Sinotruk Hong Kong Ltd (3808)

3808
🏛️ 香港 →
22.38
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
2023-12-29 15.46 15.46 14.96 15.32 1.1M
2023-12-28 14.76 15.40 14.60 15.14 2.2M
2023-12-27 14.26 14.78 14.22 14.50 1.8M
2023-12-22 14.26 14.60 14.10 14.54 2.7M
2023-12-21 14.12 15.50 13.84 14.32 2.4M
2023-12-20 14.30 14.74 14.16 14.22 2.4M
2023-12-19 14.42 14.44 14.10 14.30 2.4M
2023-12-18 14.88 15.00 14.46 14.50 2.5M
2023-12-15 14.78 15.36 14.78 15.08 2.5M
2023-12-14 15.06 15.08 14.68 14.80 2.1M
2023-12-13 15.40 15.40 14.70 14.80 1.5M
2023-12-12 15.10 15.50 15.02 15.32 2.2M
2023-12-11 15.90 15.90 14.54 15.04 1.7M
2023-12-08 15.18 15.28 14.90 15.00 2.0M
2023-12-07 15.02 15.20 14.90 15.10 2.6M
2023-12-06 15.24 15.66 15.00 15.16 2.9M
2023-12-05 15.56 15.58 15.08 15.30 2.4M
2023-12-04 15.66 15.66 15.14 15.58 3.5M
2023-12-01 16.06 16.10 15.24 15.48 4.5M
2023-11-30 16.00 16.28 15.94 16.20 6.1M
2023-11-29 16.44 16.46 16.02 16.16 2.5M
2023-11-28 16.00 16.50 16.00 16.44 3.6M
2023-11-27 16.34 16.70 15.92 16.30 4.4M
2023-11-24 16.70 16.70 16.34 16.40 1.0M
2023-11-23 16.70 16.94 16.50 16.68 3.5M
2023-11-22 16.74 16.82 16.42 16.50 3.1M
2023-11-21 17.28 17.36 16.62 16.76 8.1M
2023-11-20 16.78 17.50 16.70 17.28 2.1M
2023-11-17 16.50 17.08 16.32 16.96 4.1M
2023-11-16 16.88 17.00 16.42 16.88 3.6M
2023-11-15 15.64 16.84 15.64 16.84 5.9M
2023-11-14 14.72 15.60 14.72 15.58 3.7M
2023-11-13 14.40 14.98 14.40 14.86 2.5M
2023-11-10 14.26 14.62 14.12 14.48 1.8M
2023-11-09 14.28 14.54 14.28 14.34 2.4M
2023-11-08 14.34 14.50 14.24 14.34 1.3M
2023-11-07 14.30 14.48 14.30 14.38 1.6M
2023-11-06 14.40 14.66 14.38 14.48 3.2M
2023-11-03 14.56 14.66 14.22 14.28 3.0M
2023-11-02 14.80 14.92 14.56 14.64 1.6M
2023-11-01 14.60 15.06 14.48 15.00 2.1M
2023-10-31 15.20 15.20 14.52 14.72 1.9M
2023-10-30 14.88 15.24 14.88 15.20 1.3M
2023-10-27 14.76 15.20 14.36 15.14 2.9M
2023-10-26 14.50 14.86 14.28 14.80 2.9M
2023-10-25 14.10 14.94 14.10 14.50 6.4M
2023-10-24 13.20 13.82 13.20 13.66 3.9M
2023-10-20 13.76 13.92 13.42 13.50 3.6M
2023-10-19 13.68 14.24 13.62 13.86 3.4M
2023-10-18 13.88 14.16 13.70 13.90 2.0M
2023-10-17 13.80 14.00 13.50 13.88 2.4M
2023-10-16 14.54 14.68 13.42 13.64 6.2M
2023-10-13 15.00 15.00 14.40 14.50 4.7M
2023-10-12 14.78 15.18 14.66 14.98 2.7M
2023-10-11 14.76 14.98 14.64 14.74 2.4M
2023-10-10 14.52 15.10 14.48 14.64 2.3M
2023-10-09 14.10 14.60 14.10 14.52 1.9M
2023-10-06 14.28 14.42 14.22 14.28 2.0M
2023-10-05 14.40 14.86 14.18 14.26 1.1M
