Shangshan Gold International Holdings Ltd (1939)

1939
🏛️ 香港 →
7.25
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 6.73 7.43 6.73 7.25 3.8M
2025-09-25 6.77 6.86 6.37 6.80 1.7M
2025-09-24 6.47 7.15 6.46 6.77 2.7M
2025-09-23 6.29 6.74 6.25 6.61 2.2M
2025-09-22 6.35 6.60 6.20 6.26 1.9M
2025-09-19 6.55 6.74 6.38 6.40 0.6M
2025-09-18 6.31 6.65 6.31 6.58 0.5M
2025-09-17 6.50 6.77 6.00 6.58 2.4M
2025-09-16 6.68 7.05 6.43 6.52 2.0M
2025-09-15 6.53 7.13 6.36 7.00 2.2M
2025-09-12 6.67 6.81 6.28 6.53 1.9M
2025-09-11 6.17 6.62 6.17 6.52 1.7M
2025-09-10 6.24 6.33 5.93 6.29 2.2M
2025-09-09 7.24 7.24 5.35 6.24 13.8M
2025-09-08 8.20 8.22 7.08 7.14 4.2M
2025-09-05 8.42 8.42 8.04 8.10 1.6M
2025-09-04 8.43 8.52 8.31 8.38 0.5M
2025-09-03 8.84 8.84 8.30 8.44 1.2M
2025-09-02 8.71 9.20 8.42 8.59 2.6M
2025-09-01 8.25 8.79 8.25 8.71 2.9M
2025-08-29 8.17 8.34 8.06 8.10 0.7M
2025-08-28 8.29 8.40 8.13 8.16 0.7M
2025-08-27 8.40 8.40 8.07 8.08 1.4M
2025-08-26 9.09 9.60 8.26 8.40 3.3M
2025-08-25 8.70 9.50 8.70 9.04 3.9M
2025-08-22 8.21 8.77 8.09 8.70 2.1M
2025-08-21 8.40 8.53 8.20 8.26 1.2M
2025-08-20 8.16 8.45 8.10 8.28 1.1M
2025-08-19 8.28 8.40 7.90 8.15 1.8M
2025-08-18 8.32 8.90 8.10 8.27 2.6M
2025-08-15 8.30 8.50 8.08 8.31 1.3M
2025-08-14 8.27 8.63 8.22 8.30 1.1M
2025-08-13 9.00 9.34 8.15 8.31 4.3M
2025-08-12 9.31 9.31 8.74 8.89 1.9M
2025-08-11 9.24 9.39 8.71 8.93 2.5M
2025-08-08 9.02 9.26 8.50 8.85 4.6M
2025-08-07 9.78 9.80 8.91 9.01 4.7M
2025-08-06 9.32 9.99 9.14 9.78 4.0M
2025-08-05 9.15 9.46 8.70 9.30 4.1M
2025-08-04 8.10 9.30 8.05 9.14 6.3M
2025-08-01 7.53 8.39 7.53 7.99 4.5M
2025-07-31 7.82 7.87 7.10 7.61 4.4M
2025-07-30 6.85 7.83 6.85 7.60 6.2M
2025-07-29 6.40 7.00 6.13 6.82 8.9M
2025-07-28 4.69 6.45 4.66 6.40 13.5M
2025-07-25 4.71 4.73 4.62 4.69 0.8M
2025-07-24 4.89 4.89 4.63 4.68 0.7M
2025-07-23 4.74 5.12 4.58 4.75 3.5M
2025-07-22 4.77 4.77 4.49 4.61 1.1M
2025-07-21 4.93 4.93 4.59 4.64 2.0M
2025-07-18 4.83 4.89 4.69 4.79 2.3M
2025-07-17 4.95 4.95 4.42 4.60 4.6M
2025-07-16 4.63 4.98 4.57 4.81 3.3M
2025-07-15 4.49 4.58 4.37 4.45 1.1M
2025-07-14 4.71 4.71 4.41 4.41 0.9M
2025-07-11 4.53 4.72 4.53 4.57 1.2M
2025-07-10 4.61 4.83 4.50 4.56 2.2M
2025-07-09 5.00 5.03 4.53 4.56 4.0M
2025-07-08 4.38 5.05 4.37 4.96 6.3M
