TI Cloud Inc (2167)

2167
🏛️ 香港 →
4.42
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 5.80 6.60 5.77 6.60 0.1M
2023-12-28 4.70 5.80 4.58 5.80 0.1M
2023-12-27 4.90 5.30 4.70 4.70 0.0M
2023-12-22 4.65 4.90 4.11 4.90 0.0M
2023-12-21 4.88 4.88 4.42 4.70 0.0M
2023-12-20 4.24 4.40 4.24 4.40 0.0M
2023-12-19 3.99 3.99 3.90 4.01 0.1M
2023-12-18 3.38 3.80 3.38 3.80 0.0M
2023-12-15 3.99 3.99 3.30 3.50 0.0M
2023-12-14 3.01 3.30 2.70 3.30 0.0M
2023-12-13 3.30 3.30 3.10 3.30 0.0M
2023-12-12 3.04 3.29 2.95 3.00 0.0M
2023-12-11 2.80 2.80 2.80 2.80 0.0M
2023-12-08 2.16 2.50 2.16 2.55 0.0M
2023-12-07 2.45 2.45 2.45 2.45 0.0M
2023-12-06 2.65 2.65 2.45 2.45 0.0M
2023-12-05 2.59 2.59 2.59 2.60 0.0M
2023-12-04 2.70 2.70 2.58 2.59 0.0M
2023-12-01 2.40 2.79 2.40 2.70 0.0M
2023-11-30 3.11 3.11 3.11 3.10 0.0M
2023-11-29 3.08 3.08 3.08 3.08 0.0M
2023-11-28 3.08 3.08 2.80 3.08 0.0M
2023-11-27 2.93 2.99 2.85 2.99 0.0M
2023-11-24 2.85 2.98 2.85 2.85 0.0M
2023-11-23 2.90 2.90 2.21 2.90 0.0M
2023-11-22 3.20 3.20 2.85 2.89 0.0M
2023-11-21 3.12 3.29 3.12 3.29 0.0M
2023-11-20 3.20 3.20 3.20 3.20 0.0M
2023-11-17 3.24 3.26 3.24 3.26 0.0M
2023-11-16 2.79 3.35 2.75 3.25 0.0M
2023-11-15 2.79 2.79 2.79 2.79 0.0M
2023-11-14 2.79 2.79 2.79 2.79 0.0M
2023-11-13 2.79 2.79 2.79 2.79 0.0M
2023-11-10 2.81 2.81 2.81 2.81 0.0M
2023-11-09 2.71 2.98 2.70 2.81 0.0M
2023-11-08 2.65 2.81 2.65 2.81 0.0M
2023-11-07 2.58 2.96 2.46 2.65 0.0M
2023-11-06 2.82 2.82 2.58 2.60 0.0M
2023-11-03 2.95 3.24 2.80 2.82 0.1M
2023-11-02 3.23 3.23 3.23 3.23 0.0M
2023-11-01 3.23 3.23 3.23 3.23 0.0M
2023-10-31 3.02 3.29 3.00 3.28 0.0M
2023-10-30 3.37 3.37 3.10 3.10 0.0M
2023-10-27 3.30 3.39 3.30 3.31 0.0M
2023-10-26 3.00 3.13 2.90 3.11 0.0M
2023-10-25 3.38 3.38 3.25 3.25 0.0M
2023-10-24 3.34 3.38 3.00 3.38 0.0M
2023-10-20 3.60 3.60 3.50 3.50 0.0M
2023-10-19 3.85 3.85 3.70 3.70 0.0M
2023-10-18 3.86 3.86 3.69 3.73 0.0M
2023-10-17 4.04 4.04 3.60 3.86 0.0M
2023-10-16 6.20 6.20 3.95 3.95 0.5M
2023-10-13 6.60 6.60 6.60 6.60 0.0M
2023-10-12 6.53 8.78 6.53 6.60 0.0M
2023-10-11 6.56 6.56 6.56 6.56 0.0M
2023-10-10 6.56 6.56 6.56 6.56 0.0M
2023-10-09 6.56 6.56 6.56 6.56 0.0M
2023-10-06 6.56 6.56 6.56 6.56 0.0M
2023-10-05 6.56 6.56 6.56 6.56 0.0M
2023-10-04 6.56 6.56 6.56 6.56 0.0M
2023-10-03 6.56 6.56 6.56 6.56 0.0M
2023-09-29 6.66 6.66 6.66 6.66 0.0M
