Ruihe Data Technology Holdings Ltd (3680)

3680
🏛️ 香港 →
2.21
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
2022-12-30 2.04 2.10 1.70 2.07 17.7M
2022-12-29 2.05 2.12 1.99 2.05 1.3M
2022-12-28 1.95 2.15 1.90 2.13 4.9M
2022-12-23 1.87 2.05 1.85 1.97 4.1M
2022-12-22 1.72 1.81 1.62 1.81 1.7M
2022-12-21 1.73 1.77 1.71 1.72 0.2M
2022-12-20 1.59 1.79 1.58 1.73 0.6M
2022-12-19 1.54 1.60 1.51 1.59 1.2M
2022-12-16 1.54 1.64 1.52 1.60 0.5M
2022-12-15 1.58 1.58 1.54 1.56 0.2M
2022-12-14 1.62 1.73 1.60 1.60 0.8M
2022-12-13 1.68 1.80 1.68 1.74 0.8M
2022-12-12 1.72 1.72 1.65 1.68 0.5M
2022-12-09 1.82 1.82 1.68 1.72 1.3M
2022-12-08 1.76 1.81 1.60 1.79 2.5M
2022-12-07 1.89 2.06 1.75 1.86 2.3M
2022-12-06 2.50 2.50 1.77 1.88 7.0M
2022-12-05 1.94 2.19 1.94 2.19 4.0M
2022-12-02 1.79 2.09 1.70 1.95 7.9M
2022-12-01 1.66 1.79 1.65 1.75 1.8M
2022-11-30 1.53 1.75 1.52 1.73 2.7M
2022-11-29 1.42 1.60 1.41 1.54 1.0M
2022-11-28 1.67 1.83 1.33 1.38 3.4M
2022-11-25 1.39 1.71 1.39 1.62 5.4M
2022-11-24 1.45 1.57 1.33 1.35 3.6M
2022-11-23 1.26 1.56 1.20 1.51 5.5M
2022-11-22 1.16 1.40 1.13 1.28 5.4M
2022-11-21 1.10 1.13 1.09 1.10 0.4M
2022-11-18 1.10 1.12 1.07 1.10 0.6M
2022-11-17 1.10 1.13 1.10 1.11 0.5M
2022-11-16 1.12 1.14 1.11 1.12 0.3M
2022-11-15 1.16 1.17 1.14 1.15 1.0M
2022-11-14 1.12 1.20 1.12 1.18 3.1M
2022-11-11 1.12 1.22 1.06 1.17 2.1M
2022-11-10 1.06 1.12 1.01 1.12 2.7M
2022-11-09 1.08 1.08 1.03 1.06 1.2M
2022-11-08 1.01 1.13 1.01 1.08 1.9M
2022-11-07 0.89 1.10 0.89 1.00 6.8M
2022-11-04 0.87 0.98 0.85 0.89 1.9M
2022-11-03 0.89 0.89 0.81 0.86 0.5M
2022-11-02 0.85 0.88 0.85 0.88 0.4M
2022-11-01 0.89 0.89 0.86 0.88 0.4M
2022-10-31 0.93 0.93 0.90 0.91 0.2M
2022-10-28 0.94 0.94 0.89 0.91 0.2M
2022-10-27 0.99 0.99 0.93 0.93 0.2M
2022-10-26 0.94 0.98 0.90 0.96 0.1M
2022-10-25 0.96 0.96 0.92 0.94 0.3M
2022-10-24 1.02 1.08 0.97 0.97 0.5M
2022-10-21 1.05 1.05 0.98 1.01 0.8M
2022-10-20 1.05 1.08 1.05 1.08 0.6M
2022-10-19 1.10 1.13 1.08 1.10 0.4M
2022-10-18 1.10 1.12 1.09 1.10 0.3M
2022-10-17 1.08 1.12 1.07 1.12 3.9M
2022-10-14 1.13 1.16 1.10 1.10 8.8M
2022-10-13 1.12 1.22 1.10 1.13 10.3M
2022-10-12 1.13 1.16 1.11 1.12 0.2M
2022-10-11 1.13 1.17 1.13 1.15 0.2M
2022-10-10 1.16 1.18 1.14 1.16 0.2M
2022-10-07 1.17 1.20 1.16 1.20 0.0M
