Realord Group

1196
🏛️ 香港 →
12.21
最終更新: 2025-09-29
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 9.80 9.87 9.73 9.73 0.3M
2021-12-30 9.80 9.94 9.75 9.80 1.7M
2021-12-29 9.62 10.00 9.57 9.80 1.7M
2021-12-28 9.45 10.00 9.42 9.62 1.7M
2021-12-24 9.44 9.52 9.39 9.46 0.2M
2021-12-23 9.35 9.64 9.26 9.45 1.3M
2021-12-22 9.25 9.60 9.18 9.35 0.8M
2021-12-21 9.20 9.43 9.08 9.25 1.2M
2021-12-20 9.11 9.22 8.99 9.20 1.5M
2021-12-17 9.50 9.58 9.06 9.10 0.9M
2021-12-16 9.70 9.74 9.49 9.51 0.8M
2021-12-15 9.21 9.84 9.17 9.70 2.3M
2021-12-14 9.49 9.50 9.05 9.22 2.2M
2021-12-13 9.86 9.91 9.35 9.50 2.3M
2021-12-10 9.98 10.10 9.78 9.86 1.4M
2021-12-09 9.85 10.00 9.71 9.98 4.5M
2021-12-08 9.99 10.04 9.85 9.85 0.8M
2021-12-07 9.99 10.02 9.89 9.99 2.2M
2021-12-06 10.18 10.40 9.93 9.99 1.4M
2021-12-03 10.20 10.40 9.98 10.20 1.4M
2021-12-02 11.26 11.36 10.06 10.20 3.7M
2021-12-01 11.08 11.30 10.92 11.24 1.3M
2021-11-30 11.12 11.60 10.82 11.08 2.6M
2021-11-29 11.24 11.60 11.04 11.12 1.4M
2021-11-26 10.76 11.54 10.76 11.26 2.3M
2021-11-25 10.36 10.96 10.30 10.76 2.1M
2021-11-24 10.02 10.50 10.02 10.36 2.5M
2021-11-23 9.99 10.02 9.82 10.02 1.4M
2021-11-22 9.97 10.04 9.89 9.99 1.4M
2021-11-19 9.96 10.10 9.92 9.97 1.0M
2021-11-18 9.95 10.14 9.89 9.97 1.9M
2021-11-17 10.00 10.08 9.90 9.95 1.4M
2021-11-16 10.12 10.26 9.92 10.00 1.2M
2021-11-15 10.10 10.30 9.95 10.12 1.4M
2021-11-12 10.22 10.42 9.93 10.10 2.1M
2021-11-11 10.02 10.22 9.93 10.22 3.3M
2021-11-10 10.08 10.24 9.86 10.02 3.9M
2021-11-09 10.02 10.24 9.89 10.08 3.6M
2021-11-08 9.92 10.16 9.87 10.02 2.9M
2021-11-05 10.24 10.30 9.91 9.92 2.2M
2021-11-04 10.18 10.30 9.93 10.26 2.2M
2021-11-03 10.40 10.40 9.65 10.18 3.6M
2021-11-02 11.12 11.34 10.08 10.40 2.0M
2021-11-01 12.12 12.18 10.96 11.10 0.8M
2021-10-29 12.68 12.70 12.00 12.12 1.9M
2021-10-28 13.20 13.42 12.58 12.70 1.4M
2021-10-27 13.38 13.52 12.94 13.20 2.9M
2021-10-26 13.02 14.00 13.02 13.38 6.4M
2021-10-25 12.40 13.02 12.40 12.96 6.0M
2021-10-22 12.12 12.58 12.00 12.46 5.6M
2021-10-21 11.04 12.14 11.04 12.14 5.6M
2021-10-20 10.68 11.20 10.58 11.08 3.6M
2021-10-19 10.34 10.84 10.30 10.68 2.5M
2021-10-18 9.84 10.38 9.84 10.38 1.6M
2021-10-15 9.69 9.87 9.69 9.86 0.9M
2021-10-12 9.84 9.88 9.66 9.70 1.2M
2021-10-11 9.97 10.00 9.85 9.87 1.2M
2021-10-08 10.10 10.16 9.95 9.97 1.1M
2021-10-07 9.94 10.10 9.89 10.10 1.2M
2021-10-06 10.04 10.14 9.92 9.95 1.3M