2023-09-28 6.66 6.66 6.66 6.66 0.0M
2023-09-27 6.80 6.80 6.80 6.80 0.0M
2023-09-26 6.76 6.76 6.76 6.76 0.0M
2023-09-25 6.77 6.77 6.77 6.77 0.0M
2023-09-22 6.88 6.88 6.88 6.88 0.0M
2023-09-21 6.90 6.90 6.90 6.90 0.0M
2023-09-20 6.91 6.91 6.90 6.90 0.0M
2023-09-19 7.00 7.00 7.00 6.98 0.0M
2023-09-18 7.00 7.00 7.00 7.00 0.0M
2023-09-15 7.29 7.29 7.29 7.29 0.0M
2023-09-14 7.29 7.29 7.29 7.29 0.0M
2023-09-13 7.29 7.29 7.29 7.29 0.0M
2023-09-12 7.29 7.29 7.29 7.29 0.0M
2023-09-11 7.30 7.30 7.30 7.30 0.0M
2023-09-07 7.43 7.43 7.43 7.43 0.0M
2023-09-06 7.65 7.65 7.43 7.43 0.0M
2023-09-05 7.70 7.70 7.70 7.70 0.0M
2023-09-04 7.70 7.70 7.70 7.70 0.0M
2023-08-31 7.70 7.70 7.70 7.70 0.0M
2023-08-30 7.78 7.80 7.78 7.78 0.0M
2023-08-29 7.20 7.20 7.18 7.18 0.0M
2023-08-28 7.43 7.43 7.43 7.43 0.0M
2023-08-25 7.37 7.55 7.37 7.46 0.0M
2023-08-24 7.56 8.00 7.55 7.55 0.0M
2023-08-23 8.16 8.16 7.57 7.60 0.0M
2023-08-22 9.79 9.79 9.75 9.50 0.0M
2023-08-21 9.90 9.90 9.90 9.90 0.0M
2023-08-18 7.77 9.90 7.65 9.90 0.0M
2023-08-17 7.84 7.84 7.64 7.79 0.0M
2023-08-16 7.80 7.80 7.78 7.78 0.0M
2023-08-15 7.80 7.80 7.80 7.80 0.0M
2023-08-14 7.80 7.83 7.80 7.82 0.0M
2023-08-11 7.84 7.84 7.84 7.84 0.0M
2023-08-10 7.84 7.84 7.84 7.84 0.0M
2023-08-09 7.94 7.94 7.94 7.94 0.0M
2023-08-08 7.98 7.98 7.98 7.98 0.1M
2023-08-07 8.00 8.00 8.00 8.00 0.0M
2023-08-04 8.00 8.00 8.00 8.00 0.0M
2023-08-03 8.00 8.00 7.99 8.00 0.6M
2023-08-02 8.30 8.30 8.20 8.20 0.0M
2023-08-01 8.50 8.50 8.50 8.50 0.0M
2023-07-31 8.50 8.50 8.50 8.50 0.0M
2023-07-28 8.50 8.50 8.50 8.50 0.0M
2023-07-27 8.50 8.50 8.50 8.50 0.0M
2023-07-26 8.79 8.79 8.79 8.79 0.0M
2023-07-25 9.10 9.10 9.10 9.10 0.0M
2023-07-24 9.21 9.21 9.21 9.10 0.0M
2023-07-21 9.30 9.30 9.30 9.30 0.0M
2023-07-20 9.30 9.30 9.30 9.30 0.0M
2023-07-19 9.49 9.49 9.49 9.49 0.0M
2023-07-18 9.50 9.50 9.50 9.49 0.0M
2023-07-14 9.50 9.50 9.50 9.50 0.0M
2023-07-13 9.86 9.86 9.50 9.50 0.0M
2023-07-12 10.30 10.30 9.85 9.85 0.0M
2023-07-11 11.50 11.50 11.50 11.50 0.0M
2023-07-10 11.72 11.72 11.72 11.72 0.0M
2023-07-07 12.06 12.06 12.06 11.90 0.0M
2023-07-06 11.66 11.66 11.66 11.66 0.0M
2023-07-05 12.00 12.00 12.00 11.94 0.0M
2023-07-04 11.88 12.14 11.88 12.14 0.0M
2023-07-03 12.70 12.70 12.40 12.40 0.0M
2023-06-30 11.80 12.80 9.80 12.90 0.0M
2023-06-29 12.42 12.42 12.42 11.84 0.0M
2023-06-28 12.48 12.48 12.28 12.28 0.0M
