Tongdao Liepin Group (6100)

6100
🏛️ 香港 →
3.70
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
2022-12-30 9.21 9.50 8.73 9.18 0.7M
2022-12-29 9.32 9.52 9.04 9.21 0.4M
2022-12-28 9.61 9.61 9.11 9.32 1.6M
2022-12-23 9.99 10.06 9.55 9.61 0.5M
2022-12-22 10.08 10.36 9.82 10.00 0.7M
2022-12-21 9.50 10.18 9.48 9.90 1.9M
2022-12-20 10.14 10.42 9.84 10.00 1.8M
2022-12-19 10.00 10.58 9.50 10.50 1.9M
2022-12-16 9.86 10.18 9.72 10.04 1.3M
2022-12-15 10.00 10.20 9.30 9.81 2.0M
2022-12-14 9.11 9.82 9.11 9.74 2.1M
2022-12-13 9.52 9.89 9.35 9.50 2.9M
2022-12-12 9.88 10.50 9.35 9.52 1.6M
2022-12-09 9.30 10.02 8.52 9.88 4.3M
2022-12-08 9.22 9.37 8.20 9.06 1.7M
2022-12-07 8.68 10.14 8.68 9.05 2.3M
2022-12-06 9.70 9.75 8.91 8.92 0.9M
2022-12-05 9.92 10.20 8.88 9.42 1.3M
2022-12-02 8.70 9.20 8.19 8.83 0.8M
2022-12-01 8.37 8.56 8.30 8.36 0.2M
2022-11-30 8.27 8.65 7.90 7.90 0.5M
2022-11-29 7.95 8.06 7.81 8.06 0.6M
2022-11-28 7.82 7.92 7.65 7.75 0.1M
2022-11-25 7.98 7.98 7.51 7.73 0.1M
2022-11-24 7.70 8.12 7.40 7.69 0.3M
2022-11-23 8.11 8.11 7.63 8.01 0.1M
2022-11-22 8.40 8.40 7.71 8.00 0.4M
2022-11-21 8.62 8.62 8.10 8.25 0.1M
2022-11-18 8.80 8.80 7.59 8.61 0.1M
2022-11-17 8.41 8.48 8.19 8.47 0.1M
2022-11-16 8.52 8.87 8.21 8.40 0.2M
2022-11-15 7.72 8.44 7.72 8.41 0.1M
2022-11-14 8.00 8.00 7.54 7.89 1.3M
2022-11-11 7.30 7.58 7.15 7.55 0.1M
2022-11-10 7.48 7.48 7.10 7.20 0.1M
2022-11-09 7.44 7.58 7.29 7.37 0.1M
2022-11-08 7.50 7.66 7.11 7.45 0.3M
2022-11-07 7.82 7.85 7.42 7.58 0.3M
2022-11-04 7.48 7.58 7.21 7.58 0.4M
2022-11-03 7.28 7.39 7.05 7.10 0.4M
2022-11-02 7.18 7.40 7.00 7.40 0.2M
2022-11-01 7.16 7.16 6.61 7.05 0.2M
2022-10-31 6.88 7.08 6.44 6.84 0.1M
2022-10-28 6.94 6.94 6.58 6.73 0.1M
2022-10-27 6.65 6.88 6.50 6.84 0.1M
2022-10-26 7.08 7.08 6.27 6.50 0.1M
2022-10-25 6.10 6.45 5.98 6.30 0.4M
2022-10-24 6.44 6.47 5.80 6.10 0.3M
2022-10-21 6.61 6.68 6.40 6.44 0.2M
2022-10-20 7.14 7.25 6.00 6.51 5.4M
2022-10-19 7.20 7.34 6.76 6.93 0.3M
2022-10-18 7.43 7.43 7.01 7.18 0.2M
2022-10-17 7.00 7.25 6.81 7.10 0.2M
2022-10-14 7.65 7.65 6.80 7.17 0.3M
2022-10-13 7.50 7.53 6.21 7.32 0.0M
2022-10-12 7.65 7.85 7.27 7.43 0.1M
2022-10-11 7.78 7.78 7.21 7.50 0.1M
2022-10-10 7.62 7.62 7.31 7.58 0.1M
2022-10-07 7.50 7.56 7.46 7.56 0.1M
2022-10-06 7.45 7.45 7.45 7.45 0.0M
2022-10-05 7.44 7.60 7.41 7.45 0.2M
2022-10-03 7.07 7.37 7.07 7.29 0.1M
2022-09-30 7.48 7.61 6.87 7.27 0.2M