2023-10-04 14.72 14.72 14.32 14.40 1.4M
2023-10-03 14.86 14.88 14.58 14.82 2.4M
2023-09-29 14.80 15.18 14.72 15.08 0.9M
2023-09-28 14.90 15.20 14.62 14.86 4.4M
2023-09-27 14.82 15.18 14.82 14.92 2.1M
2023-09-26 15.04 15.26 14.98 15.02 2.0M
2023-09-25 15.20 15.28 14.86 15.04 5.7M
2023-09-22 15.22 15.22 14.38 15.18 5.5M
2023-09-21 14.84 14.94 14.52 14.56 1.6M
2023-09-20 14.82 15.04 14.70 14.88 2.3M
2023-09-19 14.86 15.08 14.68 14.86 5.1M
2023-09-18 14.10 14.88 14.08 14.74 4.1M
2023-09-15 14.30 14.60 14.22 14.44 3.5M
2023-09-14 14.74 14.74 14.00 14.20 6.6M
2023-09-13 15.00 15.04 14.56 14.74 2.9M
2023-09-12 15.26 15.26 14.84 15.00 3.6M
2023-09-11 14.30 14.98 14.24 14.98 6.1M
2023-09-07 14.32 14.46 14.12 14.34 3.4M
2023-09-06 14.50 14.62 14.34 14.52 4.2M
2023-09-05 14.70 14.98 14.42 14.58 3.6M
2023-09-04 14.56 15.36 14.42 14.88 26.4M
2023-08-31 15.44 15.56 14.50 14.54 59.3M
2023-08-30 15.50 15.62 14.94 15.40 8.8M
2023-08-29 14.98 15.74 14.84 15.58 8.4M
2023-08-28 14.94 15.54 14.90 14.98 5.5M
2023-08-25 14.90 14.94 14.50 14.86 3.9M
2023-08-24 14.94 15.14 14.66 14.74 4.4M
2023-08-23 15.00 15.46 14.70 14.82 4.4M
2023-08-22 14.44 15.08 14.40 15.02 6.2M
2023-08-21 14.70 14.80 14.34 14.44 2.7M
2023-08-18 14.76 15.20 14.64 14.70 3.4M
2023-08-17 14.38 15.12 14.36 14.96 4.4M
2023-08-16 14.60 15.18 14.56 14.70 5.9M
2023-08-15 14.94 15.14 14.72 14.74 3.0M
2023-08-14 14.98 14.98 14.20 14.86 3.5M
2023-08-11 15.08 15.50 14.86 15.06 7.8M
2023-08-10 14.92 15.08 14.70 14.88 2.6M
2023-08-09 15.80 15.98 14.88 15.10 7.9M
2023-08-08 16.02 16.40 15.78 15.92 4.9M
2023-08-07 16.00 16.48 15.82 16.20 4.1M
2023-08-04 16.08 16.96 16.08 16.16 4.6M
2023-08-03 16.10 16.52 15.90 16.16 2.9M
2023-08-02 15.76 16.46 15.76 16.28 2.7M
2023-08-01 16.32 16.46 15.82 15.92 3.4M
2023-07-31 16.22 16.98 16.20 16.32 6.0M
2023-07-28 15.80 16.30 15.70 16.22 1.6M
2023-07-27 16.12 16.58 16.00 16.10 4.0M
2023-07-26 16.16 16.22 15.78 16.12 1.6M
2023-07-25 15.90 16.38 15.90 16.28 4.0M
2023-07-24 15.70 15.90 15.54 15.72 2.5M
2023-07-21 15.62 15.98 15.38 15.96 3.4M
2023-07-20 16.28 16.64 15.54 15.84 4.9M
2023-07-19 16.12 16.48 15.96 16.28 4.4M
2023-07-18 15.92 16.48 15.92 16.36 3.4M
2023-07-14 16.24 16.34 15.70 16.26 4.7M
2023-07-13 16.46 16.88 16.22 16.40 6.4M
2023-07-12 16.64 18.16 16.22 16.46 15.6M
2023-07-11 15.94 17.10 15.94 16.84 8.2M
2023-07-10 16.12 16.30 15.62 15.86 5.0M
2023-07-07 15.84 16.30 15.64 16.18 8.4M
2023-07-06 15.86 16.46 15.66 15.88 7.5M
