Tuya Inc (2391)

2391
🏛️ 香港 →
19.38
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 16.19 16.19 16.19 16.19 0.0M
2023-12-28 15.90 16.00 15.90 16.00 0.0M
2023-12-27 16.08 16.08 15.77 15.77 0.0M
2023-12-22 16.36 16.36 16.36 15.77 0.0M
2023-12-21 16.36 16.36 16.36 15.77 0.0M
2023-12-20 16.40 16.40 16.40 15.81 0.0M
2023-12-19 16.40 16.40 16.40 15.81 0.0M
2023-12-18 16.40 16.40 16.40 15.81 0.0M
2023-12-15 16.40 16.40 16.40 15.81 0.0M
2023-12-14 15.81 15.81 15.81 15.81 0.0M
2023-12-13 0.00 0.00 0.00 15.81 0.0M
2023-12-12 15.71 15.81 15.71 15.81 0.0M
2023-12-11 16.56 16.56 16.56 15.96 0.0M
2023-12-08 16.56 16.56 16.56 15.96 0.0M
2023-12-07 16.39 16.39 16.33 16.33 0.0M
2023-12-06 16.21 16.21 16.21 16.21 0.0M
2023-12-05 15.54 15.90 15.54 15.89 0.0M
2023-12-04 15.81 15.90 14.07 15.42 0.0M
2023-12-01 14.84 15.62 14.84 15.40 0.0M
2023-11-30 14.71 14.90 14.69 14.86 0.0M
2023-11-29 14.46 14.46 13.55 13.65 0.0M
2023-11-28 13.50 13.50 13.50 13.50 0.0M
2023-11-27 13.50 13.50 13.50 13.50 0.0M
2023-11-24 13.80 13.80 13.80 13.30 0.0M
2023-11-23 12.92 12.92 12.92 12.92 0.0M
2023-11-22 12.92 12.92 12.92 12.92 0.0M
2023-11-21 12.97 12.97 12.97 12.97 0.0M
2023-11-20 12.80 12.82 12.80 12.82 0.0M
2023-11-17 13.28 13.28 13.28 12.80 0.0M
2023-11-16 12.80 12.80 12.80 12.80 0.0M
2023-11-15 12.78 12.78 12.78 12.80 0.0M
2023-11-14 12.72 12.72 12.72 12.72 0.0M
2023-11-13 12.61 12.63 12.61 12.72 0.0M
2023-11-10 12.40 12.40 12.40 12.40 0.0M
2023-11-09 12.94 12.94 12.94 12.47 0.0M
2023-11-08 12.94 12.94 12.94 12.47 0.0M
2023-11-07 12.94 12.94 12.94 12.47 0.0M
2023-11-06 12.92 12.92 12.92 12.45 0.0M
2023-11-03 12.92 12.92 12.92 12.45 0.0M
2023-11-02 12.03 12.03 12.01 12.01 0.0M
2023-11-01 10.95 10.95 10.95 10.97 0.0M
2023-10-31 12.12 12.12 12.12 11.68 0.0M
2023-10-30 12.12 12.12 12.12 11.68 0.0M
2023-10-27 12.12 12.12 12.12 11.68 0.0M
2023-10-26 11.63 11.68 11.63 11.68 0.0M
2023-10-25 10.85 10.85 10.85 10.85 0.0M
2023-10-24 11.82 11.82 11.82 11.39 0.0M
2023-10-20 11.86 11.86 11.86 11.43 0.0M
2023-10-19 11.86 11.86 11.86 11.43 0.0M
2023-10-18 11.86 11.86 11.86 11.43 0.0M
2023-10-17 10.83 11.41 10.83 11.41 0.0M
2023-10-16 10.83 10.83 10.83 10.83 0.0M
2023-10-13 11.24 11.24 11.24 10.83 0.0M
2023-10-12 10.83 10.83 10.83 10.83 0.0M
2023-10-11 11.09 11.09 11.09 11.09 0.0M
2023-10-10 10.89 10.89 10.89 10.89 0.0M
2023-10-09 11.30 11.30 11.30 10.89 0.0M
2023-10-06 11.30 11.30 11.30 10.89 0.0M
2023-10-05 11.30 11.30 11.30 10.89 0.0M
