Hangzhou Tigermed Consulting Co Ltd (3347)

3347
🏛️ 香港 →
44.66
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
2021-12-31 95.00 99.00 95.00 99.00 0.6M
2021-12-30 93.90 95.05 92.80 94.75 0.3M
2021-12-29 98.00 98.00 91.50 94.40 0.9M
2021-12-28 96.00 97.90 93.35 94.95 2.1M
2021-12-24 100.50 100.50 94.00 95.40 0.7M
2021-12-23 99.50 101.90 96.75 100.00 1.0M
2021-12-22 104.90 106.40 98.20 99.50 2.2M
2021-12-21 105.20 107.50 102.50 104.40 0.8M
2021-12-20 112.60 114.00 102.90 104.90 1.4M
2021-12-17 118.10 121.80 111.10 112.60 2.2M
2021-12-16 110.00 119.10 109.90 118.00 2.9M
2021-12-15 119.00 121.20 105.50 110.00 2.7M
2021-12-14 118.90 122.20 118.80 120.20 0.3M
2021-12-13 123.80 126.00 119.40 120.00 0.6M
2021-12-10 129.00 129.00 121.70 122.40 0.8M
2021-12-09 121.00 129.40 120.20 129.20 2.9M
2021-12-08 120.60 122.70 118.00 120.70 0.9M
2021-12-07 114.20 120.10 114.20 118.90 2.0M
2021-12-06 121.70 123.20 112.70 114.00 1.8M
2021-12-03 123.60 125.00 120.10 121.70 0.5M
2021-12-02 122.00 123.90 119.40 122.30 0.7M
2021-12-01 124.30 128.00 120.60 122.10 1.1M
2021-11-30 128.00 128.00 123.90 124.30 0.7M
2021-11-29 129.00 131.90 125.00 126.70 0.4M
2021-11-26 129.60 133.00 129.00 129.40 0.6M
2021-11-25 130.20 131.00 128.00 129.60 0.3M
2021-11-24 131.80 133.00 129.70 130.20 0.8M
2021-11-23 131.70 133.90 129.00 131.90 0.5M
2021-11-22 131.40 133.10 130.10 132.10 0.7M
2021-11-19 135.00 137.90 132.80 133.70 0.6M
2021-11-18 144.80 144.80 135.60 136.80 0.6M
2021-11-17 143.50 145.30 139.40 145.10 0.9M
2021-11-16 129.90 142.70 129.90 142.00 2.3M
2021-11-15 131.80 132.70 128.50 130.00 1.1M
2021-11-12 135.60 137.90 131.50 131.80 0.5M
2021-11-11 137.00 139.40 134.00 135.60 0.4M
2021-11-10 135.80 137.80 132.00 137.20 1.2M
2021-11-09 128.60 135.80 128.60 135.80 0.6M
2021-11-08 136.80 136.80 125.30 128.40 1.2M
2021-11-05 139.10 139.10 133.30 133.50 0.5M
2021-11-04 137.50 139.40 134.90 139.10 1.3M
2021-11-03 137.40 140.90 133.10 135.50 0.7M
2021-11-02 138.90 140.40 134.70 137.20 1.6M
2021-11-01 152.00 152.00 137.80 138.00 2.0M
2021-10-29 149.00 153.80 147.50 151.70 1.3M
2021-10-28 147.00 149.00 145.60 148.90 0.3M
2021-10-27 148.80 151.60 146.20 147.70 0.8M
2021-10-26 152.40 154.00 148.00 150.60 0.6M
2021-10-25 150.50 158.00 148.00 152.40 1.1M
2021-10-22 148.60 151.90 146.00 150.50 0.6M
2021-10-21 152.80 156.00 146.80 147.60 1.7M
2021-10-20 158.00 160.70 151.80 153.20 0.5M
2021-10-19 157.90 160.30 154.40 159.00 0.4M
2021-10-18 152.80 156.30 150.50 156.30 0.4M
2021-10-15 154.20 160.00 143.70 152.00 1.1M
2021-10-12 165.00 165.00 154.20 155.50 0.3M
2021-10-11 160.40 162.70 156.70 157.00 0.5M
2021-10-08 161.10 168.00 158.80 160.40 0.5M
2021-10-07 162.00 162.90 159.70 160.40 0.3M
2021-10-06 163.90 163.90 160.80 162.00 0.3M