2022-10-06 1.17 1.18 1.16 1.17 0.0M
2022-10-05 1.16 1.20 1.15 1.15 0.0M
2022-10-03 1.16 1.16 1.16 1.16 0.0M
2022-09-30 1.14 1.18 1.12 1.18 0.2M
2022-09-29 1.11 1.16 1.08 1.16 1.1M
2022-09-28 1.11 1.16 1.09 1.11 0.4M
2022-09-27 1.09 1.11 1.09 1.11 0.0M
2022-09-26 1.19 1.19 1.15 1.15 0.2M
2022-09-23 1.17 1.24 1.14 1.21 0.6M
2022-09-22 1.14 1.18 1.14 1.18 0.9M
2022-09-21 1.12 1.18 1.12 1.18 0.8M
2022-09-20 1.13 1.18 1.13 1.13 1.3M
2022-09-19 1.08 1.19 1.08 1.14 3.5M
2022-09-16 1.09 1.13 1.08 1.13 0.1M
2022-09-15 1.12 1.15 1.09 1.09 0.2M
2022-09-14 1.07 1.12 1.06 1.12 1.2M
2022-09-13 1.09 1.09 1.05 1.08 0.3M
2022-09-09 1.08 1.09 1.07 1.09 0.0M
2022-09-08 1.10 1.12 1.04 1.08 1.4M
2022-09-07 1.05 1.10 1.05 1.10 0.6M
2022-09-06 1.03 1.09 1.03 1.05 0.5M
2022-09-05 1.08 1.13 1.06 1.06 0.3M
2022-09-02 1.26 1.26 1.12 1.12 0.8M
2022-09-01 1.10 1.42 1.00 1.30 4.0M
2022-08-31 1.05 1.10 1.03 1.10 0.2M
2022-08-30 1.08 1.11 1.02 1.05 0.3M
2022-08-29 1.19 1.19 1.08 1.08 0.4M
2022-08-26 1.10 1.20 1.07 1.19 0.6M
2022-08-25 1.08 1.14 1.01 1.14 0.5M
2022-08-24 0.98 1.13 0.95 1.08 2.0M
2022-08-23 0.90 0.94 0.88 0.93 0.2M
2022-08-22 0.91 0.91 0.83 0.90 1.5M
2022-08-19 1.05 1.05 0.82 0.97 1.6M
2022-08-18 1.07 1.07 1.04 1.05 0.2M
2022-08-17 1.05 1.09 1.05 1.07 0.2M
2022-08-16 1.05 1.10 1.00 1.09 1.4M
2022-08-15 1.07 1.07 1.03 1.04 0.2M
2022-08-12 1.02 1.05 1.02 1.05 0.1M
2022-08-11 1.03 1.05 1.01 1.05 0.5M
2022-08-10 1.01 1.08 1.01 1.05 0.2M
2022-08-09 1.06 1.08 1.01 1.05 0.3M
2022-08-08 1.06 1.08 1.02 1.06 0.2M
2022-08-05 1.09 1.10 1.05 1.08 0.3M
2022-08-04 1.07 1.09 1.06 1.09 0.3M
2022-08-03 1.12 1.12 1.02 1.05 0.8M
2022-08-02 1.09 1.12 0.99 1.12 2.4M
2022-08-01 1.23 1.23 1.09 1.14 2.2M
2022-07-29 1.38 1.38 1.19 1.24 1.5M
2022-07-28 1.39 1.39 1.30 1.34 0.8M
2022-07-27 1.41 1.43 1.38 1.39 0.3M
2022-07-26 1.46 1.46 1.41 1.45 0.3M
2022-07-25 1.46 1.48 1.42 1.43 0.3M
2022-07-22 1.41 1.47 1.40 1.46 0.2M
2022-07-21 1.52 1.52 1.44 1.48 0.5M
2022-07-20 1.47 1.53 1.47 1.52 0.3M
2022-07-19 1.45 1.54 1.45 1.53 0.4M
2022-07-18 1.50 1.56 1.45 1.49 0.2M
2022-07-15 1.56 1.57 1.47 1.48 1.2M
2022-07-14 1.60 1.62 1.56 1.59 1.4M
2022-07-13 1.52 1.66 1.45 1.60 6.2M
2022-07-12 1.49 1.67 1.39 1.52 6.0M
2022-07-11 1.54 1.54 1.45 1.49 1.5M
