Sinohope Technology Holdings Ltd (1611)

1611
🏛️ 香港 →
5.25
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
09:30 6.43 6.45 6.18 6.19 351.2K
09:35 6.20 6.27 6.20 6.23 55.0K
09:40 6.22 6.22 6.14 6.20 162.5K
09:45 6.19 6.19 6.17 6.17 28.5K
09:50 6.14 6.15 6.10 6.11 186.0K
09:55 6.10 6.10 6.00 6.03 119.5K
10:00 6.00 6.05 5.95 6.05 255.0K
10:05 6.06 6.09 6.06 6.09 120.5K
10:10 6.07 6.10 6.04 6.09 227.5K
10:20 6.08 6.08 6.05 6.05 10.5K
10:25 6.07 6.10 6.07 6.10 18.5K
10:30 6.09 6.09 6.05 6.05 78.0K
10:35 6.06 6.07 6.05 6.07 20.0K
10:45 6.09 6.09 6.09 6.09 0.5K
10:50 6.07 6.10 6.07 6.10 17.0K
10:55 6.09 6.09 6.09 6.09 15.5K
11:05 6.06 6.08 6.06 6.08 40.0K
11:10 6.05 6.06 6.05 6.05 122.5K
11:15 6.06 6.07 6.06 6.07 12.5K
11:25 6.12 6.13 6.12 6.13 75.0K
11:30 6.14 6.14 6.13 6.13 5.5K
11:35 6.12 6.12 6.12 6.12 0.0K
11:40 6.11 6.11 6.08 6.08 4.0K
11:45 6.09 6.09 6.07 6.08 27.5K
13:00 6.08 6.31 6.08 6.31 310.5K
13:05 6.25 6.27 6.25 6.26 7.5K
13:10 6.26 6.26 6.21 6.21 4.5K
13:15 6.15 6.17 6.13 6.13 40.0K
13:20 6.13 6.15 6.13 6.14 50.5K
13:25 6.13 6.13 6.08 6.09 106.0K
13:30 6.11 6.12 6.11 6.12 11.0K
13:35 6.16 6.16 6.16 6.16 141.5K
13:45 6.17 6.21 6.17 6.21 63.5K
13:50 6.23 6.24 6.21 6.21 75.0K
13:55 6.20 6.21 6.20 6.20 45.5K
14:00 6.19 6.19 6.17 6.17 73.0K
14:05 6.16 6.16 6.13 6.13 48.5K
14:10 6.14 6.14 6.13 6.13 12.5K
14:15 6.14 6.15 6.13 6.15 29.5K
14:20 6.13 6.13 6.13 6.13 9.0K
14:25 6.12 6.12 6.12 6.12 3.5K
14:40 6.14 6.14 6.14 6.14 2.5K
14:45 6.13 6.13 6.13 6.13 0.0K
14:50 6.12 6.12 6.12 6.12 7.0K
14:55 6.13 6.13 6.13 6.13 10.5K
15:05 6.12 6.13 6.12 6.13 22.0K
15:10 6.10 6.10 6.10 6.10 33.0K
15:15 6.08 6.10 6.08 6.10 114.5K
15:35 6.11 6.17 6.11 6.17 85.0K
15:40 6.18 6.18 6.08 6.08 117.0K
15:45 6.05 6.09 6.05 6.08 172.5K
15:50 6.09 6.15 6.08 6.15 92.0K
15:55 6.14 6.20 6.03 6.20 335.5K
日付 始値 高値 安値 終値 出来高
2025-09-29 5.25 5.31 5.12 5.25 1.8M
2025-09-26 5.23 5.29 5.16 5.24 2.3M
2025-09-25 5.65 5.68 5.26 5.28 3.7M
2025-09-24 5.85 5.85 5.40 5.65 6.3M
2025-09-23 6.00 6.38 5.68 5.85 5.5M
2025-09-22 6.45 6.45 5.95 6.20 4.0M
2025-09-19 5.85 6.42 5.80 6.42 5.9M
2025-09-18 5.77 5.95 5.66 5.80 2.7M
