Sipai Health Technology Co (0314)

0314
🏛️ 香港 →
3.21
最終更新: 2025-09-30
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 6.94 7.00 6.58 6.90 0.4M
2023-12-28 6.67 6.89 6.47 6.85 1.7M
2023-12-27 6.80 6.87 6.61 6.80 0.7M
2023-12-22 6.93 6.93 6.65 6.80 0.4M
2023-12-21 6.99 6.99 6.77 6.77 0.1M
2023-12-20 6.89 6.99 6.79 6.90 0.7M
2023-12-19 6.99 7.07 6.77 6.93 0.4M
2023-12-18 7.00 7.05 6.78 6.99 0.4M
2023-12-15 6.50 7.09 6.50 6.85 0.6M
2023-12-14 6.89 7.10 6.83 6.91 0.5M
2023-12-13 7.00 7.14 6.79 6.79 0.8M
2023-12-12 6.95 7.21 6.85 7.00 0.5M
2023-12-11 7.00 7.29 6.96 7.08 1.0M
2023-12-08 7.14 7.32 7.02 7.08 0.3M
2023-12-07 7.46 7.49 6.90 7.05 0.3M
2023-12-06 7.01 7.15 6.96 7.07 0.4M
2023-12-05 6.99 7.12 6.99 7.05 0.4M
2023-12-04 7.65 7.65 6.89 7.02 0.5M
2023-12-01 7.00 7.13 6.92 7.00 0.3M
2023-11-30 7.40 7.40 6.98 6.99 0.1M
2023-11-29 7.30 7.30 6.96 7.00 0.3M
2023-11-28 7.00 7.37 7.00 7.00 0.1M
2023-11-27 7.58 7.58 7.06 7.08 0.1M
2023-11-24 7.47 7.47 7.14 7.14 0.0M
2023-11-23 7.08 7.38 7.08 7.30 0.2M
2023-11-22 7.24 7.37 7.07 7.11 0.2M
2023-11-21 7.15 7.53 7.15 7.36 0.2M
2023-11-20 7.50 7.70 7.34 7.34 0.1M
2023-11-17 7.32 7.50 7.26 7.50 0.2M
2023-11-16 7.72 7.72 7.33 7.48 0.4M
2023-11-15 7.40 7.59 7.28 7.53 0.5M
2023-11-14 7.28 7.66 7.28 7.35 0.4M
2023-11-13 7.35 7.63 7.19 7.50 0.4M
2023-11-10 7.99 7.99 7.20 7.37 0.7M
2023-11-09 8.62 8.62 7.77 7.99 0.6M
2023-11-08 8.42 8.98 8.42 8.60 3.1M
2023-11-07 8.73 8.88 8.47 8.67 0.6M
2023-11-06 8.75 8.86 8.55 8.73 1.0M
2023-11-03 8.43 8.80 8.12 8.76 1.3M
2023-11-02 8.00 8.55 8.00 8.55 1.2M
2023-11-01 7.78 8.20 7.53 8.20 0.6M
2023-10-31 7.79 7.79 7.45 7.77 0.1M
2023-10-30 7.69 7.80 7.48 7.75 0.5M
2023-10-27 7.35 7.74 7.35 7.59 0.2M
2023-10-26 7.70 7.70 7.40 7.51 0.1M
2023-10-25 7.27 7.69 7.27 7.50 0.2M
2023-10-24 7.50 7.50 7.11 7.40 0.2M
2023-10-20 7.80 7.80 7.16 7.50 0.1M
2023-10-19 7.40 7.42 7.24 7.32 0.1M
2023-10-18 7.02 7.47 7.02 7.45 0.1M
2023-10-17 7.54 7.54 7.21 7.25 0.1M
2023-10-16 7.99 7.99 7.33 7.56 0.1M
2023-10-13 7.62 7.69 7.43 7.55 0.1M
2023-10-12 7.68 7.72 7.40 7.66 0.3M
2023-10-11 7.45 7.70 7.21 7.68 0.3M
2023-10-10 7.42 7.58 7.19 7.33 0.3M
2023-10-09 7.64 7.64 7.23 7.43 0.0M
2023-10-06 7.20 7.59 6.20 7.17 0.1M
2023-10-05 7.22 7.22 6.70 6.70 0.0M
2023-10-04 7.64 7.64 7.22 7.22 0.0M
2023-10-03 7.81 8.00 7.42 7.54 0.0M
2023-09-29 7.60 7.75 7.60 7.50 0.0M