2021-10-05 10.02 10.12 9.89 10.06 1.5M
2021-10-04 9.96 10.02 9.89 10.02 1.5M
2021-09-30 9.98 10.04 9.93 9.96 1.7M
2021-09-29 9.98 10.06 9.89 9.98 1.9M
2021-09-28 10.14 10.26 9.95 9.98 2.7M
2021-09-27 10.42 10.46 10.12 10.14 2.9M
2021-09-24 10.60 10.70 10.42 10.44 2.2M
2021-09-23 10.50 10.74 10.30 10.64 2.1M
2021-09-21 10.68 10.68 10.40 10.50 1.9M
2021-09-20 11.30 11.34 10.40 10.70 2.5M
2021-09-17 10.74 11.40 10.64 11.30 14.5M
2021-09-16 10.68 10.84 10.64 10.74 2.0M
2021-09-15 10.76 10.94 10.48 10.68 2.3M
2021-09-14 10.72 10.84 10.44 10.76 2.3M
2021-09-13 10.62 10.86 10.56 10.72 2.0M
2021-09-10 10.72 10.80 10.68 10.72 2.2M
2021-09-09 10.56 10.76 10.44 10.72 2.0M
2021-09-08 10.52 10.86 10.46 10.58 1.9M
2021-09-07 10.68 10.68 10.36 10.52 2.7M
2021-09-06 10.70 10.76 10.62 10.70 2.5M
2021-09-03 10.66 10.86 10.62 10.72 2.0M
2021-09-02 10.64 10.74 10.48 10.66 1.9M
2021-09-01 10.68 10.80 10.42 10.64 1.3M
2021-08-31 10.60 10.80 10.38 10.70 1.4M
2021-08-30 10.54 10.72 10.42 10.60 1.0M
2021-08-27 10.60 10.84 10.30 10.54 1.4M
2021-08-26 10.54 10.78 10.42 10.60 1.2M
2021-08-25 10.60 10.80 10.22 10.54 2.0M
2021-08-24 10.28 10.62 10.20 10.40 1.4M
2021-08-23 10.16 10.34 10.08 10.28 1.6M
2021-08-20 10.32 10.48 10.02 10.16 1.4M
2021-08-19 10.36 10.60 10.14 10.32 1.3M
2021-08-18 10.30 10.72 10.18 10.36 1.6M
2021-08-17 10.58 10.58 10.20 10.30 1.9M
2021-08-16 10.98 11.06 10.40 10.56 1.8M
2021-08-13 11.36 11.60 10.96 11.00 2.0M
2021-08-12 11.26 11.74 11.26 11.36 3.4M
2021-08-11 10.52 11.46 10.52 11.26 5.3M
2021-08-10 10.20 10.72 10.20 10.52 3.5M
2021-08-09 10.54 10.62 10.10 10.20 1.8M
2021-08-06 10.62 10.72 10.28 10.56 3.6M
2021-08-05 11.20 11.28 10.60 10.62 1.3M
2021-08-04 10.96 11.52 10.94 11.22 5.1M
2021-08-03 11.22 11.48 10.86 10.94 1.9M
2021-08-02 11.02 11.24 10.84 11.24 2.0M
2021-07-30 11.20 11.26 10.90 11.00 1.8M
2021-07-29 10.74 11.22 10.74 11.20 3.1M
2021-07-28 10.40 10.78 10.32 10.74 1.8M
2021-07-27 10.86 11.16 10.24 10.42 2.4M
2021-07-26 11.06 11.30 10.80 10.86 2.4M
2021-07-23 11.02 11.32 10.94 11.06 1.9M
2021-07-22 11.00 11.28 10.94 11.02 1.9M
2021-07-21 11.26 11.34 10.94 11.00 2.2M
2021-07-20 11.64 11.98 11.28 11.28 2.1M
2021-07-19 11.86 11.96 11.64 11.64 2.4M
2021-07-16 11.74 11.98 11.70 11.86 3.4M
2021-07-15 11.86 12.04 11.74 11.74 3.0M
2021-07-14 11.76 11.88 11.66 11.86 2.1M
2021-07-13 11.68 11.90 11.66 11.76 2.4M
2021-07-12 11.32 11.74 11.32 11.68 2.4M
2021-07-09 11.30 11.48 11.10 11.32 2.0M
