PICC Property

2328
🏛️ 香港 →
17.45
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
2023-12-29 9.20 9.28 9.05 9.28 15.7M
2023-12-28 8.93 9.22 8.82 9.15 28.0M
2023-12-27 9.01 9.11 8.81 8.87 20.5M
2023-12-22 8.95 9.10 8.90 8.95 23.4M
2023-12-21 8.82 8.94 8.73 8.91 12.3M
2023-12-20 8.75 8.96 8.75 8.82 15.4M
2023-12-19 8.79 8.88 8.67 8.82 14.8M
2023-12-18 8.89 8.89 8.71 8.80 14.6M
2023-12-15 8.80 9.01 8.80 8.87 48.5M
2023-12-14 8.80 8.96 8.72 8.80 23.1M
2023-12-13 8.88 8.91 8.68 8.69 29.2M
2023-12-12 8.71 8.95 8.66 8.90 37.9M
2023-12-11 8.73 8.83 8.60 8.71 43.5M
2023-12-08 8.80 8.92 8.72 8.85 18.8M
2023-12-07 8.82 8.84 8.69 8.80 31.2M
2023-12-06 8.94 8.96 8.77 8.88 44.2M
2023-12-05 9.18 9.18 8.89 8.96 30.5M
2023-12-04 9.16 9.31 9.06 9.12 27.4M
2023-12-01 9.07 9.31 9.07 9.23 24.8M
2023-11-30 9.00 9.23 8.99 9.07 34.6M
2023-11-29 9.23 9.27 8.87 9.03 35.2M
2023-11-28 9.16 9.33 9.09 9.32 20.0M
2023-11-27 9.54 9.54 9.08 9.18 22.6M
2023-11-24 9.37 9.56 9.22 9.49 22.3M
2023-11-23 9.00 9.31 8.95 9.27 19.4M
2023-11-22 9.12 9.13 8.98 9.07 21.1M
2023-11-21 9.13 9.35 9.12 9.15 23.4M
2023-11-20 9.08 9.20 9.00 9.17 22.4M
2023-11-17 9.21 9.24 9.09 9.15 19.8M
2023-11-16 9.60 9.60 9.18 9.26 27.6M
2023-11-15 9.18 9.60 9.18 9.60 22.2M
2023-11-14 9.31 9.42 9.08 9.18 21.4M
2023-11-13 9.30 9.47 9.28 9.36 25.8M
2023-11-10 9.15 9.33 9.04 9.27 18.3M
2023-11-09 9.26 9.30 9.05 9.17 18.1M
2023-11-08 9.25 9.38 9.22 9.32 18.7M
2023-11-07 9.41 9.42 9.25 9.35 22.3M
2023-11-06 9.30 9.50 9.17 9.43 33.2M
2023-11-03 9.14 9.34 9.03 9.22 19.0M
2023-11-02 9.33 9.43 9.08 9.17 29.4M
2023-11-01 9.00 9.40 9.00 9.28 40.7M
2023-10-31 8.80 9.02 8.55 8.94 67.6M
2023-10-30 9.28 9.28 8.92 9.20 37.1M
2023-10-27 9.44 9.47 9.27 9.37 30.1M
2023-10-26 9.25 9.56 9.25 9.46 21.7M
2023-10-25 9.33 9.56 9.29 9.40 21.9M
2023-10-24 9.22 9.38 9.18 9.29 31.3M
2023-10-20 9.45 9.53 9.36 9.40 15.8M
2023-10-19 9.71 9.72 9.43 9.52 25.6M
2023-10-18 9.60 9.86 9.58 9.72 17.7M
2023-10-17 9.71 9.84 9.56 9.70 22.9M
2023-10-16 9.86 9.94 9.65 9.71 21.4M
2023-10-13 10.14 10.14 9.79 9.86 23.7M
2023-10-12 9.94 10.26 9.87 10.14 39.8M
2023-10-11 9.88 10.06 9.76 9.77 29.4M
2023-10-10 9.71 10.04 9.71 9.84 31.2M
2023-10-09 9.99 10.14 9.66 9.80 26.2M
2023-10-06 10.14 10.26 10.08 10.14 5.1M
2023-10-05 10.12 10.24 10.08 10.14 25.2M
