SenseTime Group Inc Class B (0020)

0020
🏛️ 香港 →
2.62
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 2.25 2.25 2.18 2.22 91.2M
2022-12-29 2.23 2.29 2.17 2.18 97.7M
2022-12-28 2.18 2.31 2.18 2.29 171.6M
2022-12-23 2.16 2.21 2.14 2.16 69.8M
2022-12-22 2.23 2.24 2.17 2.21 113.5M
2022-12-21 2.11 2.16 2.11 2.16 72.9M
2022-12-20 2.10 2.12 2.05 2.09 79.3M
2022-12-19 2.13 2.20 2.10 2.13 90.3M
2022-12-16 2.12 2.16 2.05 2.12 142.8M
2022-12-15 2.27 2.27 2.11 2.14 197.4M
2022-12-14 2.31 2.35 2.19 2.27 167.9M
2022-12-13 2.31 2.37 2.26 2.30 195.6M
2022-12-12 2.34 2.54 2.25 2.28 555.8M
2022-12-09 2.38 2.47 2.28 2.40 438.7M
2022-12-08 2.26 2.39 2.19 2.37 480.6M
2022-12-07 2.06 2.46 2.05 2.20 1,068.8M
2022-12-06 2.08 2.13 2.04 2.06 257.2M
2022-12-05 2.08 2.17 2.05 2.13 433.1M
2022-12-02 1.95 2.02 1.91 2.01 269.4M
2022-12-01 2.00 2.02 1.93 1.94 322.6M
2022-11-30 1.86 1.97 1.84 1.91 333.4M
2022-11-29 1.78 1.85 1.75 1.83 194.5M
2022-11-28 1.69 1.75 1.65 1.73 127.4M
2022-11-25 1.86 1.86 1.74 1.77 179.8M
2022-11-24 1.87 1.89 1.81 1.85 125.6M
2022-11-23 1.90 1.96 1.81 1.84 194.7M
2022-11-22 1.94 2.02 1.87 1.87 224.6M
2022-11-21 1.98 1.98 1.89 1.94 226.5M
2022-11-18 2.18 2.24 2.01 2.01 448.3M
2022-11-17 2.00 2.20 1.88 2.13 677.6M
2022-11-16 1.78 2.10 1.76 2.02 950.6M
2022-11-15 1.69 1.85 1.63 1.79 612.3M
2022-11-14 1.76 1.87 1.71 1.75 367.3M
2022-11-11 1.78 1.82 1.65 1.70 476.3M
2022-11-10 1.64 1.65 1.53 1.57 281.4M
2022-11-09 1.78 1.89 1.65 1.69 361.2M
2022-11-08 1.84 2.04 1.72 1.75 820.1M
2022-11-07 1.34 1.80 1.33 1.80 906.2M
2022-11-04 1.26 1.38 1.25 1.33 285.1M
2022-11-03 1.25 1.30 1.23 1.24 105.5M
2022-11-02 1.28 1.33 1.25 1.28 149.3M
2022-11-01 1.21 1.29 1.18 1.28 223.9M
2022-10-31 1.20 1.26 1.18 1.19 96.3M
2022-10-28 1.26 1.28 1.18 1.19 102.9M
2022-10-27 1.34 1.35 1.24 1.26 157.0M
2022-10-26 1.21 1.30 1.20 1.29 149.0M
2022-10-25 1.20 1.26 1.11 1.21 184.2M
2022-10-24 1.26 1.29 1.13 1.17 184.9M
2022-10-21 1.29 1.31 1.25 1.26 98.5M
2022-10-20 1.25 1.31 1.22 1.28 108.2M
2022-10-19 1.34 1.34 1.27 1.29 99.9M
2022-10-18 1.30 1.37 1.27 1.35 135.3M
2022-10-17 1.21 1.29 1.20 1.27 103.6M
2022-10-14 1.25 1.28 1.21 1.24 159.6M
2022-10-13 1.30 1.32 1.20 1.21 149.8M
2022-10-12 1.33 1.34 1.20 1.28 285.3M
2022-10-11 1.50 1.53 1.32 1.33 208.0M
2022-10-10 1.54 1.56 1.49 1.50 91.5M
2022-10-07 1.66 1.66 1.58 1.59 60.8M