2025-07-07 3.99 4.43 3.99 4.26 4.0M
2025-07-04 4.11 4.13 3.80 3.91 1.9M
2025-07-03 4.44 4.50 3.80 4.03 4.6M
2025-07-02 4.98 5.00 4.20 4.23 4.3M
2025-06-30 5.20 5.20 4.58 4.95 6.4M
2025-06-27 4.28 5.15 4.17 4.73 6.4M
2025-06-26 4.45 4.46 4.00 4.12 2.0M
2025-06-25 3.61 4.47 3.61 4.25 6.0M
2025-06-24 3.32 3.79 3.31 3.62 3.6M
2025-06-23 3.51 3.68 3.22 3.46 3.5M
2025-06-20 3.12 3.76 3.00 3.43 6.4M
2025-06-19 3.82 4.12 2.95 3.11 10.8M
2025-06-18 2.90 3.90 2.90 3.79 12.7M
2025-06-17 2.05 3.15 2.05 2.89 14.5M
2025-06-16 1.91 2.18 1.85 2.05 9.5M
2025-06-13 1.39 2.28 1.39 1.97 15.3M
2025-06-12 1.28 1.43 1.28 1.39 2.5M
2025-06-11 1.20 1.29 1.18 1.28 0.8M
2025-06-10 1.27 1.27 1.20 1.23 1.2M
2025-06-09 1.27 1.27 1.22 1.27 0.5M
2025-06-06 1.28 1.28 1.22 1.27 0.8M
2025-06-05 1.33 1.35 1.24 1.27 2.1M
2025-06-04 1.20 1.48 1.20 1.33 3.4M
2025-06-03 1.16 1.20 1.16 1.19 0.7M
2025-06-02 1.05 1.20 1.05 1.16 1.1M
2025-05-30 1.07 1.09 0.99 1.04 3.0M
2025-05-29 1.15 1.15 1.09 1.11 1.6M
2025-05-28 1.20 1.20 1.11 1.15 1.9M
2025-05-27 1.22 1.27 1.20 1.20 1.0M
2025-05-26 1.25 1.29 1.19 1.27 1.6M
2025-05-23 1.31 1.33 1.25 1.25 2.3M
2025-05-22 1.34 1.37 1.31 1.31 2.2M
2025-05-21 1.38 1.38 1.29 1.34 3.8M
2025-05-20 1.34 1.41 1.34 1.38 1.5M
2025-05-19 1.33 1.39 1.32 1.33 1.7M
2025-05-16 1.40 1.45 1.32 1.32 5.4M
2025-05-15 1.44 1.50 1.30 1.35 5.9M
2025-05-14 1.49 1.50 1.32 1.35 4.0M
2025-05-13 1.40 1.50 1.17 1.32 7.4M
2025-05-12 1.16 1.50 1.09 1.50 20.6M
2025-05-09 0.86 1.15 0.80 1.07 13.8M
2025-05-08 1.00 1.01 0.79 0.82 11.3M
2025-05-07 1.08 1.22 0.93 0.95 7.1M
2025-05-06 3.00 3.18 0.90 0.98 28.6M
2025-05-02 1.50 1.50 1.50 1.50 0.0M
2025-04-30 1.50 1.50 1.50 1.50 0.0M
2025-04-29 1.50 1.50 1.50 1.50 0.0M
2025-04-28 1.50 1.50 1.50 1.50 0.0M
2025-04-25 1.50 1.50 1.50 1.50 0.0M
2025-04-24 1.50 1.50 1.50 1.50 0.0M
2025-04-23 1.50 1.50 1.50 1.50 0.0M
2025-04-22 0.70 1.50 0.70 1.50 0.4M
2025-04-17 0.38 0.38 0.38 0.50 0.0M
2025-04-16 0.46 0.46 0.46 0.46 0.0M
2025-04-15 0.46 0.46 0.46 0.46 0.0M
2025-04-14 0.46 0.46 0.46 0.46 0.0M
2025-04-11 0.46 0.46 0.46 0.46 0.0M
2025-04-10 0.46 0.46 0.46 0.46 0.0M
2025-04-09 0.46 0.46 0.46 0.46 0.0M
2025-04-08 0.46 0.46 0.46 0.46 0.0M
2025-04-07 0.46 0.46 0.46 0.46 0.0M
2025-04-03 0.46 0.46 0.46 0.46 0.0M
