Shanghai REFIRE Group Ltd (2570)

2570
🏛️ 香港 →
149.00
最終更新: 2025-10-06
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
09:40 148.70 148.80 148.70 148.80 0.5K
09:45 148.80 148.80 148.40 148.40 1.6K
09:50 148.50 148.60 148.50 148.50 0.2K
09:55 148.30 148.30 148.30 148.30 0.4K
10:00 148.10 148.80 148.10 148.80 0.6K
10:10 148.80 148.80 148.80 148.80 0.0K
10:25 148.90 150.50 148.90 150.50 0.2K
11:05 150.20 150.30 150.20 150.30 0.1K
11:10 149.40 149.40 149.40 149.40 0.2K
11:40 149.40 149.90 149.40 149.90 0.7K
13:10 149.90 149.90 149.90 149.90 0.0K
13:15 150.00 150.80 150.00 150.60 0.7K
13:20 151.00 151.80 150.50 151.50 0.8K
13:30 150.60 150.60 150.60 150.60 0.2K
14:10 150.30 150.30 149.20 149.20 0.1K
14:15 150.40 150.40 149.70 149.70 0.1K
14:25 151.00 151.00 151.00 151.00 0.2K
15:05 152.10 152.60 152.10 152.50 0.8K
15:10 152.40 152.40 152.40 152.40 0.1K
15:40 152.30 152.30 152.30 152.30 0.0K
15:45 152.20 152.20 151.10 151.10 0.2K
15:50 151.20 151.20 151.20 151.20 0.1K
15:55 151.00 152.30 150.30 152.30 2.8K
日付 始値 高値 安値 終値 出来高
2025-10-06 151.80 163.30 148.00 149.00 0.0M
2025-10-03 152.70 152.70 148.10 152.30 0.0M
2025-10-02 155.40 162.30 147.10 153.10 0.0M
2025-09-30 155.20 162.90 154.40 155.00 0.0M
2025-09-29 156.00 166.40 147.10 159.50 0.1M
2025-09-26 159.70 159.70 159.70 159.70 0.0M
2025-09-25 158.40 162.20 158.20 159.70 0.1M
2025-09-24 163.20 167.30 158.00 158.40 0.1M
2025-09-23 178.60 180.70 165.00 170.00 0.3M
2025-09-22 183.70 193.80 169.10 176.30 0.2M
2025-09-19 192.50 220.00 171.80 183.70 0.3M
2025-09-18 166.60 251.20 165.10 196.80 1.1M
2025-09-17 168.00 168.00 162.30 166.30 0.0M
2025-09-16 170.20 172.20 160.10 163.90 0.1M
2025-09-15 161.00 171.30 161.00 170.20 0.1M
2025-09-12 150.00 174.90 149.00 160.50 0.2M
2025-09-11 143.00 150.10 140.50 150.10 0.1M
2025-09-10 142.00 145.50 139.80 143.90 0.1M
2025-09-09 146.80 146.80 139.40 142.90 0.0M
2025-09-08 142.50 145.20 140.50 145.00 0.0M
2025-09-05 139.50 143.10 138.00 140.70 0.0M
2025-09-04 141.10 144.10 138.10 140.20 0.0M
2025-09-03 146.00 147.40 139.60 142.70 0.1M
2025-09-02 147.00 150.00 145.10 145.20 0.0M
2025-09-01 146.50 150.40 145.00 147.40 0.0M
2025-08-29 147.00 149.90 145.50 147.00 0.0M
2025-08-28 153.50 153.50 143.70 147.30 0.0M
2025-08-27 154.00 159.30 153.00 154.20 0.0M
2025-08-26 156.00 156.60 151.00 154.20 0.0M
2025-08-25 156.80 156.80 153.20 156.20 0.0M
2025-08-22 153.40 154.90 152.80 154.60 0.0M
2025-08-21 151.10 154.20 151.00 153.60 0.0M
2025-08-20 156.00 156.00 150.80 152.80 0.0M
2025-08-19 157.00 162.70 154.00 154.70 0.1M
2025-08-18 157.90 159.00 153.60 157.10 0.0M
2025-08-15 155.00 157.90 155.00 157.60 0.0M
2025-08-14 161.90 162.00 153.60 155.50 0.0M
2025-08-13 163.40 164.10 159.40 160.20 0.0M
2025-08-12 163.00 165.10 161.40 161.50 0.1M
2025-08-11 165.40 165.40 161.20 163.20 0.1M
2025-08-08 167.00 177.20 157.90 161.30 0.1M
2025-08-07 164.50 168.10 163.80 167.00 0.1M
2025-08-06 162.00 165.80 160.00 164.80 0.1M
2025-08-05 166.50 166.50 158.40 162.50 0.1M
2025-08-04 169.70 169.70 155.10 161.40 0.1M
2025-08-01 171.00 171.00 154.10 156.90 0.1M
2025-07-31 166.00 172.80 163.80 170.70 0.1M