2022-10-06 1.71 1.75 1.65 1.66 50.7M
2022-10-05 1.67 1.77 1.67 1.72 128.6M
2022-10-03 1.57 1.64 1.56 1.61 59.8M
2022-09-30 1.63 1.67 1.57 1.60 88.3M
2022-09-29 1.78 1.79 1.58 1.63 129.8M
2022-09-28 1.82 1.83 1.72 1.73 109.9M
2022-09-27 1.86 1.87 1.81 1.84 75.7M
2022-09-26 1.91 1.96 1.84 1.87 101.0M
2022-09-23 1.94 1.99 1.91 1.94 53.0M
2022-09-22 1.89 1.95 1.84 1.94 93.9M
2022-09-21 1.93 1.99 1.89 1.90 70.3M
2022-09-20 1.94 1.98 1.92 1.94 61.8M
2022-09-19 1.98 1.98 1.85 1.91 128.1M
2022-09-16 2.05 2.06 1.99 2.00 114.7M
2022-09-15 2.12 2.15 2.07 2.08 84.6M
2022-09-14 2.11 2.14 2.09 2.13 87.0M
2022-09-13 2.30 2.30 2.15 2.17 128.8M
2022-09-09 2.28 2.35 2.28 2.28 84.9M
2022-09-08 2.30 2.35 2.26 2.29 116.9M
2022-09-07 2.29 2.31 2.26 2.29 130.2M
2022-09-06 2.29 2.35 2.29 2.32 135.5M
2022-09-05 2.25 2.35 2.25 2.29 325.1M
2022-09-02 2.38 2.39 2.25 2.26 582.1M
2022-09-01 2.47 2.49 2.36 2.39 146.3M
2022-08-31 2.28 2.49 2.26 2.47 286.6M
2022-08-30 2.29 2.34 2.27 2.31 67.7M
2022-08-29 2.23 2.32 2.21 2.29 68.6M
2022-08-26 2.34 2.34 2.26 2.29 124.5M
2022-08-25 2.25 2.35 2.24 2.35 150.6M
2022-08-24 2.21 2.30 2.21 2.24 108.8M
2022-08-23 2.18 2.23 2.16 2.20 77.0M
2022-08-22 2.15 2.22 2.12 2.19 100.1M
2022-08-19 2.09 2.13 2.06 2.10 75.1M
2022-08-18 2.18 2.18 2.06 2.08 111.3M
2022-08-17 2.20 2.22 2.16 2.16 33.6M
2022-08-16 2.25 2.28 2.18 2.20 53.1M
2022-08-15 2.26 2.29 2.23 2.25 52.5M
2022-08-12 2.19 2.29 2.19 2.23 84.9M
2022-08-11 2.19 2.21 2.16 2.19 48.0M
2022-08-10 2.20 2.21 2.14 2.16 44.3M
2022-08-09 2.20 2.23 2.18 2.19 52.8M
2022-08-08 2.25 2.26 2.20 2.20 37.8M
2022-08-05 2.23 2.24 2.18 2.23 46.1M
2022-08-04 2.24 2.25 2.18 2.20 47.6M
2022-08-03 2.22 2.33 2.19 2.20 50.3M
2022-08-02 2.22 2.22 2.12 2.17 96.1M
2022-08-01 2.32 2.35 2.26 2.28 56.3M
2022-07-29 2.50 2.52 2.30 2.33 134.1M
2022-07-28 2.38 2.50 2.37 2.47 129.3M
2022-07-27 2.23 2.37 2.22 2.34 83.9M
2022-07-26 2.31 2.34 2.19 2.27 126.1M
2022-07-25 2.41 2.43 2.34 2.40 75.4M
2022-07-22 2.41 2.49 2.39 2.43 123.8M
2022-07-21 2.33 2.46 2.29 2.39 171.7M
2022-07-20 2.18 2.42 2.17 2.33 394.6M
2022-07-19 2.14 2.17 2.04 2.10 143.5M
2022-07-18 2.13 2.23 2.11 2.14 122.6M
2022-07-15 2.28 2.36 2.15 2.16 172.6M
2022-07-14 2.36 2.38 2.25 2.29 185.7M
2022-07-13 2.45 2.48 2.38 2.39 118.1M
2022-07-12 2.50 2.52 2.40 2.43 120.8M