2023-10-04 11.44 11.44 11.44 11.03 0.0M
2023-10-03 11.66 11.66 11.66 11.24 0.0M
2023-09-29 11.78 11.78 11.78 11.36 0.0M
2023-09-28 11.78 11.78 11.78 11.36 0.0M
2023-09-27 11.78 11.78 11.78 11.36 0.0M
2023-09-26 11.84 11.84 11.84 11.41 0.0M
2023-09-25 11.88 11.88 11.88 11.45 0.0M
2023-09-22 11.92 11.92 11.92 11.49 0.0M
2023-09-21 11.98 11.98 11.98 11.55 0.0M
2023-09-20 11.57 11.57 11.57 11.57 0.0M
2023-09-19 12.72 12.72 12.72 12.26 0.0M
2023-09-18 13.10 13.10 13.10 12.63 0.0M
2023-09-15 13.50 13.50 13.50 13.01 0.0M
2023-09-14 13.58 13.58 13.58 13.09 0.0M
2023-09-13 14.00 14.00 14.00 13.50 0.0M
2023-09-12 13.53 13.53 13.53 13.51 0.0M
2023-09-11 13.53 13.53 13.53 13.53 0.0M
2023-09-07 14.08 14.08 14.08 13.57 0.0M
2023-09-06 14.10 14.10 14.10 13.59 0.0M
2023-09-05 14.16 14.16 14.16 13.65 0.0M
2023-09-04 13.38 13.75 13.38 13.65 0.0M
2023-08-31 12.96 12.96 12.96 12.49 0.0M
2023-08-30 12.96 12.96 12.96 12.49 0.0M
2023-08-29 12.49 12.49 12.49 12.49 0.0M
2023-08-28 12.90 12.90 12.90 12.43 0.0M
2023-08-25 12.90 12.90 12.90 12.43 0.0M
2023-08-24 11.57 14.46 11.57 13.32 0.0M
2023-08-23 11.40 11.40 11.40 10.99 0.0M
2023-08-22 10.70 10.70 10.70 10.70 0.0M
2023-08-21 11.16 11.16 11.16 10.76 0.0M
2023-08-18 10.58 10.58 10.58 10.58 0.0M
2023-08-17 11.80 11.80 11.80 11.37 0.0M
2023-08-16 11.80 11.80 11.80 11.37 0.0M
2023-08-15 11.80 11.80 11.80 11.37 0.0M
2023-08-14 11.88 11.88 11.88 11.45 0.0M
2023-08-11 11.45 11.45 11.45 11.45 0.0M
2023-08-10 11.88 11.88 11.88 11.45 0.0M
2023-08-09 11.49 11.49 11.49 11.47 0.0M
2023-08-08 11.37 11.49 11.37 11.49 0.0M
2023-08-07 11.64 11.64 11.64 11.64 0.0M
2023-08-04 11.74 11.74 11.68 11.66 0.0M
2023-08-03 12.18 12.18 12.18 11.74 0.0M
2023-08-02 11.89 11.89 11.89 11.89 0.0M
2023-08-01 11.70 11.70 11.70 11.28 0.0M
2023-07-31 11.28 11.28 11.28 11.28 0.0M
2023-07-28 11.98 11.98 11.98 11.55 0.0M
2023-07-27 11.98 11.98 11.98 11.55 0.0M
2023-07-26 11.55 11.55 11.55 11.55 0.0M
2023-07-25 11.98 11.98 11.98 11.55 0.0M
2023-07-24 11.43 11.55 11.28 11.55 0.0M
2023-07-21 11.43 11.43 11.43 11.43 0.0M
2023-07-20 11.57 11.57 11.57 11.43 0.0M
2023-07-19 11.57 11.57 11.57 11.57 0.0M
2023-07-18 13.90 13.90 13.90 13.40 0.0M
2023-07-14 13.90 13.90 13.90 13.40 0.0M
2023-07-13 13.71 13.71 13.40 13.40 0.0M
2023-07-12 13.98 13.98 13.71 13.71 0.0M
2023-07-11 14.58 14.58 14.58 14.05 0.0M
2023-07-10 14.58 14.58 14.58 14.05 0.0M
2023-07-07 14.58 14.58 14.58 14.05 0.0M
2023-07-06 14.74 14.74 14.74 14.21 0.0M
2023-07-05 14.74 14.74 14.74 14.21 0.0M