2023-10-04 9.89 10.14 9.83 10.10 24.5M
2023-10-03 9.82 9.94 9.75 9.89 18.6M
2023-09-29 9.78 10.08 9.71 10.06 24.7M
2023-09-28 9.79 9.84 9.65 9.78 27.4M
2023-09-27 9.52 9.79 9.52 9.79 25.5M
2023-09-26 9.83 9.90 9.59 9.68 26.8M
2023-09-25 9.85 9.96 9.68 9.82 19.9M
2023-09-22 9.69 9.86 9.59 9.85 26.7M
2023-09-21 9.75 9.85 9.64 9.74 21.5M
2023-09-20 9.73 9.85 9.64 9.75 31.1M
2023-09-19 9.52 9.85 9.34 9.82 54.5M
2023-09-18 9.55 9.55 9.27 9.47 20.3M
2023-09-15 9.47 9.52 9.26 9.42 33.1M
2023-09-14 9.35 9.52 9.26 9.43 18.4M
2023-09-13 9.18 9.43 9.18 9.36 15.1M
2023-09-12 9.50 9.50 9.26 9.40 17.9M
2023-09-11 9.33 9.65 9.33 9.49 26.9M
2023-09-07 9.42 9.54 9.30 9.46 12.5M
2023-09-06 9.37 9.50 9.25 9.45 27.3M
2023-09-05 9.37 9.39 9.15 9.29 16.6M
2023-09-04 9.06 9.37 9.05 9.36 17.2M
2023-08-31 9.30 9.30 8.99 9.02 33.5M
2023-08-30 9.15 9.24 9.03 9.07 24.7M
2023-08-29 8.77 8.93 8.65 8.92 16.3M
2023-08-28 8.68 8.79 8.62 8.75 29.2M
2023-08-25 8.36 8.62 8.33 8.47 14.7M
2023-08-24 8.33 8.40 8.31 8.35 20.2M
2023-08-23 8.23 8.43 8.23 8.33 30.0M
2023-08-22 8.15 8.46 8.13 8.30 29.2M
2023-08-21 8.20 8.30 8.08 8.17 49.6M
2023-08-18 8.30 8.61 8.25 8.29 30.7M
2023-08-17 8.03 8.41 8.03 8.36 69.3M
2023-08-16 8.41 8.41 8.22 8.33 54.3M
2023-08-15 8.48 8.55 8.37 8.44 24.1M
2023-08-14 8.50 8.55 8.37 8.48 36.2M
2023-08-11 8.63 8.78 8.50 8.55 30.4M
2023-08-10 8.90 8.90 8.60 8.72 22.2M
2023-08-09 8.80 8.81 8.66 8.81 11.5M
2023-08-08 8.68 8.84 8.53 8.80 28.4M
2023-08-07 8.79 8.84 8.59 8.71 14.4M
2023-08-04 8.81 9.12 8.81 8.90 27.4M
2023-08-03 8.42 8.86 8.39 8.77 33.9M
2023-08-02 8.84 8.94 8.41 8.47 49.3M
2023-08-01 9.10 9.17 8.82 8.84 25.5M
2023-07-31 8.83 9.18 8.83 9.10 39.7M
2023-07-28 8.64 8.92 8.64 8.83 18.6M
2023-07-27 8.74 8.97 8.66 8.76 19.3M
2023-07-26 8.82 8.90 8.75 8.82 19.8M
2023-07-25 8.58 8.86 8.53 8.82 38.5M
2023-07-24 8.47 8.47 8.25 8.29 12.1M
2023-07-21 8.37 8.50 8.32 8.48 15.1M
2023-07-20 8.35 8.53 8.32 8.35 18.3M
2023-07-19 8.41 8.52 8.32 8.45 28.2M
2023-07-18 8.48 8.63 8.47 8.51 23.5M
2023-07-14 8.60 8.72 8.51 8.62 25.0M
2023-07-13 8.49 8.65 8.49 8.55 14.0M
2023-07-12 8.38 8.44 8.31 8.43 23.7M
2023-07-11 8.42 8.48 8.26 8.35 28.1M
2023-07-10 8.53 8.65 8.32 8.42 21.8M
2023-07-07 8.51 8.64 8.45 8.46 19.7M
2023-07-06 8.67 8.83 8.51 8.56 22.7M