2022-07-11 2.60 2.60 2.52 2.54 97.5M
2022-07-08 2.64 2.69 2.54 2.58 226.4M
2022-07-07 2.56 2.68 2.56 2.60 153.3M
2022-07-06 2.77 2.79 2.53 2.60 313.5M
2022-07-05 2.40 2.78 2.38 2.75 660.8M
2022-07-04 2.99 3.00 2.50 2.54 942.3M
2022-06-30 5.00 5.00 2.91 3.13 1,902.7M
2022-06-29 6.13 6.18 5.82 5.88 26.5M
2022-06-28 6.12 6.30 6.07 6.20 34.0M
2022-06-27 5.84 6.19 5.84 6.12 49.8M
2022-06-24 5.46 5.90 5.45 5.74 23.8M
2022-06-23 5.73 5.78 5.41 5.48 20.6M
2022-06-22 5.98 6.08 5.71 5.71 12.7M
2022-06-21 5.93 6.05 5.84 5.98 9.2M
2022-06-20 5.98 6.02 5.83 5.92 7.8M
2022-06-17 5.79 6.06 5.72 5.98 14.0M
2022-06-16 5.91 6.21 5.81 5.84 33.7M
2022-06-15 5.99 6.08 5.80 5.89 19.1M
2022-06-14 5.38 6.00 5.21 6.00 17.4M
2022-06-13 5.53 5.55 5.38 5.43 11.2M
2022-06-10 5.52 5.70 5.50 5.66 20.6M
2022-06-09 5.90 5.91 5.60 5.70 11.5M
2022-06-08 5.87 5.94 5.80 5.85 10.8M
2022-06-07 5.97 5.98 5.71 5.76 14.3M
2022-06-06 5.91 6.10 5.83 5.96 26.9M
2022-06-02 5.53 5.95 5.53 5.87 33.2M
2022-06-01 5.10 5.64 5.07 5.58 31.9M
2022-05-31 4.90 5.17 4.88 5.08 13.5M
2022-05-30 4.85 4.94 4.78 4.91 5.9M
2022-05-27 4.91 4.92 4.77 4.81 4.3M
2022-05-26 4.81 4.85 4.71 4.77 3.3M
2022-05-25 4.72 4.82 4.69 4.80 4.0M
2022-05-24 4.79 4.91 4.64 4.72 5.9M
2022-05-23 4.86 4.95 4.78 4.89 5.5M
2022-05-20 4.61 4.94 4.61 4.86 11.9M
2022-05-19 4.60 4.64 4.50 4.60 5.5M
2022-05-18 4.77 4.82 4.64 4.69 5.5M
2022-05-17 4.50 4.82 4.50 4.77 12.0M
2022-05-16 4.65 4.67 4.50 4.50 3.3M
2022-05-13 4.53 4.62 4.53 4.59 3.7M
2022-05-12 4.55 4.66 4.49 4.53 4.3M
2022-05-11 4.52 4.78 4.52 4.66 4.9M
2022-05-10 4.50 4.79 4.40 4.66 7.4M
2022-05-06 4.79 4.81 4.66 4.70 9.0M
2022-05-05 4.99 5.07 4.86 4.94 7.6M
2022-05-04 5.07 5.14 4.87 4.88 6.6M
2022-05-03 5.09 5.28 4.93 5.07 12.2M
2022-04-29 4.65 5.24 4.62 5.18 24.8M
2022-04-28 4.65 4.70 4.51 4.60 8.3M
2022-04-27 4.42 4.62 4.40 4.58 6.3M
2022-04-26 4.50 4.66 4.45 4.47 6.9M
2022-04-25 4.75 4.75 4.44 4.46 13.6M
2022-04-22 4.78 4.85 4.71 4.80 6.9M
2022-04-21 5.00 5.03 4.75 4.93 13.1M
2022-04-20 5.10 5.15 5.01 5.03 5.0M
2022-04-19 5.24 5.25 5.01 5.05 7.6M
2022-04-14 5.20 5.39 5.18 5.26 5.5M
2022-04-13 5.34 5.34 5.14 5.20 6.2M
2022-04-12 5.57 5.64 5.08 5.32 19.7M
2022-04-11 5.99 5.99 5.60 5.60 18.4M
2022-04-08 6.00 6.06 6.00 6.02 5.0M
2022-04-07 6.10 6.11 5.99 6.00 9.6M
2022-04-06 6.16 6.19 6.04 6.12 9.0M