2023-07-04 14.74 14.74 14.74 14.21 0.0M
2023-07-03 14.74 14.74 14.74 14.21 0.0M
2023-06-30 14.74 14.74 14.74 14.21 0.0M
2023-06-29 14.74 14.74 14.74 14.21 0.0M
2023-06-28 14.74 14.74 14.74 14.21 0.0M
2023-06-27 14.76 14.76 14.76 14.23 0.0M
2023-06-26 14.76 14.76 14.76 14.23 0.0M
2023-06-23 14.76 14.76 14.76 14.23 0.0M
2023-06-21 14.76 14.76 14.76 14.23 0.0M
2023-06-20 13.50 14.23 13.50 14.23 0.0M
2023-06-19 15.22 15.22 15.22 14.67 0.0M
2023-06-16 14.42 14.67 14.42 14.67 0.0M
2023-06-15 14.96 14.96 14.96 14.42 0.0M
2023-06-14 14.96 14.96 14.96 14.42 0.0M
2023-06-13 14.42 14.42 14.42 14.42 0.0M
2023-06-12 14.98 14.98 14.98 14.44 0.0M
2023-06-09 14.98 14.98 14.98 14.44 0.0M
2023-06-08 14.46 14.46 14.46 14.46 0.0M
2023-06-07 14.46 14.46 14.46 14.46 0.0M
2023-06-06 14.46 14.46 14.46 14.46 0.0M
2023-06-05 15.00 15.00 15.00 14.46 0.0M
2023-06-02 14.25 14.25 14.23 14.23 0.0M
2023-06-01 14.25 14.25 14.25 14.25 0.0M
2023-05-31 14.05 14.29 14.05 14.29 0.0M
2023-05-30 14.07 14.07 13.90 14.05 0.0M
2023-05-29 14.07 14.25 13.84 13.90 0.0M
2023-05-25 14.76 14.76 14.76 14.23 0.0M
2023-05-24 14.76 14.76 14.76 14.23 0.0M
2023-05-23 14.76 14.76 14.76 14.23 0.0M
2023-05-22 15.00 15.00 15.00 14.46 0.0M
2023-05-19 15.00 15.00 15.00 14.46 0.0M
2023-05-18 15.00 15.00 15.00 14.46 0.0M
2023-05-17 14.46 14.46 14.46 14.46 0.0M
2023-05-16 15.00 15.00 15.00 14.46 0.0M
2023-05-15 15.00 15.00 15.00 14.46 0.0M
2023-05-12 15.00 15.00 15.00 14.46 0.0M
2023-05-11 15.16 15.16 15.16 14.61 0.0M
2023-05-10 15.16 15.16 15.16 14.61 0.0M
2023-05-09 15.16 15.16 15.16 14.61 0.0M
2023-05-08 14.61 14.61 14.61 14.61 0.0M
2023-05-05 14.92 14.92 14.92 14.38 0.0M
2023-05-04 14.61 14.61 14.61 14.61 0.0M
2023-05-03 15.16 15.16 15.16 14.61 0.0M
2023-05-02 15.20 15.20 15.20 14.65 0.0M
2023-04-28 14.65 14.65 14.65 14.65 0.0M
2023-04-27 15.28 15.28 15.28 14.73 0.0M
2023-04-26 15.40 15.40 15.40 14.84 0.0M
2023-04-25 15.58 15.58 15.58 15.02 0.0M
2023-04-24 15.58 15.58 15.58 15.02 0.0M
2023-04-21 15.02 15.02 15.02 15.02 0.0M
2023-04-20 15.00 15.02 15.00 15.02 0.0M
2023-04-19 14.42 14.42 14.29 14.29 0.0M
2023-04-18 13.86 13.86 13.86 13.86 0.0M
2023-04-17 14.32 14.32 14.32 13.80 0.0M
2023-04-14 13.86 13.86 13.86 13.80 0.0M
2023-04-13 13.92 14.09 13.75 14.11 0.0M
2023-04-12 13.78 13.92 13.65 13.67 0.0M
2023-04-11 14.10 14.10 14.10 13.59 0.0M
2023-04-06 13.69 13.69 13.69 13.69 0.0M
2023-04-04 14.56 14.56 14.56 14.03 0.0M
2023-04-03 14.58 14.58 14.58 14.05 0.0M