2025-09-17 5.95 6.10 5.68 5.72 3.7M
2025-09-16 6.20 6.47 5.92 5.95 3.3M
2025-09-15 6.10 6.56 5.92 6.20 6.5M
2025-09-12 6.44 6.58 6.08 6.10 4.8M
2025-09-11 6.86 6.86 6.31 6.43 4.8M
2025-09-10 6.86 7.29 6.56 6.69 5.6M
2025-09-09 6.69 6.97 6.61 6.70 2.5M
2025-09-08 7.05 7.05 6.66 6.88 4.0M
2025-09-05 6.60 7.20 6.51 7.05 6.5M
2025-09-04 6.90 7.20 6.35 6.63 5.9M
2025-09-03 6.61 7.00 6.61 6.76 5.4M
2025-09-02 6.98 7.05 6.47 6.60 4.1M
2025-09-01 6.40 7.09 6.40 6.98 9.2M
2025-08-29 6.31 6.49 6.12 6.40 3.0M
2025-08-28 6.78 6.78 6.10 6.31 9.5M
2025-08-27 7.20 7.49 6.72 6.78 6.5M
2025-08-26 6.91 7.19 6.45 7.10 8.3M
2025-08-25 7.20 7.54 6.89 6.93 7.6M
2025-08-22 6.89 7.27 6.81 6.98 5.7M
2025-08-21 7.10 7.50 6.67 6.86 8.5M
2025-08-20 6.90 7.18 6.40 6.73 13.3M
2025-08-19 7.76 8.06 7.41 7.54 8.0M
2025-08-18 7.84 7.86 7.33 7.76 6.8M
2025-08-15 7.57 8.08 7.09 7.84 13.5M
2025-08-14 7.00 8.17 7.00 7.68 27.2M
2025-08-13 5.06 7.10 5.06 6.50 37.1M
2025-08-12 5.06 5.06 4.80 5.00 3.0M
2025-08-11 5.01 5.29 4.71 5.08 10.1M
2025-08-08 4.32 4.73 4.27 4.59 7.2M
2025-08-07 4.30 4.39 4.20 4.31 2.6M
2025-08-06 4.27 4.32 4.03 4.24 2.5M
2025-08-05 4.24 4.40 4.13 4.27 3.2M
2025-08-04 4.36 4.36 4.15 4.26 3.0M
2025-08-01 4.68 4.68 4.25 4.36 8.2M
2025-07-31 4.81 4.94 4.61 4.68 4.8M
2025-07-30 5.00 5.03 4.69 4.81 5.9M
2025-07-29 5.06 5.18 4.80 5.06 6.7M
2025-07-28 4.68 5.17 4.61 5.06 11.7M
2025-07-25 4.53 4.69 4.22 4.67 9.5M
2025-07-24 4.50 4.69 4.43 4.56 7.7M
2025-07-23 4.58 4.63 4.38 4.50 9.4M
2025-07-22 4.90 4.91 4.49 4.58 15.0M
2025-07-21 5.38 5.38 4.87 4.90 9.6M
2025-07-18 5.08 5.54 5.08 5.22 15.1M
2025-07-17 5.11 5.49 5.06 5.08 14.7M
2025-07-16 5.06 5.33 4.80 5.02 12.0M
2025-07-15 5.25 5.34 4.89 5.06 15.8M
2025-07-14 4.95 5.52 4.70 5.18 22.1M
2025-07-11 4.27 5.04 4.14 4.84 26.6M
2025-07-10 3.97 4.50 3.88 4.09 26.1M
2025-07-09 3.98 3.98 3.62 3.88 11.3M
2025-07-08 3.30 3.92 3.30 3.75 20.7M
2025-07-07 3.10 3.41 3.05 3.30 4.8M
2025-07-04 3.23 3.50 3.05 3.08 8.8M
2025-07-03 3.15 3.48 3.10 3.23 10.7M
2025-07-02 3.08 3.27 2.91 3.13 10.0M
2025-06-30 2.20 3.30 2.20 3.10 30.3M
2025-06-27 2.41 2.55 2.35 2.36 6.1M