2022-09-29 7.31 7.35 6.89 7.08 0.1M
2022-09-28 7.40 7.70 7.00 7.28 0.3M
2022-09-27 7.76 8.26 7.56 7.75 0.1M
2022-09-26 7.80 8.10 7.35 7.76 0.1M
2022-09-23 8.32 8.32 7.73 7.85 0.1M
2022-09-22 7.96 8.30 7.68 8.30 0.0M
2022-09-21 8.50 8.50 7.71 7.96 0.2M
2022-09-20 8.65 8.65 8.24 8.24 0.1M
2022-09-19 9.12 9.23 8.49 8.60 0.2M
2022-09-16 9.66 9.66 9.18 9.20 0.1M
2022-09-15 9.29 9.54 9.15 9.29 0.1M
2022-09-14 9.50 9.50 9.18 9.45 0.1M
2022-09-13 9.60 9.70 9.37 9.50 0.2M
2022-09-09 9.16 9.53 9.16 9.32 0.1M
2022-09-08 9.10 9.61 9.06 9.55 0.1M
2022-09-07 8.94 9.63 8.94 9.35 0.2M
2022-09-06 9.50 9.71 9.40 9.57 0.1M
2022-09-05 9.50 9.83 9.50 9.50 0.3M
2022-09-02 9.77 10.00 9.77 9.91 0.0M
2022-09-01 9.82 10.02 9.80 9.82 0.1M
2022-08-31 9.55 9.86 9.51 9.82 0.0M
2022-08-30 9.73 10.18 9.40 9.67 0.1M
2022-08-29 9.72 9.86 9.66 9.78 0.1M
2022-08-26 9.78 9.98 9.78 9.83 0.1M
2022-08-25 9.70 9.86 9.66 9.78 0.1M
2022-08-24 9.79 9.92 9.68 9.79 0.2M
2022-08-23 10.52 10.52 9.78 9.78 0.3M
2022-08-22 10.66 10.84 10.56 10.56 0.1M
2022-08-19 10.80 11.14 10.80 10.80 0.1M
2022-08-18 10.84 10.98 10.80 10.90 0.1M
2022-08-17 10.76 10.90 10.72 10.90 0.1M
2022-08-16 11.00 11.06 10.78 10.84 0.1M
2022-08-15 10.88 10.88 10.50 10.82 0.1M
2022-08-12 11.00 11.10 10.68 10.88 0.1M
2022-08-11 10.60 10.92 10.60 10.82 0.2M
2022-08-10 10.72 10.78 10.28 10.60 0.2M
2022-08-09 10.68 10.80 10.64 10.74 0.0M
2022-08-08 10.88 11.10 10.60 10.62 0.4M
2022-08-05 10.38 11.00 10.22 10.72 0.2M
2022-08-04 10.48 10.48 10.04 10.22 0.3M
2022-08-03 9.90 10.34 9.90 10.06 0.4M
2022-08-02 10.24 10.24 9.90 10.02 2.0M
2022-08-01 10.02 10.68 10.02 10.36 0.2M
2022-07-29 10.20 10.42 10.02 10.10 0.1M
2022-07-28 10.00 10.58 10.00 10.46 0.2M
2022-07-27 10.00 10.10 9.95 10.02 0.1M
2022-07-26 9.72 10.06 9.70 10.00 0.1M
2022-07-25 9.88 9.88 9.55 9.76 0.2M
2022-07-22 10.08 10.10 9.88 9.96 0.0M
2022-07-21 10.12 10.30 10.04 10.14 0.1M
2022-07-20 9.81 10.08 9.81 9.98 0.1M
2022-07-19 9.99 9.99 9.69 9.78 0.1M
2022-07-18 9.51 9.90 9.51 9.78 0.3M
2022-07-15 9.77 9.80 9.51 9.64 0.2M
2022-07-14 9.60 9.89 9.57 9.75 0.1M
2022-07-13 9.71 9.75 9.43 9.60 0.2M
2022-07-12 9.80 9.80 9.39 9.54 0.2M
2022-07-11 9.88 9.88 9.37 9.54 0.3M
2022-07-08 10.14 10.18 9.82 9.93 0.2M
2022-07-07 9.95 10.00 9.75 9.94 0.1M
2022-07-06 9.98 9.98 9.58 9.94 0.3M
2022-07-05 10.14 10.22 9.80 9.98 0.3M
2022-07-04 9.67 10.08 9.66 9.94 0.3M
