Tian Ge Interactive Holdings Ltd (1980)

1980
🏛️ 香港 →
0.65
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
2025-09-26 0.64 0.66 0.64 0.65 1.3M
2025-09-25 0.66 0.66 0.64 0.65 0.3M
2025-09-24 0.65 0.66 0.64 0.65 0.7M
2025-09-23 0.66 0.67 0.64 0.64 1.1M
2025-09-22 0.68 0.68 0.66 0.67 0.3M
2025-09-19 0.67 0.68 0.67 0.67 0.5M
2025-09-18 0.68 0.68 0.66 0.68 0.7M
2025-09-17 0.68 0.68 0.67 0.68 0.4M
2025-09-16 0.67 0.69 0.66 0.68 0.7M
2025-09-15 0.66 0.68 0.65 0.68 9.5M
2025-09-12 0.65 0.67 0.63 0.66 18.0M
2025-09-11 0.66 0.67 0.63 0.65 8.2M
2025-09-10 0.66 0.67 0.66 0.67 0.5M
2025-09-09 0.67 0.68 0.67 0.67 0.3M
2025-09-08 0.68 0.68 0.67 0.67 0.1M
2025-09-05 0.67 0.68 0.67 0.67 0.1M
2025-09-04 0.67 0.68 0.67 0.68 0.1M
2025-09-03 0.67 0.68 0.66 0.68 0.2M
2025-09-02 0.68 0.69 0.67 0.68 0.4M
2025-09-01 0.68 0.69 0.68 0.69 0.3M
2025-08-29 0.67 0.68 0.67 0.68 0.2M
2025-08-28 0.67 0.68 0.67 0.67 1.4M
2025-08-27 0.67 0.68 0.66 0.68 3.0M
2025-08-26 0.67 0.68 0.66 0.68 2.0M
2025-08-25 0.68 0.68 0.65 0.68 2.5M
2025-08-22 0.68 0.68 0.64 0.68 2.8M
2025-08-21 0.68 0.69 0.67 0.69 1.7M
2025-08-20 0.69 0.70 0.68 0.69 2.3M
2025-08-19 0.69 0.70 0.69 0.69 0.2M
2025-08-18 0.68 0.69 0.68 0.69 1.7M
2025-08-15 0.67 0.68 0.67 0.68 0.3M
2025-08-14 0.68 0.68 0.67 0.68 0.3M
2025-08-13 0.68 0.69 0.68 0.68 0.4M
2025-08-12 0.68 0.69 0.67 0.68 1.8M
2025-08-11 0.68 0.68 0.67 0.68 1.4M
2025-08-08 0.67 0.69 0.67 0.69 0.3M
2025-08-07 0.68 0.69 0.67 0.67 0.9M
2025-08-06 0.69 0.69 0.68 0.69 0.4M
2025-08-05 0.68 0.69 0.68 0.69 0.6M
2025-08-04 0.69 0.69 0.68 0.69 1.6M
2025-08-01 0.70 0.71 0.69 0.69 3.3M
2025-07-31 0.71 0.71 0.69 0.70 0.4M
2025-07-30 0.70 0.70 0.69 0.70 0.4M
2025-07-29 0.69 0.70 0.69 0.70 3.6M
2025-07-28 0.66 0.70 0.66 0.69 6.7M
2025-07-25 0.67 0.67 0.66 0.66 0.5M
2025-07-24 0.67 0.68 0.66 0.67 1.1M
2025-07-23 0.69 0.69 0.68 0.68 0.6M
2025-07-22 0.68 0.69 0.68 0.69 0.6M
2025-07-21 0.67 0.69 0.67 0.68 1.4M
2025-07-18 0.68 0.69 0.67 0.67 10.0M
2025-07-17 0.68 0.69 0.68 0.68 0.5M
2025-07-16 0.68 0.70 0.68 0.68 1.3M
2025-07-15 0.67 0.71 0.67 0.68 0.2M
2025-07-14 0.67 0.70 0.67 0.70 0.6M
2025-07-11 0.68 0.68 0.67 0.67 0.4M
2025-07-10 0.67 0.68 0.67 0.67 0.1M
2025-07-09 0.67 0.67 0.67 0.67 0.1M
2025-07-08 0.67 0.67 0.66 0.67 0.4M