2025-06-26 2.20 2.69 2.10 2.40 24.6M
2025-06-25 2.00 2.21 1.97 2.18 10.1M
2025-06-24 1.95 2.01 1.94 2.00 1.6M
2025-06-23 1.93 1.99 1.87 1.95 2.1M
2025-06-20 1.97 2.00 1.90 1.95 1.6M
2025-06-19 2.05 2.19 1.95 1.97 4.5M
2025-06-18 1.96 2.03 1.92 1.97 1.0M
2025-06-17 2.01 2.08 1.95 1.97 2.7M
2025-06-16 1.84 2.07 1.83 2.04 4.7M
2025-06-13 1.95 2.04 1.78 1.84 4.3M
2025-06-12 2.00 2.04 1.92 2.01 2.1M
2025-06-11 2.03 2.08 1.98 2.03 1.8M
2025-06-10 1.95 2.04 1.89 2.02 4.1M
2025-06-09 1.87 1.95 1.87 1.91 2.7M
2025-06-06 2.00 2.05 1.87 1.87 3.7M
2025-06-05 1.99 2.13 1.94 1.96 5.6M
2025-06-04 2.10 2.10 1.91 1.97 6.1M
2025-06-03 2.27 2.27 2.02 2.09 7.6M
2025-06-02 1.80 2.30 1.78 2.19 23.9M
2025-05-30 1.80 1.81 1.68 1.78 5.1M
2025-05-29 1.64 1.85 1.63 1.80 5.6M
2025-05-28 1.66 1.69 1.64 1.67 0.7M
2025-05-27 1.59 1.79 1.59 1.68 2.6M
2025-05-26 1.63 1.68 1.58 1.66 1.5M
2025-05-23 1.64 1.72 1.58 1.63 1.6M
2025-05-22 1.72 1.73 1.58 1.60 2.0M
2025-05-21 1.58 1.72 1.58 1.65 2.4M
2025-05-20 1.57 1.63 1.56 1.58 0.5M
2025-05-19 1.65 1.65 1.58 1.59 1.6M
2025-05-16 1.66 1.69 1.62 1.65 0.3M
2025-05-15 1.73 1.77 1.67 1.68 0.6M
2025-05-14 1.68 1.74 1.65 1.67 0.4M
2025-05-13 1.78 1.78 1.65 1.69 0.9M
2025-05-12 1.84 1.84 1.74 1.74 0.9M
2025-05-09 1.93 1.97 1.73 1.75 4.5M
2025-05-08 1.63 1.88 1.56 1.88 2.8M
2025-05-07 1.63 1.63 1.57 1.57 0.1M
2025-05-06 1.51 1.62 1.51 1.62 0.2M
2025-05-02 1.62 1.62 1.54 1.55 0.6M
2025-04-30 1.61 1.61 1.54 1.58 0.2M
2025-04-29 1.56 1.62 1.55 1.58 0.2M
2025-04-28 1.60 1.60 1.53 1.56 0.2M
2025-04-25 1.57 1.59 1.53 1.53 0.3M
2025-04-24 1.61 1.63 1.52 1.57 0.4M
2025-04-23 1.62 1.75 1.59 1.60 0.5M
2025-04-22 1.58 1.60 1.51 1.60 0.6M
2025-04-17 1.51 1.60 1.51 1.58 0.5M
2025-04-16 1.54 1.54 1.46 1.47 0.3M
2025-04-15 1.46 1.50 1.44 1.49 0.3M
2025-04-14 1.47 1.53 1.47 1.49 0.4M
2025-04-11 1.47 1.51 1.43 1.47 0.2M
2025-04-10 1.50 1.59 1.41 1.47 0.7M
2025-04-09 1.39 1.44 1.38 1.43 0.3M
2025-04-08 1.36 1.49 1.36 1.44 0.9M
2025-04-07 1.60 1.60 1.28 1.36 1.8M
2025-04-03 1.66 1.66 1.62 1.62 0.4M
2025-04-02 1.65 1.70 1.65 1.67 0.2M
2025-04-01 1.65 1.70 1.65 1.65 0.4M
2025-03-31 1.72 1.75 1.66 1.68 0.4M