2023-06-27 10.54 10.60 10.54 10.60 0.0M
2023-06-26 10.88 10.88 10.80 10.80 0.0M
2023-06-23 11.40 11.40 10.98 10.98 0.0M
2023-06-21 10.90 10.94 10.90 10.90 0.0M
2023-06-20 11.00 11.00 10.94 10.94 0.0M
2023-06-19 11.18 11.18 11.00 11.00 0.0M
2023-06-16 11.40 11.40 11.20 11.20 0.0M
2023-06-15 10.90 10.90 10.84 10.86 0.0M
2023-06-14 11.40 11.40 10.90 10.90 0.0M
2023-06-13 11.06 11.06 10.98 10.98 0.0M
2023-06-12 11.60 11.60 11.28 11.28 0.0M
2023-06-09 11.40 11.40 11.04 11.06 0.0M
2023-06-08 11.62 11.62 11.04 11.06 0.0M
2023-06-07 11.58 11.58 11.08 11.08 0.0M
2023-06-06 12.18 12.18 10.88 11.60 0.0M
2023-06-05 11.76 11.76 11.60 11.60 0.0M
2023-06-02 11.40 11.40 11.00 11.20 0.0M
2023-06-01 10.88 10.88 10.86 10.86 0.0M
2023-05-31 11.20 11.20 11.18 11.20 0.0M
2023-05-30 10.50 10.90 10.50 10.90 0.0M
2023-05-29 10.58 10.58 10.50 10.50 0.0M
2023-05-25 9.70 10.18 9.70 10.18 0.0M
2023-05-24 9.70 9.70 9.70 9.70 0.0M
2023-05-23 11.40 11.40 6.42 9.70 0.0M
2023-05-22 9.58 11.40 9.58 11.40 0.0M
2023-05-19 11.40 11.40 11.32 11.38 0.0M
2023-05-18 11.40 11.40 11.36 11.38 0.0M
2023-05-17 11.40 11.40 11.40 11.40 0.0M
2023-05-16 11.40 11.40 11.40 11.40 0.0M
2023-05-15 11.40 11.40 11.40 11.40 0.0M
2023-05-12 11.42 11.58 11.42 11.40 0.0M
2023-05-11 10.88 10.88 10.82 10.88 0.0M
2023-05-10 10.90 10.90 10.88 10.88 0.0M
2023-05-09 10.90 10.90 10.90 10.90 0.0M
2023-05-08 10.90 10.90 10.88 10.88 0.0M
2023-05-05 10.92 10.92 10.92 10.92 0.0M
2023-05-04 11.00 11.00 10.88 10.90 0.0M
2023-05-03 10.90 10.90 10.90 10.90 0.0M
2023-05-02 10.90 10.90 10.88 10.90 0.0M
2023-04-28 10.90 10.90 10.90 10.90 0.0M
2023-04-27 10.90 10.90 10.88 10.90 0.0M
2023-04-26 10.90 10.90 10.90 10.90 0.0M
2023-04-25 10.94 10.94 10.92 10.92 0.0M
2023-04-24 10.94 10.94 10.94 10.94 0.0M
2023-04-21 10.72 10.72 10.70 10.72 0.0M
2023-04-20 10.56 10.72 10.56 10.72 0.0M
2023-04-19 10.66 10.70 10.66 10.68 0.0M
2023-04-18 10.74 10.74 10.70 10.70 0.0M
2023-04-17 10.74 10.74 10.66 10.74 0.0M
2023-04-14 10.76 10.76 10.74 10.74 0.0M
2023-04-13 10.76 10.76 10.76 10.76 0.0M
2023-04-12 10.70 10.70 10.68 10.70 0.0M
2023-04-11 10.50 10.50 10.48 10.50 0.0M
2023-04-06 10.50 10.80 10.50 10.80 0.0M
2023-04-04 10.30 10.50 10.30 10.50 0.0M
2023-04-03 10.20 10.78 10.20 10.48 0.0M
2023-03-31 10.40 10.60 9.70 10.20 0.0M
2023-03-30 10.02 10.02 10.02 10.02 0.0M
2023-03-29 10.00 10.02 10.00 10.02 0.0M