2023-07-05 8.70 8.78 8.56 8.68 21.0M
2023-07-04 8.76 8.89 8.72 8.74 8.0M
2023-07-03 8.72 8.90 8.72 8.83 12.0M
2023-06-30 8.74 8.74 8.61 8.71 19.7M
2023-06-29 9.06 9.06 8.71 8.75 18.4M
2023-06-28 8.90 9.13 8.82 8.90 18.2M
2023-06-27 8.67 8.90 8.66 8.85 19.0M
2023-06-26 8.77 8.77 8.61 8.69 13.8M
2023-06-23 9.50 9.50 9.29 9.29 12.4M
2023-06-21 9.32 9.60 9.30 9.52 26.1M
2023-06-20 9.45 9.49 9.34 9.38 14.0M
2023-06-19 9.70 9.70 9.32 9.48 30.1M
2023-06-16 9.53 9.88 9.46 9.69 88.1M
2023-06-15 9.56 9.62 9.27 9.48 27.6M
2023-06-14 9.43 9.62 9.42 9.50 17.3M
2023-06-13 9.70 9.70 9.45 9.48 19.3M
2023-06-12 9.61 9.71 9.58 9.67 15.8M
2023-06-09 9.68 9.71 9.59 9.66 30.0M
2023-06-08 9.45 9.68 9.42 9.63 22.1M
2023-06-07 9.61 9.70 9.42 9.48 23.2M
2023-06-06 9.42 9.79 9.37 9.48 23.5M
2023-06-05 9.32 9.44 9.20 9.39 25.1M
2023-06-02 9.40 9.57 9.23 9.32 52.3M
2023-06-01 9.30 9.46 9.15 9.33 46.6M
2023-05-31 9.55 9.58 9.27 9.33 51.9M
2023-05-30 9.63 9.87 9.44 9.64 34.6M
2023-05-29 9.50 9.74 9.35 9.63 35.7M
2023-05-25 9.60 9.67 9.31 9.51 36.5M
2023-05-24 9.99 10.06 9.56 9.67 45.7M
2023-05-23 10.00 10.24 9.96 9.96 37.7M
2023-05-22 9.96 10.06 9.81 10.00 34.8M
2023-05-19 9.92 10.02 9.70 9.96 32.0M
2023-05-18 9.81 10.20 9.81 10.04 28.9M
2023-05-17 9.98 9.98 9.76 9.82 29.3M
2023-05-16 10.10 10.14 9.83 9.95 27.7M
2023-05-15 9.70 10.08 9.65 9.97 44.0M
2023-05-12 10.00 10.00 9.61 9.73 45.6M
2023-05-11 10.10 10.24 9.94 10.02 45.4M
2023-05-10 10.48 10.50 10.00 10.22 71.3M
2023-05-09 10.58 10.70 10.36 10.40 43.2M
2023-05-08 10.14 10.64 9.93 10.56 63.1M
2023-05-05 9.81 10.16 9.81 10.14 46.7M
2023-05-04 9.54 9.98 9.43 9.90 47.9M
2023-05-03 9.51 9.51 9.30 9.50 13.7M
2023-05-02 9.70 9.70 9.23 9.51 33.5M
2023-04-28 9.28 9.63 9.07 9.47 43.9M
2023-04-27 9.12 9.40 9.01 9.22 47.0M
2023-04-26 9.05 9.18 8.96 9.12 23.4M
2023-04-25 9.05 9.19 9.01 9.08 23.2M
2023-04-24 9.01 9.27 8.93 9.06 29.9M
2023-04-21 9.04 9.20 8.98 9.07 33.8M
2023-04-20 8.97 9.23 8.86 9.15 50.2M
2023-04-19 8.85 9.01 8.78 8.93 37.4M
2023-04-18 8.63 8.94 8.55 8.83 46.4M
2023-04-17 8.60 8.76 8.56 8.75 41.8M
2023-04-14 8.62 8.73 8.45 8.60 40.1M
2023-04-13 8.48 8.74 8.40 8.61 46.1M
2023-04-12 8.12 8.56 8.06 8.51 52.2M
2023-04-11 7.97 8.22 7.91 8.10 42.0M
2023-04-06 7.90 8.05 7.88 7.98 16.2M
2023-04-04 7.91 7.97 7.86 7.90 21.8M