2022-06-30 9.92 10.10 9.62 9.88 0.6M
2022-06-29 10.00 10.04 9.76 9.96 0.2M
2022-06-28 10.18 10.22 9.69 10.00 0.4M
2022-06-27 10.32 10.32 9.52 10.00 0.3M
2022-06-24 10.50 10.50 9.46 9.99 0.4M
2022-06-23 10.02 10.02 9.42 9.61 0.4M
2022-06-22 10.06 10.06 9.61 9.79 0.2M
2022-06-21 10.20 10.20 9.63 9.94 0.1M
2022-06-20 10.10 10.20 9.29 9.80 0.2M
2022-06-17 10.56 10.56 10.18 10.22 0.1M
2022-06-16 10.00 10.60 9.99 10.18 0.3M
2022-06-15 9.80 10.14 9.80 9.87 0.1M
2022-06-14 10.52 10.52 9.87 10.04 0.1M
2022-06-13 10.96 10.96 10.28 10.44 0.2M
2022-06-10 10.90 11.08 10.66 10.86 0.2M
2022-06-09 11.12 11.48 10.54 11.00 0.4M
2022-06-08 11.86 11.94 11.18 11.38 0.5M
2022-06-07 11.66 12.80 11.66 11.84 0.1M
2022-06-06 11.48 12.00 11.06 11.86 0.1M
2022-06-02 11.66 11.94 11.16 11.80 0.1M
2022-06-01 12.12 12.26 11.94 12.04 0.1M
2022-05-31 12.62 12.64 11.98 12.00 0.1M
2022-05-30 13.64 13.66 12.44 12.44 0.4M
2022-05-27 12.96 13.60 12.94 13.46 0.3M
2022-05-26 12.88 12.96 12.30 12.94 0.2M
2022-05-25 12.94 13.30 12.78 12.90 0.1M
2022-05-24 13.40 13.60 12.92 13.20 0.1M
2022-05-23 13.62 13.62 12.98 13.26 0.2M
2022-05-20 13.56 13.70 12.88 13.60 0.2M
2022-05-19 13.22 13.58 12.94 13.52 0.1M
2022-05-18 13.92 13.92 13.00 13.60 0.1M
2022-05-17 13.46 13.88 13.20 13.70 0.2M
2022-05-16 13.80 13.92 13.38 13.70 0.1M
2022-05-13 14.90 14.90 13.38 13.80 0.1M
2022-05-12 14.60 14.60 13.36 13.80 0.1M
2022-05-11 13.72 14.12 13.22 14.12 0.1M
2022-05-10 14.00 14.02 13.24 13.80 0.1M
2022-05-06 13.40 14.00 13.40 14.00 0.1M
2022-05-05 14.62 15.00 13.00 14.00 0.1M
2022-05-04 14.52 14.52 13.62 14.16 0.1M
2022-05-03 14.54 14.78 14.20 14.78 0.0M
2022-04-29 13.84 14.54 13.52 14.54 0.1M
2022-04-28 14.02 14.04 13.26 13.82 0.1M
2022-04-27 12.88 14.50 12.88 14.16 0.1M
2022-04-26 13.16 13.98 12.88 13.76 0.1M
2022-04-25 13.52 13.52 12.94 13.16 0.2M
2022-04-22 14.16 14.46 13.18 13.70 0.3M
2022-04-21 14.90 14.90 13.76 13.88 0.3M
2022-04-20 14.90 15.20 14.10 14.96 0.1M
2022-04-19 16.50 16.50 14.18 14.90 0.3M
2022-04-14 15.76 15.76 14.86 15.50 0.2M
2022-04-13 15.88 15.88 15.20 15.26 0.1M
2022-04-12 16.54 16.54 14.98 15.80 0.2M
2022-04-11 16.88 16.88 15.38 15.84 0.1M
2022-04-08 17.78 17.78 16.64 16.64 0.2M
2022-04-07 17.74 17.80 17.02 17.50 0.1M
2022-04-06 17.90 17.94 17.00 17.68 0.2M
2022-04-04 17.94 18.00 17.44 17.90 0.2M
2022-04-01 17.62 17.62 16.98 17.34 0.2M
2022-03-31 17.88 17.96 17.58 17.66 0.2M