2022-07-08 1.50 1.55 1.47 1.53 3.3M
2022-07-07 1.48 1.55 1.47 1.51 3.2M
2022-07-06 1.41 1.54 1.38 1.49 6.5M
2022-07-05 1.36 1.45 1.30 1.45 9.1M
2022-07-04 1.40 1.40 1.33 1.39 1.5M
2022-06-30 1.38 1.42 1.31 1.40 0.6M
2022-06-29 1.48 1.48 1.39 1.39 3.2M
2022-06-28 1.51 1.53 1.48 1.49 1.7M
2022-06-27 1.57 1.60 1.51 1.58 0.5M
2022-06-24 1.56 1.56 1.52 1.56 0.2M
2022-06-23 1.54 1.58 1.50 1.56 0.9M
2022-06-22 1.62 1.62 1.52 1.54 0.5M
2022-06-21 1.60 1.68 1.58 1.62 0.4M
2022-06-20 1.79 1.79 1.59 1.60 1.2M
2022-06-17 1.55 1.86 1.55 1.73 10.6M
2022-06-16 1.54 1.80 1.49 1.58 1.0M
2022-06-15 1.46 1.63 1.46 1.54 1.7M
2022-06-14 1.42 1.51 1.37 1.45 1.2M
2022-06-13 1.45 1.48 1.41 1.43 1.1M
2022-06-10 1.56 1.59 1.40 1.51 6.5M
2022-06-09 1.61 1.70 1.60 1.65 0.5M
2022-06-08 1.74 1.74 1.63 1.66 1.3M
2022-06-07 1.75 1.82 1.50 1.63 4.0M
2022-06-06 1.66 1.83 1.61 1.75 2.1M
2022-06-02 1.51 1.79 1.43 1.66 2.8M
2022-06-01 1.81 1.81 1.51 1.51 5.9M
2022-05-31 2.00 2.20 1.78 1.82 7.5M
2022-05-30 1.38 2.06 1.29 2.00 7.3M
2022-05-27 1.46 1.51 1.26 1.40 4.9M
2022-05-26 1.67 1.67 1.42 1.46 2.8M
2022-05-25 1.74 1.77 1.42 1.67 5.5M
2022-05-24 1.87 1.90 1.71 1.74 1.4M
2022-05-23 2.01 2.10 1.77 1.91 3.6M
2022-05-20 2.29 2.30 2.00 2.01 2.2M
2022-05-19 2.28 2.35 2.22 2.29 1.3M
2022-05-18 2.35 2.39 2.27 2.35 0.9M
2022-05-17 2.29 2.40 2.25 2.39 1.1M
2022-05-16 2.38 2.49 2.28 2.28 1.6M
2022-05-13 2.40 2.57 2.18 2.45 3.5M
2022-05-12 2.60 2.78 2.12 2.40 4.0M
2022-05-11 2.78 2.84 2.67 2.67 3.8M
2022-05-10 2.90 3.01 2.71 2.77 3.6M
2022-05-06 2.71 3.00 2.54 2.96 2.6M
2022-05-05 2.91 3.23 2.79 2.85 7.3M
2022-05-04 2.36 3.33 2.25 2.80 16.7M
2022-05-03 1.82 2.45 1.80 2.36 10.3M
2022-04-29 1.98 2.03 1.65 1.94 8.1M
2022-04-28 1.66 2.46 1.66 1.97 16.4M
2022-04-27 1.79 2.15 1.20 1.70 41.1M
2022-04-26 4.89 5.04 0.92 1.60 30.4M
2022-04-25 5.05 5.20 4.94 4.94 6.9M
2022-04-22 5.32 5.45 5.00 5.13 3.6M
2022-04-21 5.68 5.74 5.40 5.45 4.0M
2022-04-20 5.78 5.90 5.60 5.73 4.0M
2022-04-19 5.81 5.93 5.65 5.84 5.0M
2022-04-14 5.78 5.96 5.70 5.94 5.7M
2022-04-13 5.74 6.10 5.66 5.86 8.0M
2022-04-12 5.35 5.95 5.31 5.85 16.2M
2022-04-11 5.38 5.40 5.25 5.39 3.8M
2022-04-08 5.14 5.39 5.10 5.38 3.8M
2022-04-07 5.10 5.30 5.04 5.21 3.9M
2022-04-06 5.29 5.41 5.15 5.15 3.9M
2022-04-04 5.25 5.44 5.22 5.36 3.8M