2021-10-05 160.10 166.30 160.10 162.80 0.2M
2021-10-04 164.10 167.90 161.60 166.00 0.4M
2021-09-30 165.70 169.00 163.50 165.70 0.6M
2021-09-29 170.60 170.90 164.00 167.20 0.7M
2021-09-28 171.00 175.80 167.60 170.10 0.7M
2021-09-27 166.50 173.30 161.50 169.90 0.7M
2021-09-24 170.60 174.40 165.60 167.70 0.9M
2021-09-23 175.00 176.60 170.30 171.10 1.1M
2021-09-21 173.10 176.90 172.00 175.00 0.2M
2021-09-20 174.00 177.00 171.90 176.00 0.5M
2021-09-17 168.40 177.00 167.90 174.00 1.2M
2021-09-16 168.50 169.50 164.50 165.20 0.7M
2021-09-15 165.00 172.70 163.90 168.70 0.4M
2021-09-14 159.00 168.10 156.20 167.20 1.0M
2021-09-13 158.80 162.80 156.80 159.00 0.7M
2021-09-10 153.40 159.20 149.80 158.80 0.9M
2021-09-09 147.90 154.80 147.90 153.40 1.5M
2021-09-08 149.50 150.60 145.50 148.90 0.5M
2021-09-07 147.20 149.80 144.10 148.60 0.9M
2021-09-06 133.20 150.20 133.20 150.00 1.7M
2021-09-03 134.30 138.30 132.80 133.10 0.6M
2021-09-02 135.00 138.00 132.00 134.30 0.7M
2021-09-01 138.30 138.60 131.20 136.40 0.8M
2021-08-31 138.80 139.40 136.00 138.00 0.9M
2021-08-30 139.30 140.70 135.00 138.30 0.8M
2021-08-27 142.00 144.00 136.80 137.30 0.9M
2021-08-26 147.10 155.60 136.10 140.80 2.7M
2021-08-25 146.00 149.00 143.20 146.00 1.1M
2021-08-24 140.00 148.00 140.00 146.00 1.6M
2021-08-23 131.00 140.70 128.50 140.70 1.5M
2021-08-20 131.70 132.50 126.80 130.00 2.0M
2021-08-19 133.00 134.90 130.60 132.70 1.0M
2021-08-18 133.50 137.80 132.10 133.00 0.5M
2021-08-17 137.00 140.20 129.00 133.60 1.3M
2021-08-16 141.10 144.50 136.50 137.90 0.3M
2021-08-13 139.00 144.50 135.90 141.10 0.8M
2021-08-12 145.00 145.50 135.30 136.10 2.0M
2021-08-11 150.00 150.00 145.80 147.10 0.6M
2021-08-10 151.50 151.50 145.10 150.20 0.5M
2021-08-09 150.00 150.80 145.10 148.90 0.6M
2021-08-06 155.10 155.70 147.80 150.60 0.5M
2021-08-05 151.00 159.40 150.70 154.40 1.0M
2021-08-04 152.50 153.90 147.80 151.00 1.0M
2021-08-03 148.30 156.00 146.00 151.20 0.9M
2021-08-02 150.60 150.60 136.10 148.00 1.0M
2021-07-30 154.00 154.00 144.60 150.60 1.2M
2021-07-29 159.00 159.00 153.00 154.70 1.5M
2021-07-28 146.00 154.80 143.50 152.50 1.2M
2021-07-27 150.50 157.40 142.60 147.70 1.7M
2021-07-26 165.00 165.00 149.20 152.30 1.9M
2021-07-23 175.00 175.00 165.40 166.50 0.8M
2021-07-22 171.60 175.30 170.10 173.00 0.9M
2021-07-21 172.10 176.10 169.00 171.60 0.7M
2021-07-20 172.50 176.00 168.30 171.00 0.5M
2021-07-19 174.00 178.60 172.20 173.50 0.6M
2021-07-16 183.20 183.50 174.00 175.20 0.5M
2021-07-15 180.00 183.00 176.10 179.20 0.5M
2021-07-14 176.90 183.40 174.80 180.00 1.0M
2021-07-13 172.20 179.60 171.90 176.90 1.4M
2021-07-12 156.40 174.20 155.00 172.00 2.3M
2021-07-09 153.60 159.80 149.30 156.30 1.9M
2021-07-08 166.80 168.50 151.10 153.60 4.5M