2021-07-08 11.50 11.66 11.24 11.30 2.3M
2021-07-07 11.28 11.66 11.14 11.50 2.4M
2021-07-06 11.42 11.58 11.16 11.28 1.8M
2021-07-05 11.38 12.00 11.36 11.42 2.7M
2021-07-02 11.40 11.44 11.28 11.38 2.1M
2021-06-30 11.52 11.76 11.32 11.38 2.2M
2021-06-29 11.66 11.72 11.40 11.52 2.4M
2021-06-28 11.70 12.04 11.54 11.66 1.7M
2021-06-25 12.50 12.90 11.62 11.70 3.2M
2021-06-24 12.40 12.62 12.34 12.46 3.3M
2021-06-23 12.12 12.44 12.12 12.40 3.9M
2021-06-22 11.36 12.32 11.36 12.14 5.1M
2021-06-21 11.42 11.44 10.76 11.36 2.9M
2021-06-18 11.80 11.90 11.32 11.44 3.2M
2021-06-17 11.34 11.82 11.28 11.80 2.6M
2021-06-16 11.46 11.50 11.26 11.34 2.2M
2021-06-15 11.52 11.66 11.34 11.46 2.3M
2021-06-11 11.48 11.56 11.38 11.52 2.0M
2021-06-10 11.46 11.68 11.44 11.48 2.2M
2021-06-09 11.34 11.66 11.30 11.48 2.7M
2021-06-08 11.54 11.64 11.36 11.36 2.4M
2021-06-07 11.46 11.54 11.28 11.54 2.3M
2021-06-04 11.54 11.56 11.36 11.46 2.3M
2021-06-03 11.64 11.68 11.30 11.54 3.1M
2021-06-02 11.60 11.92 11.54 11.64 3.5M
2021-06-01 11.58 11.60 11.24 11.54 3.9M
2021-05-31 12.58 12.64 11.40 11.60 5.9M
2021-05-28 12.36 12.66 12.28 12.58 4.5M
2021-05-27 12.04 12.46 11.98 12.38 5.0M
2021-05-26 12.02 12.12 11.90 12.04 3.9M
2021-05-25 11.66 12.04 11.64 11.92 3.8M
2021-05-24 12.10 12.32 11.54 11.68 3.8M
2021-05-21 11.94 12.24 11.56 12.10 3.7M
2021-05-20 12.34 12.34 11.78 11.94 3.8M
2021-05-18 12.20 12.68 12.20 12.34 4.6M
2021-05-17 11.78 12.22 11.72 12.20 4.6M
2021-05-14 11.56 11.86 11.48 11.80 3.0M
2021-05-13 11.70 11.70 11.42 11.56 2.9M
2021-05-12 11.46 11.76 11.30 11.70 3.7M
2021-05-11 12.36 12.36 11.36 11.48 5.9M
2021-05-10 11.56 12.44 11.56 12.38 7.0M
2021-05-07 11.62 11.90 11.42 11.56 4.7M
2021-05-06 11.52 11.92 11.52 11.62 3.5M
2021-05-05 11.58 11.64 11.44 11.52 2.8M
2021-05-04 11.38 11.76 11.30 11.60 4.1M
2021-05-03 11.78 11.82 11.30 11.40 3.9M
2021-04-30 11.90 11.92 11.32 11.80 5.6M
2021-04-29 11.80 12.24 11.72 11.90 5.1M
2021-04-28 11.70 11.82 11.58 11.72 7.3M
2021-04-27 11.76 11.84 11.58 11.72 4.2M
2021-04-26 11.40 11.86 11.38 11.76 4.5M
2021-04-23 11.84 11.84 11.04 11.40 7.6M
2021-04-22 11.82 11.90 10.20 11.84 6.1M
2021-04-21 11.72 11.96 11.62 11.78 6.2M
2021-04-20 11.72 11.96 11.62 11.82 7.7M
2021-04-19 11.74 11.96 11.68 11.74 6.2M
2021-04-16 10.84 11.88 10.82 11.74 9.6M
2021-04-15 10.82 10.94 10.56 10.86 7.1M
2021-04-14 10.58 10.96 10.58 10.94 8.0M
2021-04-13 10.60 10.86 10.60 10.68 6.2M