2025-07-07 0.67 0.67 0.66 0.67 0.2M
2025-07-04 0.66 0.67 0.66 0.67 0.2M
2025-07-03 0.66 0.67 0.65 0.67 1.3M
2025-07-02 0.67 0.67 0.65 0.66 0.7M
2025-06-30 0.66 0.67 0.66 0.67 0.7M
2025-06-27 0.66 0.68 0.66 0.67 0.3M
2025-06-26 0.68 0.68 0.66 0.67 0.9M
2025-06-25 0.68 0.70 0.68 0.68 0.4M
2025-06-24 0.67 0.69 0.67 0.68 0.5M
2025-06-23 0.67 0.68 0.67 0.68 0.2M
2025-06-20 0.67 0.70 0.67 0.69 0.8M
2025-06-19 0.69 0.69 0.66 0.67 1.4M
2025-06-18 0.70 0.70 0.68 0.69 0.6M
2025-06-17 0.73 0.73 0.69 0.71 1.8M
2025-06-16 0.67 0.74 0.67 0.74 2.6M
2025-06-13 0.68 0.68 0.66 0.67 1.3M
2025-06-12 0.68 0.72 0.68 0.70 1.1M
2025-06-11 0.66 0.72 0.66 0.71 3.1M
2025-06-10 0.69 0.69 0.67 0.67 1.1M
2025-06-09 0.77 0.77 0.68 0.69 6.8M
2025-06-06 0.74 0.81 0.71 0.78 5.7M
2025-06-05 0.60 0.79 0.59 0.74 18.7M
2025-06-04 0.58 0.62 0.58 0.61 13.3M
2025-06-03 0.58 0.59 0.57 0.58 1.9M
2025-06-02 0.60 0.60 0.57 0.59 6.2M
2025-05-30 0.58 0.60 0.58 0.60 0.4M
2025-05-29 0.58 0.60 0.58 0.59 1.6M
2025-05-28 0.59 0.60 0.58 0.59 0.4M
2025-05-27 0.60 0.60 0.59 0.60 0.8M
2025-05-26 0.59 0.60 0.58 0.60 4.3M
2025-05-23 0.60 0.60 0.58 0.59 0.3M
2025-05-22 0.59 0.60 0.58 0.59 1.0M
2025-05-21 0.60 0.60 0.59 0.60 0.5M
2025-05-20 0.60 0.61 0.60 0.61 0.4M
2025-05-19 0.61 0.62 0.60 0.61 0.3M
2025-05-16 0.62 0.62 0.61 0.62 0.4M
2025-05-15 0.61 0.63 0.61 0.62 1.5M
2025-05-14 0.60 0.63 0.60 0.61 2.5M
2025-05-13 0.59 0.60 0.59 0.60 0.6M
2025-05-12 0.59 0.61 0.59 0.59 2.8M
2025-05-09 0.58 0.59 0.58 0.59 1.1M
2025-05-08 0.58 0.59 0.57 0.59 0.6M
2025-05-07 0.58 0.59 0.58 0.58 1.5M
2025-05-06 0.56 0.58 0.56 0.58 0.5M
2025-05-02 0.57 0.57 0.57 0.57 1.2M
2025-04-30 0.57 0.58 0.57 0.57 2.1M
2025-04-29 0.58 0.59 0.58 0.59 2.5M
2025-04-28 0.59 0.59 0.58 0.59 1.4M
2025-04-25 0.60 0.60 0.59 0.59 5.8M
2025-04-24 0.59 0.60 0.59 0.60 3.8M
2025-04-23 0.59 0.60 0.58 0.60 4.3M
2025-04-22 0.57 0.59 0.57 0.59 2.0M
2025-04-17 0.57 0.59 0.57 0.59 1.4M
2025-04-16 0.59 0.59 0.57 0.59 2.3M
2025-04-15 0.59 0.60 0.59 0.59 1.5M
2025-04-14 0.59 0.61 0.59 0.59 2.9M
2025-04-11 0.57 0.58 0.57 0.58 1.1M
2025-04-10 0.56 0.60 0.56 0.58 4.3M
2025-04-09 0.51 0.57 0.49 0.56 8.2M
2025-04-08 0.52 0.53 0.50 0.51 6.2M
2025-04-07 0.52 0.55 0.47 0.55 16.0M
2025-04-03 0.56 0.56 0.53 0.55 3.9M