2021-07-07 162.10 168.50 159.10 166.40 2.6M
2021-07-06 174.80 174.80 154.00 162.60 2.8M
2021-07-05 175.80 180.30 172.60 177.30 1.8M
2021-07-02 184.50 193.80 182.00 183.80 2.1M
2021-06-30 180.00 185.00 178.00 182.00 0.6M
2021-06-29 182.10 188.00 178.60 180.00 0.6M
2021-06-28 179.90 184.00 176.00 182.10 0.7M
2021-06-25 172.00 180.70 169.30 180.00 1.4M
2021-06-24 173.00 173.00 167.00 169.20 0.7M
2021-06-23 165.50 176.40 165.50 170.40 1.2M
2021-06-22 167.80 170.70 165.60 166.10 0.8M
2021-06-21 164.80 171.80 160.00 167.70 0.9M
2021-06-18 156.30 165.00 156.30 165.00 1.2M
2021-06-17 153.20 158.90 152.60 158.00 0.4M
2021-06-16 159.50 159.50 152.30 153.90 0.5M
2021-06-15 163.60 165.30 157.90 159.50 0.4M
2021-06-11 163.50 167.20 160.10 162.60 0.4M
2021-06-10 164.30 167.80 163.50 165.00 0.4M
2021-06-09 162.60 164.90 158.00 163.00 0.3M
2021-06-08 167.10 169.80 162.00 163.10 0.5M
2021-06-07 170.00 170.00 163.60 165.30 0.3M
2021-06-04 163.80 171.00 161.60 168.80 1.0M
2021-06-03 165.70 167.30 162.50 163.80 0.5M
2021-06-02 167.00 170.00 163.50 165.80 0.8M
2021-06-01 161.20 167.00 157.30 167.00 1.3M
2021-05-31 154.50 162.20 153.50 161.20 0.7M
2021-05-28 164.20 164.70 151.80 154.60 1.4M
2021-05-27 161.90 166.30 160.40 163.50 1.3M
2021-05-26 166.60 166.60 160.50 161.30 0.6M
2021-05-25 161.70 166.10 161.70 164.80 1.0M
2021-05-24 162.00 163.80 158.10 162.70 0.7M
2021-05-21 155.20 163.70 155.20 161.80 1.0M
2021-05-20 154.50 157.80 152.10 154.00 0.4M
2021-05-18 153.10 157.20 150.60 154.80 0.5M
2021-05-17 148.20 154.60 146.00 153.10 0.9M
2021-05-14 148.00 150.00 145.10 148.10 0.4M
2021-05-13 147.20 151.80 146.20 148.00 0.6M
2021-05-12 145.80 151.70 143.80 150.50 0.4M
2021-05-11 142.30 147.20 137.70 145.50 0.5M
2021-05-10 142.80 146.00 142.20 144.40 0.4M
2021-05-07 147.80 149.80 142.10 142.30 0.4M
2021-05-06 150.00 150.00 142.60 146.40 0.5M
2021-05-05 153.00 153.00 146.70 149.40 0.5M
2021-05-04 150.10 153.50 148.80 153.00 0.4M
2021-05-03 153.20 153.20 147.40 150.90 0.3M
2021-04-30 153.60 155.30 150.00 152.60 1.5M
2021-04-29 159.60 162.00 151.20 152.80 1.1M
2021-04-28 151.40 159.20 150.20 155.80 1.5M
2021-04-27 147.50 152.10 146.30 151.40 0.9M
2021-04-26 150.00 153.40 147.10 148.60 1.0M
2021-04-23 142.10 150.70 142.10 150.00 1.4M
2021-04-22 143.00 145.90 139.10 143.00 1.0M
2021-04-21 139.90 143.00 134.50 141.00 1.5M
2021-04-20 136.00 141.10 133.20 140.00 1.9M
2021-04-19 134.80 136.20 131.60 135.60 1.3M
2021-04-16 138.20 139.50 132.10 133.90 1.2M
2021-04-15 138.40 138.60 135.60 138.40 0.5M
2021-04-14 139.70 141.00 136.10 137.80 0.6M
2021-04-13 142.00 143.90 135.80 138.10 0.6M
2021-04-12 144.60 145.80 137.20 141.00 1.5M
2021-04-09 149.60 149.60 141.30 143.40 0.8M
2021-04-08 148.00 150.50 145.70 148.00 0.7M
2021-04-07 153.40 153.40 144.90 148.00 0.9M
