 29.30 0.9M
2021-05-03 28.50 29.15 28.50 29.00 0.5M
2021-04-30 28.00 29.10 28.00 28.50 0.6M
2021-04-29 28.65 29.30 28.55 28.75 0.3M
2021-04-28 28.20 28.95 27.60 28.65 1.1M
2021-04-27 27.75 28.80 27.50 28.00 1.1M
2021-04-26 30.45 30.45 28.00 28.20 1.3M
2021-04-23 28.70 30.20 28.70 30.10 2.2M
2021-04-22 28.35 28.85 28.25 28.55 0.8M
2021-04-21 28.10 28.70 27.45 28.10 1.8M
2021-04-20 27.10 28.20 27.10 27.50 1.5M
2021-04-19 26.15 27.50 26.15 27.00 1.8M
2021-04-16 25.65 26.40 25.65 26.15 0.3M
2021-04-15 26.60 26.60 25.70 26.15 0.1M
2021-04-14 25.80 26.80 25.80 26.15 1.7M
2021-04-13 24.90 25.95 24.90 25.80 1.5M
2021-04-12 25.65 25.85 24.90 25.25 2.9M
2021-04-09 25.80 26.00 25.65 25.85 0.2M
2021-04-08 24.95 26.15 24.95 25.85 0.7M
2021-04-07 25.30 25.60 24.65 25.40 0.5M
2021-04-01 25.00 25.20 24.60 25.10 0.6M
2021-03-31 24.25 25.20 23.90 24.75 0.4M
2021-03-30 23.75 25.20 23.75 24.70 0.8M
2021-03-29 24.20 24.70 23.30 23.70 1.1M
2021-03-26 24.65 24.65 23.30 24.20 1.0M
2021-03-25 23.65 24.15 23.00 24.15 0.7M
2021-03-24 24.60 24.60 23.35 24.20 1.1M
2021-03-23 25.15 25.15 23.90 24.60 0.6M
2021-03-22 25.45 25.75 24.80 25.30 0.6M
2021-03-19 26.20 27.25 25.40 25.75 13.2M
2021-03-18 26.85 27.70 26.30 26.75 1.8M
2021-03-17 25.90 26.90 25.60 26.85 2.1M
2021-03-16 25.20 26.60 25.20 25.90 2.5M
2021-03-15 24.50 25.10 24.20 24.65 0.6M
2021-03-12 24.50 25.45 23.80 24.50 1.3M
2021-03-11 22.70 24.55 22.55 24.40 1.5M
2021-03-10 23.80 23.80 22.70 22.90 1.6M
2021-03-09 23.15 23.75 21.75 21.80 2.8M
2021-03-08 24.40 24.90 23.00 23.75 3.1M
2021-03-05 24.00 24.95 23.25 24.40 3.3M
2021-03-04 24.75 25.30 24.00 25.00 2.0M
2021-03-03 25.20 25.70 24.90 25.60 0.9M
2021-03-02 25.00 25.60 24.40 25.20 1.8M
2021-03-01 23.35 24.75 23.35 24.70 1.0M
2021-02-26 23.65 24.15 22.50 23.80 1.8M
2021-02-25 24.20 24.60 23.55 24.15 3.4M
2021-02-24 24.75 25.45 22.85 23.25 2.3M
2021-02-23 25.55 25.75 24.50 24.75 1.7M
2021-02-22 26.75 27.05 25.55 25.70 3.4M
2021-02-19 26.95 26.95 25.65 26.10 2.1M
2021-02-18 28.15 28.15 26.40 26.60 2.0M
2021-02-17 29.00 29.00 27.50 27.65 1.6M
2021-02-16 28.40 29.35 28.40 28.40 0.7M
2021-02-11 27.50 28.70 27.20 28.40 0.8M
2021-02-10 27.10 27.45 26.65 27.30 0.9M
2021-02-09 26.10 27.15 26.10 27.10 0.6M
2021-02-08 28.40 28.40 25.95 26.10 2.8M
2021-02-05 28.50 28.60 27.25 27.65 1.7M
2021-02-04 29.00 29.40 26.90 28.30 2.2M
2021-02-03 29.10 29.50 28.40 29.00 1.8M
2021-02-02 27.80 30.00 27.35 29.10 3.9M
2021-02-01 26.10 28.05 26.10 27.80 4.8M
2021-01-29 26.55 27.80 25.30 25.50 2.6M
2021-01-28 27.00 28.10 26.50 26.70 1.9M
2021-01-27 29.60 29.60 27.05 28.15 3.6M
2021-01-26 29.90 30.40 27.95 29.60 3.9M
2021-01-25 29.90 30.85 29.35 29.90 7.9M
2021-01-22 30.50 30.80 29.20 29.30 10.6M
2021-01-21 31.00 33.40 28.45 29.95 6.1M
2021-01-20 27.50 31.90 27.50 31.55 6.9M
2021-01-19 26.75 28.00 26.05 27.50 1.8M
2021-01-18 27.15 27.35 26.35 26.80 1.1M
2021-01-15 27.65 27.65 25.85 27.15 1.1M
2021-01-14 28.25 28.25 26.75 27.50 1.4M
2021-01-13 26.60 29.00 26.30 27.70 3.1M
2021-01-12 25.15 26.45 24.30 26.25 1.0M
2021-01-11 25.80 26.85 24.85 25.15 1.5M
2021-01-08 26.05 26.35 25.60 25.70 1.3M
2021-01-07 26.40 26.60 25.70 26.05 0.8M
2021-01-06 27.30 28.05 25.70 26.35 1.0M
2021-01-05 27.30 28.00 27.05 27.50 2.1M
2021-01-04 28.00 28.85 27.30 28.00 1.0M