2025-04-02 0.57 0.57 0.56 0.57 1.3M
2025-04-01 0.56 0.57 0.55 0.57 1.5M
2025-03-31 0.58 0.58 0.55 0.57 6.6M
2025-03-28 0.61 0.61 0.59 0.61 3.9M
2025-03-27 0.65 0.66 0.61 0.61 2.9M
2025-03-26 0.63 0.66 0.62 0.65 2.6M
2025-03-25 0.60 0.64 0.60 0.62 6.4M
2025-03-24 0.56 0.60 0.55 0.60 5.0M
2025-03-21 0.56 0.56 0.55 0.56 2.8M
2025-03-20 0.58 0.58 0.56 0.56 1.7M
2025-03-19 0.58 0.59 0.58 0.58 8.0M
2025-03-18 0.58 0.59 0.57 0.58 2.3M
2025-03-17 0.58 0.59 0.57 0.58 3.2M
2025-03-14 0.58 0.58 0.57 0.58 3.9M
2025-03-13 0.59 0.60 0.57 0.59 4.6M
2025-03-12 0.60 0.61 0.59 0.60 2.8M
2025-03-11 0.60 0.60 0.58 0.60 4.6M
2025-03-10 0.65 0.67 0.61 0.62 7.5M
2025-03-07 0.59 0.64 0.59 0.64 20.5M
2025-03-06 0.61 0.62 0.58 0.59 21.8M
2025-03-05 0.55 0.61 0.55 0.59 31.0M
2025-03-04 0.53 0.56 0.53 0.54 52.0M
2025-03-03 0.53 0.57 0.52 0.53 6.9M
2025-02-28 0.54 0.54 0.53 0.53 10.1M
2025-02-27 0.54 0.54 0.54 0.54 2.0M
2025-02-26 0.54 0.55 0.54 0.54 5.0M
2025-02-25 0.55 0.55 0.54 0.55 1.2M
2025-02-24 0.56 0.56 0.55 0.56 0.8M
2025-02-21 0.55 0.56 0.54 0.56 0.8M
2025-02-20 0.55 0.55 0.54 0.55 2.3M
2025-02-19 0.55 0.56 0.54 0.55 1.6M
2025-02-18 0.55 0.56 0.54 0.55 0.7M
2025-02-17 0.55 0.55 0.54 0.55 0.8M
2025-02-14 0.54 0.55 0.53 0.55 2.9M
2025-02-13 0.56 0.56 0.53 0.54 2.6M
2025-02-12 0.54 0.55 0.54 0.55 1.3M
2025-02-11 0.56 0.56 0.54 0.55 2.3M
2025-02-10 0.56 0.57 0.55 0.56 1.1M
2025-02-07 0.57 0.57 0.56 0.56 0.6M
2025-02-06 0.56 0.57 0.55 0.57 0.9M
2025-02-05 0.56 0.57 0.55 0.56 0.5M
2025-02-04 0.55 0.58 0.55 0.58 0.7M
2025-02-03 0.55 0.56 0.55 0.56 0.3M
2025-01-28 0.55 0.55 0.55 0.55 0.2M
2025-01-27 0.57 0.57 0.53 0.55 2.8M
2025-01-24 0.55 0.57 0.55 0.57 0.3M
2025-01-23 0.56 0.56 0.54 0.56 0.8M
2025-01-22 0.56 0.57 0.55 0.56 0.4M
2025-01-21 0.55 0.58 0.55 0.57 1.9M
2025-01-20 0.54 0.60 0.54 0.57 76.8M
2025-01-17 0.52 0.53 0.51 0.53 0.4M
2025-01-16 0.51 0.53 0.51 0.51 1.5M
2025-01-15 0.51 0.52 0.50 0.50 0.5M
2025-01-14 0.51 0.52 0.50 0.51 0.6M
2025-01-13 0.52 0.52 0.52 0.52 0.2M
2025-01-10 0.52 0.52 0.51 0.52 0.6M
2025-01-09 0.53 0.53 0.52 0.53 0.4M
2025-01-08 0.53 0.54 0.53 0.54 0.5M
2025-01-07 0.54 0.54 0.53 0.54 0.2M
2025-01-06 0.53 0.55 0.53 0.55 0.4M
2025-01-03 0.55 0.55 0.54 0.55 1.3M
2025-01-02 0.56 0.56 0.55 0.56 0.7M