2023-07-05 15.68 16.24 15.64 16.04 5.1M
2023-07-04 15.42 16.40 15.42 15.70 7.7M
2023-07-03 15.84 17.20 15.58 15.80 17.9M
2023-06-30 14.32 15.26 14.32 15.22 6.9M
2023-06-29 14.36 14.48 14.26 14.46 3.5M
2023-06-28 14.10 14.50 13.94 14.44 6.0M
2023-06-27 13.28 14.06 13.28 14.00 4.5M
2023-06-26 13.80 14.00 13.32 13.46 5.2M
2023-06-23 13.90 13.90 13.38 13.78 2.8M
2023-06-21 13.76 14.08 13.56 13.90 3.5M
2023-06-20 14.02 14.18 13.76 13.96 1.6M
2023-06-19 13.88 14.14 13.58 14.10 1.8M
2023-06-16 13.44 14.16 13.44 14.02 7.1M
2023-06-15 13.46 13.78 13.42 13.74 4.9M
2023-06-14 13.02 13.60 13.02 13.58 4.1M
2023-06-13 12.84 13.28 12.82 13.26 2.6M
2023-06-12 12.62 12.98 12.62 12.84 3.4M
2023-06-09 12.14 12.76 12.12 12.68 3.9M
2023-06-08 11.80 12.30 11.60 12.26 4.2M
2023-06-07 11.98 12.04 11.36 11.74 2.5M
2023-06-06 12.08 12.10 11.52 11.72 3.0M
2023-06-05 12.38 12.38 11.78 11.94 1.8M
2023-06-02 11.74 12.20 11.56 12.08 6.7M
2023-06-01 11.30 11.74 10.96 11.60 7.1M
2023-05-31 11.24 11.24 10.80 11.08 5.9M
2023-05-30 11.08 11.20 10.74 11.06 3.2M
2023-05-29 11.64 11.64 10.98 11.02 3.7M
2023-05-25 11.90 12.20 11.46 11.58 4.4M
2023-05-24 12.00 12.16 11.76 11.94 3.3M
2023-05-23 12.16 12.32 11.98 12.06 3.4M
2023-05-22 12.06 12.20 11.76 12.00 4.9M
2023-05-19 12.36 12.36 11.62 12.02 7.6M
2023-05-18 12.66 12.76 12.32 12.60 3.7M
2023-05-17 12.98 12.98 12.34 12.40 3.8M
2023-05-16 13.10 13.22 12.64 13.20 4.2M
2023-05-15 13.14 13.26 12.76 13.14 5.3M
2023-05-12 13.90 13.96 13.04 13.14 7.0M
2023-05-11 14.18 14.38 13.68 13.86 7.8M
2023-05-10 14.10 14.68 14.10 14.24 6.2M
2023-05-09 14.00 14.50 13.96 14.20 9.2M
2023-05-08 13.80 14.30 13.68 14.26 10.2M
2023-05-05 13.44 13.82 13.30 13.68 6.6M
2023-05-04 12.28 13.50 12.26 13.40 10.9M
2023-05-03 12.10 12.32 11.96 12.28 2.1M
2023-05-02 11.90 12.18 11.86 12.12 1.3M
2023-04-28 11.72 12.02 11.64 11.94 4.7M
2023-04-27 11.60 11.80 11.40 11.70 2.7M
2023-04-26 11.50 11.68 11.26 11.60 1.8M
2023-04-25 11.40 11.54 11.18 11.30 3.1M
2023-04-24 11.54 11.66 11.30 11.46 2.3M
2023-04-21 11.54 11.80 11.50 11.58 2.6M
2023-04-20 11.50 11.70 11.40 11.56 3.6M
2023-04-19 11.90 11.94 11.50 11.60 3.1M
2023-04-18 12.00 12.04 11.76 11.90 3.6M
2023-04-17 11.80 12.06 11.60 11.92 4.4M
2023-04-14 11.18 11.80 10.90 11.78 8.2M
2023-04-13 11.54 11.54 10.96 11.06 11.3M
2023-04-12 11.54 11.54 11.20 11.30 6.2M
2023-04-11 11.80 12.18 11.40 11.46 6.7M
2023-04-06 12.14 12.30 11.74 12.08 4.0M
2023-04-04 12.46 12.54 12.00 12.08 4.6M
2023-04-03 12.50 12.54 11.94 12.30 4.5M