2022-04-04 6.15 6.29 6.13 6.23 6.2M
2022-04-01 6.10 6.15 6.08 6.12 4.9M
2022-03-31 6.18 6.25 6.12 6.15 4.4M
2022-03-30 6.18 6.29 6.18 6.20 8.5M
2022-03-29 6.20 6.27 6.11 6.16 8.7M
2022-03-28 6.13 6.24 6.02 6.18 15.3M
2022-03-25 6.43 6.48 6.30 6.30 9.9M
2022-03-24 6.60 6.72 6.34 6.41 18.3M
2022-03-23 6.33 6.77 6.25 6.67 42.1M
2022-03-22 6.30 6.33 6.16 6.33 9.3M
2022-03-21 6.30 6.40 6.25 6.25 6.8M
2022-03-18 6.38 6.38 6.21 6.26 9.9M
2022-03-17 6.57 6.64 6.28 6.39 19.1M
2022-03-16 6.20 6.40 5.90 6.36 25.3M
2022-03-15 6.10 6.30 5.79 6.02 33.4M
2022-03-14 6.35 6.45 6.14 6.29 21.9M
2022-03-11 6.38 6.73 6.38 6.50 20.0M
2022-03-10 6.70 6.75 6.45 6.57 11.5M
2022-03-09 6.23 6.60 6.15 6.60 21.0M
2022-03-08 6.53 6.73 6.23 6.23 21.2M
2022-03-07 6.68 6.68 6.52 6.62 17.1M
2022-03-04 6.69 6.86 6.50 6.86 31.0M
2022-03-03 6.45 6.85 6.41 6.85 22.3M
2022-03-02 6.49 6.53 6.38 6.45 9.9M
2022-03-01 6.46 6.58 6.45 6.55 8.7M
2022-02-28 6.65 6.65 6.33 6.46 15.5M
2022-02-25 6.71 6.79 6.55 6.63 21.7M
2022-02-24 6.28 6.87 6.20 6.52 97.4M
2022-02-23 6.87 7.60 6.80 7.38 104.8M
2022-02-22 6.50 6.95 6.44 6.91 44.4M
2022-02-21 6.40 6.90 6.39 6.61 47.0M
2022-02-18 6.38 6.38 6.06 6.19 27.7M
2022-02-17 6.50 6.51 6.35 6.40 7.1M
2022-02-16 6.50 6.55 6.41 6.50 5.9M
2022-02-15 6.55 6.62 6.39 6.40 10.0M
2022-02-14 6.68 6.68 6.51 6.55 6.8M
2022-02-11 6.76 6.80 6.64 6.71 7.7M
2022-02-10 6.84 6.85 6.74 6.79 7.1M
2022-02-09 6.85 6.93 6.75 6.78 10.6M
2022-02-08 6.88 6.88 6.63 6.72 8.1M
2022-02-07 6.77 6.98 6.77 6.85 11.3M
2022-02-04 6.82 6.92 6.74 6.82 15.6M
2022-01-31 6.34 6.84 6.33 6.73 16.8M
2022-01-28 6.52 6.55 6.09 6.32 19.8M
2022-01-27 6.70 6.74 6.50 6.52 16.9M
2022-01-26 6.81 6.94 6.66 6.76 12.2M
2022-01-25 6.80 6.85 6.72 6.75 18.8M
2022-01-24 6.99 7.10 6.83 6.90 23.8M
2022-01-21 6.88 7.27 6.82 7.16 49.1M
2022-01-20 6.88 7.07 6.88 6.92 21.1M
2022-01-19 7.09 7.15 6.86 6.88 19.0M
2022-01-18 6.67 7.20 6.67 7.00 53.1M
2022-01-17 6.90 6.95 6.60 6.60 24.3M
2022-01-14 7.10 7.15 6.71 6.86 43.6M
2022-01-13 7.36 7.41 7.12 7.15 24.9M
2022-01-12 7.55 7.70 7.28 7.33 56.5M
2022-01-11 7.07 7.60 7.01 7.35 64.0M
2022-01-10 7.30 7.73 6.85 7.17 70.5M
2022-01-07 8.20 8.40 7.36 7.36 163.0M
2022-01-06 6.77 8.00 6.02 7.95 220.5M
2022-01-05 7.90 8.44 6.80 6.97 172.7M
2022-01-04 8.39 9.70 7.62 8.20 359.0M
2022-01-03 5.99 7.75 5.80 7.75 465.6M