2025-07-30 162.20 168.90 161.50 166.30 0.1M
2025-07-29 168.80 169.40 163.90 164.00 0.1M
2025-07-28 173.70 173.70 164.80 169.40 0.1M
2025-07-25 170.00 171.00 167.50 170.20 0.1M
2025-07-24 172.00 177.20 169.50 170.00 0.1M
2025-07-23 172.00 176.00 169.00 172.50 0.1M
2025-07-22 175.80 179.50 170.60 172.80 0.1M
2025-07-21 179.60 182.80 172.00 177.40 0.1M
2025-07-18 175.60 183.40 175.60 180.00 0.1M
2025-07-17 171.10 177.90 169.50 175.40 0.2M
2025-07-16 168.00 176.70 167.10 172.00 0.0M
2025-07-15 167.00 170.40 166.20 170.00 0.0M
2025-07-14 169.20 175.30 163.50 167.80 0.0M
2025-07-11 169.90 170.70 164.50 169.30 0.0M
2025-07-10 171.10 178.80 164.40 166.30 0.0M
2025-07-09 168.00 171.30 167.20 171.10 0.0M
2025-07-08 169.00 171.80 161.00 168.50 0.0M
2025-07-07 171.50 176.00 166.80 167.50 0.0M
2025-07-04 176.50 179.00 172.00 172.60 0.0M
2025-07-03 175.80 182.20 175.70 177.00 0.0M
2025-07-02 177.70 182.00 171.00 176.10 0.0M
2025-06-30 181.00 181.40 173.00 179.60 0.0M
2025-06-27 178.00 180.50 176.00 180.00 0.0M
2025-06-26 184.00 184.00 174.80 178.20 0.0M
2025-06-25 184.00 187.50 178.80 182.00 0.0M
2025-06-24 193.60 195.90 178.80 184.40 0.2M
2025-06-23 203.40 203.40 193.40 193.50 0.0M
2025-06-20 197.00 203.40 191.30 203.40 0.1M
2025-06-19 191.40 198.40 190.50 196.00 0.0M
2025-06-18 194.20 200.20 188.10 195.10 0.0M
2025-06-17 202.40 202.40 194.10 195.80 0.0M
2025-06-16 190.30 209.80 189.80 198.50 0.0M
2025-06-13 207.00 207.00 191.60 196.10 0.0M
2025-06-12 211.40 216.00 202.00 208.60 0.1M
2025-06-11 200.20 230.00 192.90 211.40 0.2M
2025-06-10 210.00 212.80 204.60 212.20 0.0M
2025-06-09 215.60 218.60 210.20 211.40 0.0M
2025-06-06 215.60 226.00 211.40 215.00 0.0M
2025-06-05 208.00 235.00 207.80 215.80 0.1M
2025-06-04 204.20 214.60 202.20 205.00 0.0M
2025-06-03 204.60 217.80 200.40 206.40 0.0M
2025-06-02 204.60 220.00 204.20 218.00 0.0M
2025-05-30 219.80 221.80 208.40 208.40 0.0M
2025-05-29 227.00 231.80 212.80 220.00 0.0M
2025-05-28 241.00 255.60 223.60 226.00 0.0M
2025-05-27 254.80 260.00 234.60 242.00 0.0M
2025-05-26 265.00 264.80 246.40 254.60 0.0M
2025-05-23 266.00 267.40 245.60 258.40 0.0M
2025-05-22 238.40 267.40 232.40 257.80 0.2M
2025-05-21 236.60 236.60 227.00 232.40 0.0M
2025-05-20 240.00 240.00 214.20 225.00 0.1M
2025-05-19 244.80 245.20 220.00 228.60 0.1M
2025-05-16 214.80 235.00 210.80 229.20 0.2M
2025-05-15 199.00 230.80 193.20 214.80 0.2M
2025-05-14 197.90 197.90 190.30 196.00 0.0M
2025-05-13 196.00 197.90 189.80 195.20 0.1M
2025-05-12 181.70 197.70 181.70 189.80 0.1M
2025-05-09 188.70 191.10 178.30 180.90 0.0M
2025-05-08 191.70 191.70 178.10 184.90 0.1M
2025-05-07 185.50 193.70 168.80 182.30 0.1M
2025-05-06 168.00 188.90 167.50 179.90 0.1M
2025-05-02 165.80 170.00 165.60 167.00 0.0M
2025-04-30 169.80 169.80 162.30 165.60 0.0M
2025-04-29 177.00 177.00 161.20 165.50 0.1M
2025-04-28 148.80 184.00 148.00 164.90 0.2M
2025-04-25 166.10 166.10 156.00 157.80 0.1M
2025-04-24 158.10 172.70 158.00 160.00 0.1M
2025-04-23 150.90 195.80 150.90 157.90 0.4M
2025-04-22 156.00 156.00 145.00 147.00 0.1M
2025-04-17 163.90 179.50 156.00 156.90 0.2M