2023-09-28 7.70 7.70 7.32 7.60 0.2M
2023-09-27 7.48 7.65 7.29 7.54 0.3M
2023-09-26 7.50 7.54 7.25 7.40 0.3M
2023-09-25 7.72 7.76 7.40 7.50 0.2M
2023-09-22 7.83 7.94 7.57 7.76 0.4M
2023-09-21 7.86 8.06 7.83 7.87 0.2M
2023-09-20 8.00 8.11 7.82 7.94 0.8M
2023-09-19 7.67 8.30 6.79 8.00 1.0M
2023-09-18 7.80 7.90 7.60 7.79 0.1M
2023-09-15 7.20 7.97 7.20 7.80 1.0M
2023-09-14 7.49 7.63 7.34 7.49 0.5M
2023-09-13 7.65 7.70 7.32 7.56 1.1M
2023-09-12 6.99 7.63 6.99 7.61 0.9M
2023-09-11 7.35 7.54 6.88 7.50 1.3M
2023-09-07 7.69 7.69 7.10 7.60 1.7M
2023-09-06 6.85 7.50 6.51 7.40 2.1M
2023-09-05 6.63 6.93 6.18 6.80 1.5M
2023-09-04 6.00 6.63 6.00 6.63 2.6M
2023-08-31 5.90 5.94 5.46 5.84 1.7M
2023-08-30 5.68 5.85 5.46 5.76 1.4M
2023-08-29 5.51 5.62 4.89 5.60 0.8M
2023-08-28 5.67 5.73 5.35 5.39 2.1M
2023-08-25 5.59 5.59 5.36 5.46 1.3M
2023-08-24 5.55 5.81 5.31 5.60 1.6M
2023-08-23 5.56 5.56 5.35 5.45 0.7M
2023-08-22 5.68 5.68 5.30 5.57 1.1M
2023-08-21 5.57 5.63 5.39 5.57 1.3M
2023-08-18 5.65 5.65 5.31 5.58 2.0M
2023-08-17 5.72 5.92 5.56 5.58 1.3M
2023-08-16 5.94 5.98 5.58 5.75 1.6M
2023-08-15 6.01 6.01 5.71 5.83 0.6M
2023-08-14 6.46 6.47 5.83 6.01 1.7M
2023-08-11 6.71 6.81 6.40 6.46 1.3M
2023-08-10 7.18 7.18 6.74 6.90 1.5M
2023-08-09 7.49 7.49 7.00 7.06 0.7M
2023-08-08 7.30 7.30 7.02 7.03 0.9M
2023-08-07 7.36 7.40 7.22 7.27 0.6M
2023-08-04 7.55 7.55 7.30 7.47 0.6M
2023-08-03 7.60 7.60 7.27 7.42 0.4M
2023-08-02 7.30 7.70 7.30 7.41 0.7M
2023-08-01 7.95 7.95 7.62 7.70 0.9M
2023-07-31 8.00 8.12 7.74 7.75 1.4M
2023-07-28 8.16 8.25 7.93 8.12 1.6M
2023-07-27 7.91 7.99 7.78 7.95 1.1M
2023-07-26 7.75 8.13 7.75 7.88 1.7M
2023-07-25 7.66 7.89 7.62 7.72 1.1M
2023-07-24 7.35 7.99 7.35 7.61 2.5M
2023-07-21 7.35 7.45 7.02 7.35 2.3M
2023-07-20 7.37 7.37 7.08 7.15 0.8M
2023-07-19 7.41 7.41 7.24 7.26 0.9M
2023-07-18 7.49 7.60 7.25 7.41 1.3M
2023-07-14 7.77 7.86 7.45 7.48 1.5M
2023-07-13 7.70 8.01 7.63 7.77 2.8M
2023-07-12 7.64 7.93 7.45 7.59 2.2M
2023-07-11 7.58 8.06 7.50 7.93 2.1M
2023-07-10 7.59 8.01 7.59 7.80 1.5M
2023-07-07 7.70 7.77 7.52 7.57 1.3M
2023-07-06 7.51 7.83 7.31 7.57 2.8M
2023-07-05 7.89 7.95 7.45 7.56 2.2M
2023-07-04 8.36 8.36 7.77 7.86 2.9M
2023-07-03 7.54 8.30 7.48 8.10 7.4M
2023-06-30 7.70 7.88 7.02 7.54 5.9M
2023-06-29 8.00 8.20 7.29 7.50 5.6M
2023-06-28 7.20 8.36 6.88 7.71 10.8M