2025-04-02 0.46 0.46 0.46 0.46 0.0M
2025-04-01 0.46 0.46 0.46 0.46 0.0M
2025-03-31 0.46 0.46 0.46 0.46 0.0M
2025-03-28 0.46 0.46 0.46 0.46 0.0M
2025-03-27 0.45 0.45 0.45 0.45 0.0M
2025-03-26 0.45 0.45 0.45 0.45 0.0M
2025-03-25 0.45 0.45 0.45 0.45 0.0M
2025-03-24 0.45 0.45 0.45 0.45 0.0M
2025-03-21 0.42 0.42 0.42 0.42 0.0M
2025-03-20 0.42 0.42 0.42 0.42 0.0M
2025-03-19 0.42 0.42 0.42 0.42 0.0M
2025-03-18 0.42 0.42 0.42 0.42 0.0M
2025-03-17 0.42 0.42 0.42 0.42 0.0M
2025-03-14 0.42 0.42 0.42 0.42 0.0M
2025-03-13 0.42 0.42 0.42 0.42 0.0M
2025-03-12 0.42 0.42 0.42 0.42 0.0M
2025-03-11 0.42 0.42 0.42 0.42 0.0M
2025-03-10 0.43 0.43 0.43 0.43 0.0M
2025-03-07 0.43 0.43 0.43 0.43 0.0M
2025-03-06 0.43 0.43 0.43 0.43 0.0M
2025-03-05 0.43 0.43 0.43 0.43 0.0M
2025-03-04 0.45 0.45 0.43 0.43 0.0M
2025-03-03 0.46 0.46 0.46 0.46 0.0M
2025-02-28 0.48 0.48 0.48 0.48 0.0M
2025-02-27 0.51 0.51 0.48 0.48 1.0M
2025-02-26 0.50 0.50 0.50 0.50 0.0M
2025-02-25 0.50 0.50 0.50 0.50 0.0M
2025-02-24 0.46 0.46 0.46 0.46 0.0M
2025-02-21 0.46 0.46 0.46 0.46 0.0M
2025-02-20 0.46 0.46 0.46 0.46 0.0M
2025-02-19 0.46 0.46 0.46 0.46 0.0M
2025-02-18 0.46 0.46 0.46 0.46 0.0M
2025-02-17 0.46 0.46 0.46 0.46 0.0M
2025-02-14 0.46 0.46 0.46 0.46 0.0M
2025-02-13 0.46 0.46 0.46 0.46 0.0M
2025-02-12 0.46 0.46 0.46 0.46 0.0M
2025-02-11 0.46 0.46 0.46 0.46 0.0M
2025-02-10 0.46 0.46 0.46 0.46 0.0M
2025-02-07 0.46 0.46 0.46 0.46 0.0M
2025-02-06 0.46 0.46 0.46 0.46 0.0M
2025-02-05 0.46 0.46 0.46 0.46 0.0M
2025-02-04 0.46 0.46 0.46 0.46 0.0M
2025-02-03 0.46 0.46 0.46 0.46 0.0M
2025-01-28 0.46 0.46 0.46 0.46 0.0M
2025-01-27 0.46 0.46 0.46 0.46 0.0M
2025-01-24 0.47 0.47 0.46 0.46 0.0M
2025-01-23 0.48 0.48 0.48 0.48 0.0M
2025-01-22 0.48 0.48 0.48 0.48 0.0M
2025-01-21 0.48 0.48 0.48 0.48 0.0M
2025-01-20 0.48 0.48 0.48 0.48 0.0M
2025-01-17 0.48 0.48 0.48 0.48 0.0M
2025-01-16 0.50 0.50 0.50 0.50 0.0M
2025-01-15 0.50 0.50 0.50 0.50 0.0M
2025-01-14 0.48 0.48 0.48 0.48 0.0M
2025-01-13 0.48 0.48 0.48 0.48 0.0M
2025-01-10 0.50 0.50 0.50 0.50 0.0M
2025-01-09 0.49 0.49 0.49 0.49 0.0M
2025-01-08 0.49 0.49 0.49 0.49 0.0M
2025-01-07 0.49 0.49 0.49 0.49 0.0M
2025-01-06 0.49 0.49 0.49 0.49 0.0M
2025-01-03 0.49 0.49 0.49 0.49 0.0M
2025-01-02 0.49 0.49 0.49 0.49 0.0M