2023-03-28 10.00 10.00 10.00 10.00 0.0M
2023-03-27 9.90 10.00 9.70 10.00 0.0M
2023-03-24 10.70 11.00 7.90 9.90 0.0M
2023-03-23 10.22 10.26 10.22 10.22 0.0M
2023-03-22 10.66 10.96 10.20 10.22 0.0M
2023-03-21 13.40 13.40 10.24 10.26 0.0M
2023-03-20 13.10 13.10 12.90 12.94 0.0M
2023-03-17 12.90 12.90 12.90 12.90 0.0M
2023-03-16 12.86 12.86 12.84 12.84 0.0M
2023-03-15 12.90 12.90 12.84 12.88 0.0M
2023-03-14 12.86 12.86 12.84 12.86 0.0M
2023-03-13 12.86 12.86 12.76 12.86 0.0M
2023-03-10 12.90 12.90 12.88 12.90 0.0M
2023-03-09 12.84 12.84 12.80 12.82 0.0M
2023-03-08 12.88 12.88 12.56 12.82 0.0M
2023-03-07 12.88 12.88 12.86 12.88 0.0M
2023-03-06 12.96 12.96 12.60 12.88 0.0M
2023-03-03 13.10 13.10 12.60 12.96 0.0M
2023-03-02 12.86 12.86 12.64 12.66 0.0M
2023-03-01 13.00 13.00 12.86 12.86 0.0M
2023-02-28 13.00 13.00 12.66 12.68 0.0M
2023-02-27 12.84 13.08 12.68 12.68 0.0M
2023-02-24 12.40 12.40 12.00 12.36 0.0M
2023-02-23 12.94 12.94 12.44 12.44 0.0M
2023-02-22 12.88 12.98 12.50 12.50 0.0M
2023-02-21 12.66 12.66 12.34 12.40 0.0M
2023-02-20 12.34 12.42 12.22 12.22 0.0M
2023-02-17 13.28 13.28 11.30 12.34 0.0M
2023-02-16 13.28 13.28 12.80 12.80 0.0M
2023-02-15 13.36 13.36 12.78 12.80 0.0M
2023-02-14 12.50 13.14 12.50 12.88 0.0M
2023-02-13 12.26 12.26 11.50 12.20 0.0M
2023-02-10 12.00 12.28 12.00 12.28 0.0M
2023-02-09 11.78 11.80 11.72 11.80 0.0M
2023-02-08 11.32 11.78 10.40 11.78 0.0M
2023-02-07 12.20 12.90 10.40 10.90 0.0M
2023-02-06 12.28 12.28 12.20 12.20 0.0M
2023-02-03 12.52 12.52 12.30 12.30 0.0M
2023-02-02 12.58 12.58 12.46 12.52 0.0M
2023-02-01 12.34 12.82 12.34 12.62 0.0M
2023-01-31 12.36 12.36 12.34 12.34 0.0M
2023-01-30 12.12 12.66 12.12 12.40 0.0M
2023-01-27 12.28 12.28 12.12 12.18 0.0M
2023-01-26 12.28 12.28 12.24 12.26 0.0M
2023-01-20 12.30 12.70 12.30 12.66 0.0M
2023-01-19 12.26 12.26 12.22 12.22 0.0M
2023-01-18 11.90 12.44 11.90 12.44 0.0M
2023-01-17 11.86 11.86 11.86 11.86 0.0M
2023-01-16 11.88 11.88 11.84 11.86 0.0M
2023-01-13 11.90 11.90 11.70 11.70 0.0M
2023-01-12 11.92 11.92 11.70 11.70 0.0M
2023-01-11 11.36 11.78 11.36 11.68 0.0M
2023-01-10 11.50 11.50 11.36 11.36 0.0M
2023-01-09 11.74 11.74 11.16 11.54 0.0M
2023-01-06 12.32 12.32 12.08 12.08 0.0M
2023-01-05 12.58 12.58 12.38 12.38 0.0M
2023-01-04 12.68 12.68 12.58 12.58 0.0M
2023-01-03 12.70 12.70 12.68 12.68 0.0M