2021-04-01 156.00 160.00 151.90 152.30 1.1M
2021-03-31 152.10 157.00 151.00 153.70 1.3M
2021-03-30 152.00 157.90 149.00 152.10 1.2M
2021-03-29 145.50 153.10 144.90 148.40 1.3M
2021-03-26 140.00 147.10 137.60 142.50 1.1M
2021-03-25 135.50 141.60 131.90 139.00 0.9M
2021-03-24 137.70 141.90 131.50 140.00 0.7M
2021-03-23 144.30 144.30 135.20 137.90 0.6M
2021-03-22 144.40 149.00 141.70 142.90 0.8M
2021-03-19 141.30 146.20 141.00 145.30 0.5M
2021-03-18 150.70 152.00 142.40 143.30 1.2M
2021-03-17 142.90 149.20 138.90 149.00 1.2M
2021-03-16 140.00 144.30 136.40 142.90 0.9M
2021-03-15 144.10 145.70 134.10 137.90 1.9M
2021-03-12 148.00 149.70 136.50 140.90 1.1M
2021-03-11 128.50 147.50 128.50 141.40 2.2M
2021-03-10 135.00 135.00 127.50 131.60 0.8M
2021-03-09 128.80 133.30 123.10 128.20 1.3M
2021-03-08 146.00 146.00 129.10 131.10 1.2M
2021-03-05 138.00 143.80 133.70 140.20 0.7M
2021-03-04 145.00 146.60 141.00 142.70 1.1M
2021-03-03 150.00 152.80 145.10 150.50 2.2M
2021-03-02 158.50 159.00 148.20 148.20 1.2M
2021-03-01 152.80 159.80 152.20 155.40 1.2M
2021-02-26 153.00 157.20 147.10 151.80 2.0M
2021-02-25 157.50 159.70 151.90 155.00 0.8M
2021-02-24 161.40 164.00 153.60 156.00 2.0M
2021-02-23 158.70 163.30 156.60 160.80 1.7M
2021-02-22 177.00 177.30 161.00 161.00 2.4M
2021-02-19 176.60 180.00 172.00 177.30 1.2M
2021-02-18 189.00 191.80 177.20 177.50 1.4M
2021-02-17 183.70 190.00 180.70 189.60 0.7M
2021-02-16 189.10 189.40 182.10 183.70 0.5M
2021-02-11 183.90 186.70 183.40 186.00 0.2M
2021-02-10 180.70 186.30 179.40 183.00 0.9M
2021-02-09 178.90 182.80 176.50 180.70 1.1M
2021-02-08 181.80 181.80 176.10 177.00 0.6M
2021-02-05 182.00 183.00 178.00 179.80 0.9M
2021-02-04 185.70 187.70 178.70 183.80 1.2M
2021-02-03 192.70 193.80 183.00 186.00 1.1M
2021-02-02 181.00 191.00 181.00 190.40 1.4M
2021-02-01 170.60 184.10 170.60 178.40 1.1M
2021-01-29 171.20 175.30 167.60 170.60 1.6M
2021-01-28 172.80 176.60 165.10 166.80 1.8M
2021-01-27 176.70 180.80 168.70 172.80 2.5M
2021-01-26 196.60 196.60 183.00 186.00 1.1M
2021-01-25 191.00 198.00 191.00 195.00 1.4M
2021-01-22 186.30 193.50 185.20 189.10 1.8M
2021-01-21 189.50 196.20 181.80 185.40 1.4M
2021-01-20 183.00 194.10 181.00 189.50 3.7M
2021-01-19 179.90 181.40 176.10 181.00 0.9M
2021-01-18 182.00 183.00 171.20 178.70 1.1M
2021-01-15 186.60 186.60 178.00 182.40 1.0M
2021-01-14 186.20 188.50 183.10 187.00 0.5M
2021-01-13 190.00 195.00 183.60 185.00 0.6M
2021-01-12 184.00 188.90 181.30 188.90 0.7M
2021-01-11 191.40 192.00 181.40 183.60 0.5M
2021-01-08 188.20 192.20 183.80 188.00 0.8M
2021-01-07 183.10 187.00 177.30 185.00 2.0M
2021-01-06 198.80 199.90 182.20 182.80 1.7M
2021-01-05 198.00 199.70 193.20 199.70 1.0M
2021-01-04 179.50 195.00 175.90 195.00 1.0M