2023-03-31 12.00 12.90 11.96 12.20 5.7M
2023-03-30 12.34 12.34 11.60 12.02 2.8M
2023-03-29 12.22 12.26 11.80 12.06 3.4M
2023-03-28 11.52 12.16 11.52 11.96 5.8M
2023-03-27 11.32 11.78 11.12 11.52 3.7M
2023-03-24 11.68 11.84 11.20 11.22 4.8M
2023-03-23 11.80 11.88 11.36 11.68 5.7M
2023-03-22 11.90 11.98 11.66 11.74 2.2M
2023-03-21 11.98 11.98 11.60 11.82 2.6M
2023-03-20 12.48 12.48 11.56 11.66 4.4M
2023-03-17 12.00 12.56 12.00 12.44 5.3M
2023-03-16 12.40 12.40 11.82 11.92 4.1M
2023-03-15 12.00 12.48 12.00 12.40 2.7M
2023-03-14 12.48 12.48 11.54 12.02 8.6M
2023-03-13 12.40 12.58 12.16 12.40 3.9M
2023-03-10 12.20 12.50 11.92 12.28 5.1M
2023-03-09 12.36 12.90 12.30 12.66 3.8M
2023-03-08 12.70 12.70 12.36 12.58 3.2M
2023-03-07 13.02 13.08 12.54 12.74 2.6M
2023-03-06 12.82 13.24 12.74 12.98 5.0M
2023-03-03 13.28 13.28 12.88 13.02 4.0M
2023-03-02 12.64 13.30 12.56 13.16 6.5M
2023-03-01 12.36 12.76 12.18 12.74 3.6M
2023-02-28 12.50 12.86 12.24 12.36 7.1M
2023-02-27 12.42 12.80 12.12 12.50 5.7M
2023-02-24 12.48 12.82 12.28 12.38 6.0M
2023-02-23 13.04 13.20 12.50 12.62 5.6M
2023-02-22 13.74 13.90 13.04 13.10 11.0M
2023-02-21 13.84 14.16 13.60 13.80 7.3M
2023-02-20 12.72 13.98 12.66 13.84 15.2M
2023-02-17 11.98 12.96 11.98 12.70 9.4M
2023-02-16 11.78 12.60 11.68 12.14 10.8M
2023-02-15 11.92 12.32 11.50 11.60 9.0M
2023-02-14 12.00 12.30 11.32 11.82 15.1M
2023-02-13 11.14 12.12 10.80 11.90 18.7M
2023-02-10 11.54 11.56 10.90 11.02 5.0M
2023-02-09 11.40 11.44 10.90 11.30 8.2M
2023-02-08 11.62 11.68 11.22 11.38 8.8M
2023-02-07 12.38 12.38 11.54 11.58 6.8M
2023-02-06 12.62 12.70 11.74 12.02 9.0M
2023-02-03 13.46 13.46 12.40 12.72 8.6M
2023-02-02 13.80 13.80 13.30 13.50 3.1M
2023-02-01 13.64 13.78 13.36 13.68 8.2M
2023-01-31 13.18 13.98 13.18 13.52 6.4M
2023-01-30 13.34 13.86 13.10 13.18 6.3M
2023-01-27 13.46 13.60 13.04 13.28 2.4M
2023-01-26 13.04 13.66 13.04 13.46 2.4M
2023-01-20 13.12 13.44 13.08 13.22 1.8M
2023-01-19 13.30 13.36 13.10 13.24 3.9M
2023-01-18 13.48 13.70 13.30 13.42 4.9M
2023-01-17 13.02 13.96 13.02 13.50 9.1M
2023-01-16 13.26 13.56 13.20 13.36 3.2M
2023-01-13 12.82 13.28 12.68 13.24 6.2M
2023-01-12 12.80 12.80 12.48 12.66 2.6M
2023-01-11 12.42 12.90 12.38 12.58 6.2M
2023-01-10 12.20 12.56 11.98 12.38 4.4M
2023-01-09 12.10 12.28 12.10 12.20 2.3M
2023-01-06 12.00 12.36 11.74 12.00 4.0M
2023-01-05 11.60 11.96 11.34 11.90 7.5M
2023-01-04 11.20 11.68 11.14 11.48 6.5M
2023-01-03 11.00 11.24 10.76 11.18 3.2M