2025-03-28 1.73 1.73 1.69 1.71 0.2M
2025-03-27 1.79 1.79 1.73 1.73 0.2M
2025-03-26 1.69 1.77 1.68 1.74 0.3M
2025-03-25 1.78 1.82 1.74 1.80 1.1M
2025-03-24 1.60 1.83 1.60 1.80 2.3M
2025-03-21 1.66 1.73 1.60 1.60 1.4M
2025-03-20 1.68 1.74 1.66 1.66 0.5M
2025-03-19 1.70 1.73 1.67 1.73 0.9M
2025-03-18 1.73 1.75 1.69 1.70 0.6M
2025-03-17 1.72 1.76 1.70 1.73 1.0M
2025-03-14 1.67 1.73 1.63 1.69 1.0M
2025-03-13 1.75 1.75 1.63 1.64 0.6M
2025-03-12 1.71 1.77 1.67 1.68 1.6M
2025-03-11 1.68 1.69 1.62 1.66 1.2M
2025-03-10 1.72 1.74 1.68 1.73 1.2M
2025-03-07 1.69 1.78 1.63 1.75 2.7M
2025-03-06 1.64 1.72 1.64 1.69 1.6M
2025-03-05 1.69 1.70 1.62 1.62 1.2M
2025-03-04 1.60 1.74 1.60 1.69 2.8M
2025-03-03 1.60 1.78 1.55 1.73 5.7M
2025-02-28 1.56 1.56 1.49 1.52 1.0M
2025-02-27 1.60 1.67 1.54 1.56 1.2M
2025-02-26 1.53 1.60 1.51 1.58 1.1M
2025-02-25 1.61 1.61 1.53 1.53 3.0M
2025-02-24 1.68 1.69 1.60 1.61 2.3M
2025-02-21 1.70 1.73 1.64 1.68 2.2M
2025-02-20 1.74 1.75 1.67 1.69 2.1M
2025-02-19 1.71 1.77 1.69 1.74 1.2M
2025-02-18 1.71 1.73 1.70 1.71 0.6M
2025-02-17 1.73 1.75 1.69 1.72 1.9M
2025-02-14 1.74 1.78 1.72 1.73 1.1M
2025-02-13 1.77 1.80 1.73 1.74 1.4M
2025-02-12 1.78 1.81 1.76 1.77 1.2M
2025-02-11 1.85 1.85 1.78 1.78 1.3M
2025-02-10 1.84 1.89 1.82 1.85 0.7M
2025-02-07 1.85 1.91 1.84 1.84 1.3M
2025-02-06 1.82 1.89 1.82 1.85 0.6M
2025-02-05 1.89 1.89 1.80 1.84 1.4M
2025-02-04 1.89 1.96 1.85 1.89 3.0M
2025-02-03 1.88 1.88 1.75 1.81 2.3M
2025-01-28 1.91 1.91 1.87 1.88 0.5M
2025-01-27 1.99 1.99 1.91 1.93 1.0M
2025-01-24 1.91 2.00 1.91 1.99 1.7M
2025-01-23 1.90 1.95 1.86 1.88 0.7M
2025-01-22 1.93 1.96 1.90 1.93 0.3M
2025-01-21 2.03 2.03 1.92 1.93 1.2M
2025-01-20 2.01 2.07 1.96 2.04 1.7M
2025-01-17 1.87 2.03 1.85 1.98 1.7M
2025-01-16 1.89 1.92 1.85 1.86 0.6M
2025-01-15 1.86 1.93 1.84 1.87 0.5M
2025-01-14 1.84 1.90 1.83 1.85 0.6M
2025-01-13 1.88 1.90 1.82 1.83 0.9M
2025-01-10 1.93 1.95 1.87 1.91 0.6M
2025-01-09 1.93 1.97 1.92 1.95 0.5M
2025-01-08 1.92 1.93 1.88 1.91 0.6M
2025-01-07 1.95 2.05 1.95 2.01 0.6M
2025-01-06 2.10 2.12 2.01 2.02 1.7M
2025-01-03 1.93 2.00 1.92 1.96 0.3M
2025-01-02 1.89 1.95 1.85 1.93 0.7M