2022-03-30 17.94 17.94 17.26 17.56 0.1M
2022-03-29 17.90 18.00 16.66 17.30 0.2M
2022-03-28 17.86 17.88 17.18 17.66 0.1M
2022-03-25 18.26 18.30 17.82 17.86 0.2M
2022-03-24 18.16 18.28 17.96 18.16 0.2M
2022-03-23 17.80 18.08 17.40 18.00 0.2M
2022-03-22 17.76 17.76 16.90 17.20 0.3M
2022-03-21 16.80 17.48 16.80 17.20 0.3M
2022-03-18 16.66 16.90 15.96 16.80 0.3M
2022-03-17 15.86 18.00 15.84 16.86 0.4M
2022-03-16 14.80 15.72 14.80 15.72 0.8M
2022-03-15 15.64 16.00 14.50 14.76 0.4M
2022-03-14 17.88 17.88 15.28 15.50 0.2M
2022-03-11 17.98 17.98 16.78 17.10 0.1M
2022-03-10 18.00 18.00 17.38 17.46 0.1M
2022-03-09 18.00 18.00 17.02 17.22 0.1M
2022-03-08 18.06 18.06 16.84 17.28 0.2M
2022-03-07 17.94 18.40 16.92 17.88 0.1M
2022-03-04 18.32 18.76 18.04 18.28 0.1M
2022-03-03 18.50 18.82 18.50 18.74 0.0M
2022-03-02 18.76 18.80 17.70 18.60 0.1M
2022-03-01 18.72 18.80 18.36 18.62 0.1M
2022-02-28 18.82 19.06 18.42 18.80 0.1M
2022-02-25 18.82 18.96 18.48 18.96 0.1M
2022-02-24 19.00 19.42 18.90 18.92 0.1M
2022-02-23 18.88 19.50 18.88 19.30 0.2M
2022-02-22 19.16 19.38 18.28 19.00 0.1M
2022-02-21 19.14 19.60 19.04 19.50 0.1M
2022-02-18 19.18 19.80 18.96 19.34 0.0M
2022-02-17 19.40 19.80 19.36 19.46 0.1M
2022-02-16 19.52 19.78 19.34 19.60 0.1M
2022-02-15 19.38 19.86 19.22 19.60 0.0M
2022-02-14 19.40 19.86 19.32 19.60 0.1M
2022-02-11 19.26 19.78 19.24 19.70 0.1M
2022-02-10 19.04 19.80 19.00 19.50 0.2M
2022-02-09 18.60 19.80 18.60 19.22 0.1M
2022-02-08 19.50 19.80 19.12 19.44 0.1M
2022-02-07 18.74 19.98 18.74 19.68 0.3M
2022-02-04 18.98 19.00 18.40 19.00 0.0M
2022-01-31 18.54 19.00 18.54 18.90 0.1M
2022-01-28 18.08 19.00 18.08 18.66 0.0M
2022-01-27 18.96 19.00 17.80 18.24 0.1M
2022-01-26 18.66 19.18 18.28 19.16 0.1M
2022-01-25 18.70 19.70 18.00 18.80 0.1M
2022-01-24 19.08 19.68 18.84 19.00 0.1M
2022-01-21 19.90 19.90 19.14 19.32 0.1M
2022-01-20 19.90 19.90 19.14 19.60 0.1M
2022-01-19 19.80 19.94 19.14 19.28 0.1M
2022-01-18 19.66 19.90 19.42 19.50 0.1M
2022-01-17 19.14 19.96 19.14 19.96 0.1M
2022-01-14 18.94 19.72 18.94 19.72 0.1M
2022-01-13 18.50 19.46 18.50 19.20 0.1M
2022-01-12 18.46 18.60 18.10 18.60 0.2M
2022-01-11 18.48 18.48 15.60 18.46 0.1M
2022-01-10 18.24 18.24 17.48 17.78 0.1M
2022-01-07 17.86 17.86 16.66 16.82 0.1M
2022-01-06 17.38 17.38 16.10 16.74 0.3M
2022-01-05 18.48 18.48 16.74 16.90 0.2M
2022-01-04 19.04 19.04 17.52 17.86 0.2M
2022-01-03 18.74 19.54 18.70 19.04 0.8M