2022-04-01 5.26 5.40 5.11 5.32 3.8M
2022-03-31 5.25 6.00 5.18 5.32 8.0M
2022-03-30 5.22 5.40 5.10 5.28 4.0M
2022-03-29 5.19 5.32 5.13 5.29 4.1M
2022-03-28 4.91 5.33 4.85 5.25 4.2M
2022-03-25 5.25 5.45 4.95 4.96 4.0M
2022-03-24 5.40 5.64 5.23 5.30 3.8M
2022-03-23 5.37 5.59 5.29 5.47 3.7M
2022-03-22 5.19 5.48 5.11 5.46 4.3M
2022-03-21 5.36 5.60 5.08 5.24 3.8M
2022-03-18 5.36 5.74 5.25 5.38 3.9M
2022-03-17 4.95 5.58 4.95 5.51 4.2M
2022-03-16 4.86 5.20 4.80 4.99 7.2M
2022-03-15 5.34 5.34 4.71 4.90 4.2M
2022-03-14 5.66 6.00 5.22 5.22 3.7M
2022-03-11 5.61 5.84 5.50 5.76 3.6M
2022-03-10 5.78 6.21 5.60 5.80 3.6M
2022-03-09 5.85 5.95 5.45 5.78 3.5M
2022-03-08 6.15 6.20 5.82 5.90 2.9M
2022-03-07 6.27 6.38 6.08 6.17 2.8M
2022-03-04 6.30 6.39 6.16 6.38 2.9M
2022-03-03 6.48 6.59 6.25 6.36 2.4M
2022-03-02 6.30 6.80 6.26 6.60 3.4M
2022-03-01 6.25 6.57 6.25 6.40 2.0M
2022-02-28 6.31 6.58 6.25 6.34 3.8M
2022-02-25 6.05 6.50 6.00 6.43 3.3M
2022-02-24 6.45 6.47 6.01 6.10 3.4M
2022-02-23 6.70 6.80 6.42 6.49 3.0M
2022-02-22 6.77 6.85 6.54 6.74 3.0M
2022-02-21 6.80 7.00 6.74 6.82 3.1M
2022-02-18 6.85 7.04 6.85 7.00 2.9M
2022-02-17 6.95 7.15 6.84 6.90 2.9M
2022-02-16 6.90 7.19 6.82 6.98 3.9M
2022-02-15 7.05 7.38 6.89 6.90 2.9M
2022-02-14 7.01 7.28 6.88 7.05 3.2M
2022-02-11 7.05 7.27 6.88 7.14 1.8M
2022-02-10 7.10 7.29 6.70 7.11 1.8M
2022-02-09 7.31 7.60 7.00 7.10 1.5M
2022-02-08 7.40 7.65 7.20 7.31 1.5M
2022-02-07 6.95 7.69 6.87 7.68 2.1M
2022-02-04 7.20 7.30 7.02 7.11 1.9M
2022-01-31 6.42 7.20 6.31 7.10 1.6M
2022-01-28 5.91 6.49 5.90 6.48 2.8M
2022-01-27 6.10 6.34 5.85 6.00 2.5M
2022-01-26 6.08 6.84 5.90 6.22 4.4M
2022-01-25 6.52 6.74 5.90 6.13 6.4M
2022-01-24 6.90 7.20 6.70 6.79 4.7M
2022-01-21 7.57 7.87 6.97 7.17 7.5M
2022-01-20 7.02 7.97 6.98 7.87 7.5M
2022-01-19 6.70 7.47 6.50 7.05 9.8M
2022-01-18 8.06 8.30 7.05 7.05 6.2M
2022-01-17 9.00 9.20 7.70 8.18 6.7M
2022-01-14 8.92 9.40 8.86 9.20 3.8M
2022-01-13 8.79 9.00 8.45 9.00 3.1M
2022-01-12 8.91 9.02 8.70 8.86 10.4M
2022-01-11 8.90 9.37 8.37 8.93 22.9M
2022-01-10 7.80 8.93 7.61 8.90 6.8M
2022-01-07 7.36 8.00 7.14 7.90 1.8M
2022-01-06 7.10 7.50 6.86 7.49 2.2M
2022-01-05 7.20 7.40 6.98 7.15 2.1M
2022-01-04 6.92 7.36 6.89 7.25 3.5M
2022-01-03 6.90 7.20 6.85 6.92 1.2M