2023-04-03 8.01 8.07 7.86 7.94 24.6M
2023-03-31 8.13 8.16 7.95 8.01 45.8M
2023-03-30 8.18 8.18 7.95 8.11 42.6M
2023-03-29 8.19 8.22 8.03 8.18 43.1M
2023-03-28 7.49 8.19 7.49 8.16 95.8M
2023-03-27 7.59 7.63 7.35 7.38 35.2M
2023-03-24 7.69 7.69 7.52 7.57 28.0M
2023-03-23 7.51 7.69 7.49 7.66 27.9M
2023-03-22 7.48 7.61 7.48 7.55 17.6M
2023-03-21 7.47 7.51 7.41 7.43 19.2M
2023-03-20 7.44 7.57 7.32 7.40 26.7M
2023-03-17 7.39 7.62 7.34 7.51 37.9M
2023-03-16 7.38 7.48 7.30 7.38 27.8M
2023-03-15 7.48 7.56 7.37 7.45 30.0M
2023-03-14 7.41 7.61 7.40 7.44 34.9M
2023-03-13 7.31 7.51 7.31 7.46 23.8M
2023-03-10 7.32 7.42 7.23 7.27 21.8M
2023-03-09 7.51 7.53 7.32 7.36 32.3M
2023-03-08 7.52 7.55 7.37 7.51 39.0M
2023-03-07 7.57 7.74 7.49 7.62 55.2M
2023-03-06 7.31 7.66 7.31 7.60 68.3M
2023-03-03 7.30 7.38 7.27 7.31 24.2M
2023-03-02 7.02 7.32 7.02 7.27 27.5M
2023-03-01 6.90 7.09 6.90 7.05 22.5M
2023-02-28 7.06 7.17 6.89 6.89 47.1M
2023-02-27 7.15 7.18 7.03 7.05 31.2M
2023-02-24 7.20 7.22 7.15 7.21 20.9M
2023-02-23 7.22 7.29 7.15 7.22 14.6M
2023-02-22 7.24 7.29 7.17 7.22 14.4M
2023-02-21 7.30 7.32 7.23 7.24 12.8M
2023-02-20 7.22 7.33 7.13 7.30 18.7M
2023-02-17 7.24 7.29 7.17 7.20 13.6M
2023-02-16 7.18 7.33 7.18 7.26 17.3M
2023-02-15 7.21 7.28 7.12 7.20 37.8M
2023-02-14 7.19 7.28 7.14 7.23 38.6M
2023-02-13 7.22 7.25 7.16 7.19 25.3M
2023-02-10 7.26 7.39 7.24 7.27 18.5M
2023-02-09 7.24 7.30 7.19 7.22 18.2M
2023-02-08 7.24 7.34 7.22 7.27 14.5M
2023-02-07 7.26 7.29 7.14 7.20 29.0M
2023-02-06 7.21 7.30 7.18 7.25 28.8M
2023-02-03 7.30 7.34 7.22 7.24 30.5M
2023-02-02 7.41 7.41 7.28 7.30 59.2M
2023-02-01 7.42 7.43 7.34 7.41 35.2M
2023-01-31 7.58 7.65 7.37 7.37 43.2M
2023-01-30 7.72 7.74 7.51 7.52 28.8M
2023-01-27 7.76 7.80 7.69 7.76 26.0M
2023-01-26 7.62 7.75 7.57 7.75 50.2M
2023-01-20 7.51 7.60 7.43 7.60 18.3M
2023-01-19 7.62 7.62 7.45 7.51 47.4M
2023-01-18 7.54 7.63 7.51 7.62 27.8M
2023-01-17 7.60 7.65 7.50 7.54 27.9M
2023-01-16 7.66 7.72 7.53 7.68 30.2M
2023-01-13 7.60 7.76 7.59 7.71 53.1M
2023-01-12 7.55 7.75 7.52 7.73 48.8M
2023-01-11 7.37 7.56 7.33 7.55 59.1M
2023-01-10 7.22 7.37 7.20 7.35 34.0M
2023-01-09 7.46 7.55 7.18 7.26 88.9M
2023-01-06 7.45 7.54 7.24 7.50 53.7M
2023-01-05 7.66 7.72 7.39 7.45 37.3M
2023-01-04 7.39 7.56 7.32 7.55 38.0M
2023-01-03 7.36 7.39 7.24 7.38 17.0M