2025-04-16 148.00 191.20 144.10 163.90 0.4M
2025-04-15 149.50 149.90 142.40 148.60 0.0M
2025-04-14 137.50 154.50 137.00 149.50 0.0M
2025-04-11 145.50 153.40 143.00 145.00 0.0M
2025-04-10 142.00 159.80 142.00 146.00 0.1M
2025-04-09 118.00 143.80 118.00 139.00 0.1M
2025-04-08 128.00 139.10 122.00 129.70 0.1M
2025-04-07 166.10 166.10 125.20 126.70 0.1M
2025-04-03 175.00 185.00 166.10 175.40 0.1M
2025-04-02 180.00 182.00 168.20 175.50 0.1M
2025-04-01 179.90 183.10 170.00 172.00 0.1M
2025-03-31 191.00 191.10 174.00 179.00 0.1M
2025-03-28 202.00 205.00 184.10 191.00 0.1M
2025-03-27 190.00 204.80 185.40 200.00 0.1M
2025-03-26 203.00 219.00 184.00 195.00 0.3M
2025-03-25 220.00 222.00 194.30 201.80 0.1M
2025-03-24 244.40 253.80 216.20 217.40 0.1M
2025-03-21 255.00 316.20 236.20 244.00 0.5M
2025-03-20 285.00 289.80 248.40 252.60 0.1M
2025-03-19 259.40 287.40 255.20 283.00 0.1M
2025-03-18 270.00 280.40 256.00 259.40 0.1M
2025-03-17 255.60 273.00 255.60 268.00 0.1M
2025-03-14 248.40 270.00 236.20 255.60 0.1M
2025-03-13 209.60 256.60 204.00 248.40 0.1M
2025-03-12 206.00 215.80 201.00 211.00 0.0M
2025-03-11 210.00 212.00 202.20 204.20 0.0M
2025-03-10 244.00 244.20 207.20 207.20 0.1M
2025-03-07 247.20 252.20 229.40 246.00 0.0M
2025-03-06 227.00 254.40 227.00 247.20 0.0M
2025-03-05 220.00 233.80 214.00 229.40 0.0M
2025-03-04 216.00 225.00 212.00 218.80 0.0M
2025-03-03 204.00 224.80 203.00 218.40 0.0M
2025-02-28 228.00 233.00 192.50 201.80 0.0M
2025-02-27 213.00 235.60 208.20 232.80 0.0M
2025-02-26 206.60 220.00 206.60 212.80 0.0M
2025-02-25 214.80 214.80 194.00 208.00 0.0M
2025-02-24 256.00 256.00 211.80 213.00 0.0M
2025-02-21 253.80 272.40 252.60 254.80 0.0M
2025-02-20 249.00 253.00 248.00 252.20 0.0M
2025-02-19 250.20 264.00 249.00 250.60 0.0M
2025-02-18 239.80 260.00 236.00 249.80 0.0M
2025-02-17 231.00 249.00 228.00 239.80 0.0M
2025-02-14 238.00 241.00 230.00 231.20 0.0M
2025-02-13 236.00 245.20 234.80 236.80 0.0M
2025-02-12 225.00 243.20 225.00 234.80 0.0M
2025-02-11 228.00 229.60 222.00 225.40 0.0M
2025-02-10 227.80 230.20 218.40 229.80 0.0M
2025-02-07 209.00 231.20 208.00 227.00 0.0M
2025-02-06 215.00 215.00 198.00 210.00 0.0M
2025-02-05 218.00 218.20 209.40 213.00 0.0M
2025-02-04 214.40 221.00 213.00 221.00 0.0M
2025-02-03 223.80 226.00 204.00 214.40 0.0M
2025-01-28 217.00 227.80 217.00 223.80 0.0M
2025-01-27 217.00 227.00 210.00 219.80 0.0M
2025-01-24 222.80 227.00 204.80 217.00 0.0M
2025-01-23 229.00 237.20 221.60 223.00 0.0M
2025-01-22 224.00 233.80 221.40 226.80 0.0M
2025-01-21 218.00 226.00 215.20 225.20 0.0M
2025-01-20 206.00 222.40 204.00 214.80 0.0M
2025-01-17 207.00 209.00 202.00 204.00 0.0M
2025-01-16 200.00 209.00 193.00 208.40 0.0M
2025-01-15 213.60 214.60 199.00 201.00 0.0M
2025-01-14 199.00 213.60 195.00 213.00 0.0M
2025-01-13 200.20 205.00 192.20 197.00 0.0M
2025-01-10 191.40 208.60 190.40 201.00 0.0M
2025-01-09 181.00 195.10 173.20 192.30 0.0M
2025-01-08 193.00 198.20 181.00 181.00 0.0M
2025-01-07 165.20 197.90 163.10 196.70 0.1M
2025-01-06 159.00 166.50 159.00 165.20 0.0M
2025-01-03 158.00 162.00 155.60 159.10 0.0M
2025-01-02 161.90 161.90 146.80 158.30 0.1M