2023-06-27 7.08 7.38 6.40 7.19 9.1M
2023-06-26 12.20 12.20 7.15 7.20 6.7M
2023-06-23 13.30 13.30 11.10 12.24 0.1M
2023-06-21 14.44 14.44 13.24 13.30 0.4M
2023-06-20 16.42 16.42 14.80 14.80 0.4M
2023-06-19 17.36 17.58 16.34 16.40 0.2M
2023-06-16 16.00 17.40 15.84 17.40 0.7M
2023-06-15 16.42 16.42 15.68 15.98 0.4M
2023-06-14 17.04 17.36 16.38 16.42 1.1M
2023-06-13 18.34 18.38 16.06 16.80 1.2M
2023-06-12 18.12 19.50 18.00 18.06 1.2M
2023-06-09 22.95 23.20 19.88 19.88 0.2M
2023-06-08 27.00 27.95 23.20 24.00 0.3M
2023-06-07 28.80 28.80 25.65 27.00 0.2M
2023-06-06 31.00 31.00 28.20 28.80 0.2M
2023-06-05 30.80 31.95 28.75 30.15 0.4M
2023-06-02 32.00 32.90 29.20 29.60 0.2M
2023-06-01 31.30 32.30 29.05 30.60 0.2M
2023-05-31 32.25 32.25 30.00 30.15 0.1M
2023-05-30 35.95 35.95 31.35 32.30 0.1M
2023-05-29 30.30 35.00 28.90 33.90 0.2M
2023-05-25 33.05 33.05 29.50 30.30 0.2M
2023-05-24 33.65 33.90 32.85 33.10 0.2M
2023-05-23 33.10 34.95 33.10 34.30 0.1M
2023-05-22 33.50 35.00 33.15 35.00 0.2M
2023-05-19 34.90 34.90 33.00 34.45 0.2M
2023-05-18 35.50 36.45 34.35 34.65 0.1M
2023-05-17 35.60 36.45 34.60 35.60 0.2M
2023-05-16 35.95 36.40 34.75 35.70 0.1M
2023-05-15 34.90 36.40 34.80 35.95 0.1M
2023-05-12 37.00 37.00 35.35 35.45 0.1M
2023-05-11 36.30 36.95 35.70 36.85 0.1M
2023-05-10 35.85 36.80 34.95 36.60 0.2M
2023-05-09 36.55 37.85 35.00 36.90 0.2M
2023-05-08 37.10 38.00 35.50 36.40 0.2M
2023-05-05 37.55 37.95 36.70 37.85 0.2M
2023-05-04 37.75 38.60 36.50 37.50 0.2M
2023-05-03 39.95 39.95 36.00 38.05 0.2M
2023-05-02 36.00 38.20 35.70 37.65 0.2M
2023-04-28 34.80 36.20 34.00 34.95 0.2M
2023-04-27 36.00 36.95 33.45 34.75 0.2M
2023-04-26 39.50 39.50 34.20 34.65 0.2M
2023-04-25 41.05 42.65 38.65 38.65 0.2M
2023-04-24 36.40 42.90 34.15 41.85 0.2M
2023-04-21 34.10 36.00 31.30 35.90 0.2M
2023-04-20 35.75 35.75 32.00 32.90 0.2M
2023-04-19 33.50 36.35 32.25 34.15 0.2M
2023-04-18 40.00 40.00 33.15 34.35 0.3M
2023-04-17 39.60 40.20 36.05 37.20 0.3M
2023-04-14 43.30 44.55 38.40 38.40 0.2M
2023-04-13 39.95 44.60 38.40 42.10 0.2M
2023-04-12 40.45 41.90 38.50 40.15 0.2M
2023-04-11 40.65 40.65 37.25 40.55 0.3M
2023-04-06 39.00 41.25 36.90 40.65 0.3M
2023-04-04 36.85 37.80 35.50 36.90 0.5M
2023-04-03 33.65 38.20 33.65 36.85 0.2M
2023-03-31 36.00 38.80 35.00 36.95 0.2M
2023-03-30 36.30 39.05 35.00 36.80 0.2M
2023-03-29 32.00 37.20 31.05 37.20 0.2M