2023-03-31 14.02 14.05 14.02 14.05 0.0M
2023-03-30 14.98 14.98 14.98 14.44 0.0M
2023-03-29 15.00 15.00 15.00 14.46 0.0M
2023-03-28 15.00 15.00 15.00 14.46 0.0M
2023-03-27 14.92 14.92 14.44 14.46 0.0M
2023-03-24 15.23 15.27 15.04 15.04 0.0M
2023-03-23 14.46 14.46 14.46 14.46 0.0M
2023-03-22 14.46 14.46 14.21 14.21 0.0M
2023-03-21 14.90 14.90 14.90 14.36 0.0M
2023-03-20 15.00 15.00 15.00 14.46 0.0M
2023-03-17 14.46 15.42 14.46 14.50 0.0M
2023-03-16 13.50 13.98 13.50 13.98 0.0M
2023-03-15 13.30 13.40 13.26 13.40 0.0M
2023-03-14 13.17 13.30 13.07 13.30 0.0M
2023-03-13 12.80 13.09 12.80 13.07 0.0M
2023-03-10 12.70 12.70 12.70 12.63 0.0M
2023-03-09 12.78 13.01 12.78 12.92 0.0M
2023-03-08 12.80 12.80 12.24 12.24 0.0M
2023-03-07 12.74 12.84 12.70 12.78 0.0M
2023-03-06 12.63 12.76 12.63 12.76 0.0M
2023-03-03 16.25 16.25 12.24 12.34 0.1M
2023-03-02 17.35 17.35 16.19 16.56 0.0M
2023-03-01 18.60 18.60 18.60 18.60 0.0M
2023-02-28 18.70 18.70 18.70 18.70 0.0M
2023-02-27 19.54 19.54 19.54 18.84 0.0M
2023-02-24 19.54 19.54 19.54 18.84 0.0M
2023-02-23 19.16 19.16 19.16 18.87 0.0M
2023-02-22 19.28 19.28 19.28 19.18 0.0M
2023-02-21 18.93 19.71 18.82 19.33 0.0M
2023-02-20 19.37 19.37 19.10 19.10 0.0M
2023-02-17 19.47 20.15 19.47 19.86 0.0M
2023-02-16 20.15 20.15 19.90 20.15 0.0M
2023-02-15 21.20 21.20 21.20 20.44 0.0M
2023-02-14 21.85 21.85 21.85 21.06 0.0M
2023-02-13 21.85 21.85 21.85 21.06 0.0M
2023-02-10 21.64 21.64 21.16 21.16 0.0M
2023-02-09 20.53 21.21 20.05 21.21 0.0M
2023-02-08 20.48 20.72 20.48 20.53 0.0M
2023-02-07 20.39 20.48 20.39 20.44 0.0M
2023-02-06 21.01 21.01 21.01 20.97 0.0M
2023-02-03 21.21 21.21 20.97 20.97 0.0M
2023-02-02 20.82 21.16 20.53 20.82 0.0M
2023-02-01 20.19 20.72 20.19 20.53 0.0M
2023-01-31 20.15 21.21 18.20 19.47 0.0M
2023-01-30 21.69 21.69 19.66 20.19 0.0M
2023-01-27 17.37 19.62 17.37 19.62 0.0M
2023-01-26 18.00 18.00 18.00 17.35 0.0M
2023-01-20 16.68 16.97 16.68 16.87 0.0M
2023-01-19 16.87 16.87 16.87 16.68 0.0M
2023-01-18 16.87 16.87 16.87 16.87 0.0M
2023-01-17 18.41 18.41 18.14 18.26 0.0M
2023-01-16 18.49 18.49 18.24 18.24 0.0M
2023-01-13 19.47 19.47 17.97 19.16 0.0M
2023-01-12 18.72 20.15 18.72 19.47 0.1M
2023-01-11 18.78 18.78 18.33 18.33 0.0M
2023-01-10 18.47 18.62 18.26 18.33 0.0M
2023-01-09 17.02 17.02 16.97 16.97 0.0M
2023-01-06 17.02 17.04 17.02 17.04 0.0M
2023-01-05 15.40 16.85 15.27 16.85 0.0M
2023-01-04 13.98 14.94 13.98 14.92 0.0M
2023-01-03 13.01 13.73 13.01 13.50 0.0M