2021-04-12 10.70 10.98 10.54 10.74 5.9M
2021-04-09 10.68 10.90 10.56 10.70 6.7M
2021-04-08 10.32 10.72 10.24 10.68 6.8M
2021-04-07 9.70 10.36 9.70 10.32 3.8M
2021-04-01 9.77 10.16 9.63 9.80 3.8M
2021-03-31 9.75 9.93 9.63 9.78 3.8M
2021-03-30 9.52 9.92 9.41 9.75 3.8M
2021-03-29 9.40 9.83 9.20 9.53 4.9M
2021-03-26 8.34 9.57 8.34 9.40 5.3M
2021-03-25 8.17 8.43 8.09 8.34 2.9M
2021-03-24 8.56 8.59 8.14 8.17 2.3M
2021-03-23 8.50 8.67 7.99 8.57 3.3M
2021-03-22 7.93 8.56 7.93 8.50 2.9M
2021-03-19 7.91 8.13 7.83 7.93 1.1M
2021-03-18 7.82 7.97 7.81 7.91 1.0M
2021-03-17 7.85 7.98 7.60 7.82 2.0M
2021-03-16 7.94 8.00 7.68 7.82 1.3M
2021-03-15 8.08 8.24 7.70 7.93 1.6M
2021-03-12 8.02 8.16 7.96 8.08 1.5M
2021-03-11 8.06 8.16 7.93 8.02 1.8M
2021-03-10 7.77 8.10 7.64 8.10 3.9M
2021-03-09 7.56 7.77 7.23 7.77 3.7M
2021-03-08 7.40 8.05 7.35 7.56 5.3M
2021-03-05 7.69 7.70 7.17 7.40 2.4M
2021-03-04 6.91 7.78 6.90 7.69 4.6M
2021-03-03 6.93 6.99 6.84 6.92 2.0M
2021-03-02 6.80 7.14 6.80 6.94 1.4M
2021-03-01 6.70 6.95 6.64 6.80 1.4M
2021-02-26 6.59 6.72 6.38 6.70 1.8M
2021-02-25 6.59 6.91 6.58 6.59 2.1M
2021-02-24 6.92 6.99 6.59 6.59 2.9M
2021-02-23 6.85 7.09 6.62 6.92 3.1M
2021-02-22 6.91 7.31 6.84 6.85 3.9M
2021-02-19 6.23 6.98 6.14 6.91 5.8M
2021-02-18 6.21 6.25 5.98 6.24 1.6M
2021-02-17 6.29 6.31 6.06 6.22 2.0M
2021-02-16 6.29 6.60 6.10 6.29 2.6M
2021-02-11 6.01 6.28 5.98 6.28 1.2M
2021-02-10 6.22 6.29 5.90 6.00 1.8M
2021-02-09 5.85 6.30 5.84 6.23 4.3M
2021-02-08 5.94 6.10 5.70 5.85 3.6M
2021-02-05 6.00 6.02 5.77 5.93 4.2M
2021-02-04 5.66 6.00 5.65 5.98 3.4M
2021-02-03 5.90 5.90 5.53 5.66 2.5M
2021-02-02 5.49 5.93 5.27 5.92 11.4M
2021-02-01 5.22 5.55 5.22 5.50 1.8M
2021-01-29 5.30 5.59 5.23 5.23 1.6M
2021-01-28 5.33 5.48 5.23 5.30 1.6M
2021-01-27 5.68 5.75 5.22 5.34 2.1M
2021-01-26 5.35 5.80 5.33 5.68 3.3M
2021-01-25 5.50 5.52 5.11 5.35 3.0M
2021-01-22 4.87 5.51 4.87 5.51 3.4M
2021-01-21 4.83 5.11 4.83 4.87 9.1M
2021-01-20 4.82 4.84 4.75 4.84 3.5M
2021-01-19 4.90 5.15 4.77 4.82 2.2M
2021-01-18 4.67 4.90 4.55 4.90 1.7M
2021-01-15 4.52 4.72 4.50 4.68 1.5M
2021-01-14 4.90 4.90 4.50 4.52 1.3M
2021-01-13 4.48 4.91 4.48 4.91 4.4M
2021-01-12 4.49 4.49 4.45 4.49 1.0M
2021-01-11 4.56 4.57 4.47 4.49 1.1M
2021-01-08 4.45 4.55 4.45 4.56 0.8M
2021-01-07 4.57 4.57 4.45 4.45 0.8M
2021-01-06 4.49 4.60 4.45 4.58 1.0M
2021-01-05 4.53 4.53 4.46 4.49 0.9M
2021-01-04 4.47 4.54 4.47 4.54 0.9M