2023-03-28 33.00 35.25 31.00 32.45 0.3M
2023-03-27 29.00 32.25 27.50 32.25 0.5M
2023-03-24 23.80 28.55 23.80 28.20 0.4M
2023-03-23 22.95 24.60 22.65 24.45 0.2M
2023-03-22 22.55 23.10 22.55 22.95 0.2M
2023-03-21 23.30 23.30 22.40 23.10 0.2M
2023-03-20 23.50 23.50 21.60 23.50 0.2M
2023-03-17 21.80 22.80 21.30 22.35 0.2M
2023-03-16 24.50 24.50 20.60 21.80 0.3M
2023-03-15 24.00 31.00 22.50 24.70 0.8M
2023-03-14 22.80 24.95 21.10 23.65 0.4M
2023-03-13 20.50 24.10 20.05 22.65 0.2M
2023-03-10 20.90 21.20 19.52 20.50 0.1M
2023-03-09 21.35 22.50 21.25 21.25 0.1M
2023-03-08 22.50 22.50 21.40 22.45 0.1M
2023-03-07 22.40 22.50 21.50 22.50 0.0M
2023-03-06 22.30 22.80 21.85 22.40 0.1M
2023-03-03 23.00 23.00 21.95 22.15 0.7M
2023-03-02 22.90 23.40 22.30 23.00 0.0M
2023-03-01 22.35 22.95 22.30 22.90 0.0M
2023-02-28 22.35 24.00 21.00 23.00 0.1M
2023-02-27 22.50 22.50 21.20 22.35 0.1M
2023-02-24 22.00 22.85 21.35 22.00 0.5M
2023-02-23 21.65 22.45 20.55 22.35 0.1M
2023-02-22 21.50 22.60 20.95 21.60 0.1M
2023-02-21 20.00 22.35 20.00 22.35 0.7M
2023-02-20 20.50 21.45 19.84 20.05 0.1M
2023-02-17 20.95 21.50 20.40 20.65 0.1M
2023-02-16 21.50 21.85 20.95 21.10 0.1M
2023-02-15 22.75 22.75 21.50 21.50 0.1M
2023-02-14 23.15 24.50 21.95 22.75 0.1M
2023-02-13 19.88 23.75 19.74 23.00 0.9M
2023-02-10 20.70 20.70 19.80 20.35 0.1M
2023-02-09 20.45 20.70 20.40 20.50 0.4M
2023-02-08 20.00 20.40 18.80 19.98 0.1M
2023-02-07 20.50 20.50 20.00 20.00 0.1M
2023-02-06 19.82 21.55 19.62 20.65 0.1M
2023-02-03 19.96 21.00 19.80 19.82 0.1M
2023-02-02 19.18 20.05 18.80 19.96 0.1M
2023-02-01 19.98 20.00 18.60 19.20 0.1M
2023-01-31 20.60 20.60 19.50 19.98 0.1M
2023-01-30 22.45 22.45 20.65 21.50 0.1M
2023-01-27 21.00 22.50 20.50 22.45 0.1M
2023-01-26 22.00 22.00 20.55 21.00 0.1M
2023-01-20 22.35 22.80 21.05 22.00 0.0M
2023-01-19 21.05 23.80 21.00 22.35 0.2M
2023-01-18 18.64 22.35 18.64 22.00 0.2M
2023-01-17 19.00 20.95 18.76 19.76 0.1M
2023-01-16 18.52 19.32 18.52 19.30 0.1M
2023-01-13 18.70 18.90 18.54 18.76 0.2M
2023-01-12 18.64 19.20 18.52 18.74 0.4M
2023-01-11 18.62 18.78 18.58 18.62 0.2M
2023-01-10 21.00 21.30 18.30 18.60 0.4M
2023-01-09 18.60 20.50 18.58 20.50 0.4M
2023-01-06 18.60 18.66 18.54 18.60 0.2M
2023-01-05 18.64 18.80 18.50 18.66 0.3M
2023-01-04 18.60 19.00 18.60 18.60 0.2M
2023-01-03 18.68 18.98 18.60 18.60 0.2M