Yankuang Energy Group Co Ltd HK (1171)

1171
🏛️ 香港 →
10.31
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 11.18 11.27 11.11 11.27 13.7M
2023-12-28 11.55 11.58 11.09 11.18 23.3M
2023-12-27 11.44 11.68 11.02 11.52 36.8M
2023-12-22 11.11 11.53 11.03 11.40 31.0M
2023-12-21 10.97 11.14 10.89 11.11 8.8M
2023-12-20 11.02 11.23 10.94 11.00 10.5M
2023-12-19 10.93 11.08 10.76 10.99 12.0M
2023-12-18 10.68 10.94 10.56 10.88 14.5M
2023-12-15 10.77 10.86 10.62 10.65 11.4M
2023-12-14 10.62 10.74 10.53 10.62 6.4M
2023-12-13 10.77 10.77 10.55 10.59 6.4M
2023-12-12 10.93 10.93 10.73 10.80 7.5M
2023-12-11 10.50 10.97 10.32 10.93 16.8M
2023-12-08 10.61 10.61 10.35 10.45 7.4M
2023-12-07 10.93 10.93 10.55 10.61 8.8M
2023-12-06 10.82 10.94 10.70 10.88 12.0M
2023-12-05 11.23 11.23 10.73 10.82 11.8M
2023-12-04 11.15 11.30 10.99 11.14 8.3M
2023-12-01 11.05 11.32 11.05 11.14 16.9M
2023-11-30 11.06 11.27 10.79 11.03 24.9M
2023-11-29 11.05 11.21 10.93 11.00 17.9M
2023-11-28 11.11 11.11 10.93 10.99 9.9M
2023-11-27 10.99 11.15 10.91 11.12 23.1M
2023-11-24 10.62 10.97 10.55 10.91 20.3M
2023-11-23 10.48 10.65 10.32 10.62 12.7M
2023-11-22 10.50 10.51 10.30 10.41 9.0M
2023-11-21 10.44 10.61 10.36 10.38 16.3M
2023-11-20 10.44 10.58 10.38 10.44 9.5M
2023-11-17 10.58 10.61 10.38 10.41 10.9M
2023-11-16 10.48 10.61 10.30 10.59 11.3M
2023-11-15 10.39 10.48 10.29 10.48 13.8M
2023-11-14 10.32 10.41 10.10 10.23 11.7M
2023-11-13 10.38 10.45 10.20 10.38 12.9M
2023-11-10 10.35 10.39 10.21 10.30 13.9M
2023-11-09 9.95 10.42 9.95 10.33 28.2M
2023-11-08 9.95 9.98 9.76 9.89 21.0M
2023-11-07 9.88 10.03 9.80 9.98 18.9M
2023-11-06 10.13 10.27 9.80 9.88 35.9M
2023-11-03 10.24 10.35 10.09 10.21 14.4M
2023-11-02 10.32 10.32 10.12 10.17 12.1M
2023-11-01 10.27 10.32 10.04 10.21 9.3M
2023-10-31 10.47 10.61 10.24 10.33 22.9M
2023-10-30 10.56 10.82 10.45 10.51 13.7M
2023-10-27 10.74 10.77 10.59 10.71 27.1M
2023-10-26 10.94 10.94 10.59 10.70 14.5M
2023-10-25 10.86 11.03 10.73 10.94 28.1M
2023-10-24 10.59 10.79 10.50 10.74 26.6M
2023-10-20 10.56 10.82 10.45 10.77 19.2M
2023-10-19 11.03 11.03 10.61 10.61 11.9M
2023-10-18 10.74 11.11 10.74 11.03 25.5M
2023-10-17 10.85 10.94 10.61 10.86 13.9M
2023-10-16 10.93 11.03 10.71 10.93 23.5M
2023-10-13 10.68 10.88 10.61 10.74 16.0M
2023-10-12 10.91 11.02 10.61 10.68 21.3M
2023-10-11 11.15 11.15 10.86 10.86 10.3M
2023-10-10 11.47 11.50 10.93 11.02 14.4M
2023-10-09 11.02 11.41 11.02 11.40 24.6M
2023-10-06 10.65 10.77 10.64 10.73 3.2M
2023-10-05 10.51 10.65 10.44 10.61 4.0M
2023-10-04 10.64 10.73 10.42 10.67 6.5M
2023-10-03 11.18 11.24 10.56 10.73 13.1M
2023-09-29 11.14 11.35 11.06 11.24 5.1M
2023-09-28 11.37 11.40 11.09 11.15 18.1M
2023-09-27 11.02 11.20 10.99 11.08 13.9M
2023-09-26 11.24 11.29 11.03 11.09 10.1M
2023-09-25 11.15 11.43 11.11 11.24 15.4M
2023-09-22 11.40 11.49 10.96 11.21 42.4M
2023-09-21 11.56 11.64 11.35 11.46 17.8M
2023-09-20 11.85 11.90 11.55 11.67 66.8M
2023-09-19 11.40 11.93 11.35 11.84 46.0M
2023-09-18 11.09 11.52 11.09 11.29 47.2M
2023-09-15 11.17 11.35 10.89 10.99 50.6M
2023-09-14 10.44 11.06 10.44 11.05 40.4M
2023-09-13 10.09 10.55 10.09 10.44 24.6M
2023-09-12 10.41 10.41 10.04 10.09 19.2M
2023-09-11 10.59 10.70 10.32 10.41 28.7M
2023-09-07 10.68 10.91 10.59 10.67 28.2M
2023-09-06 10.21 11.02 10.18 10.73 57.4M
2023-09-05 10.27 10.36 10.03 10.27 41.2M
2023-09-04 9.72 10.33 9.72 10.29 79.0M
2023-08-31 8.98 9.36 8.90 9.36 52.7M
2023-08-30 9.00 9.10 8.89 8.92 16.7M
2023-08-29 8.77 9.01 8.68 8.92 28.7M
2023-08-28 8.74 8.93 8.52 8.62 37.6M
2023-08-25 8.55 8.57 8.46 8.46 7.5M
2023-08-24 8.59 8.63 8.43 8.52 7.7M
2023-08-23 8.39 8.68 8.37 8.55 16.7M
2023-08-22 8.16 8.49 8.14 8.39 15.7M
2023-08-21 8.31 8.36 8.01 8.13 24.8M
2023-08-18 8.48 8.55 8.31 8.31 9.8M
2023-08-17 8.48 8.51 8.28 8.43 19.0M
2023-08-16 8.55 8.65 8.51 8.51 13.9M
2023-08-15 8.75 8.89 8.55 8.62 27.8M
2023-08-14 8.89 8.98 8.72 8.81 23.3M
2023-08-11 9.19 9.21 8.90 8.92 17.0M
2023-08-10 8.83 9.41 8.83 9.16 47.8M
2023-08-09 8.89 8.89 8.72 8.80 11.4M
2023-08-08 8.71 8.95 8.71 8.86 23.4M
2023-08-07 8.62 8.97 8.51 8.74 20.6M
2023-08-04 8.55 8.78 8.54 8.57 7.4M
2023-08-03 8.60 8.66 8.45 8.51 16.1M
2023-08-02 8.87 8.95 8.54 8.60 22.0M
2023-08-01 8.93 9.00 8.84 8.87 10.5M
2023-07-31 8.95 9.07 8.87 8.89 16.7M
2023-07-28 8.87 9.01 8.80 8.93 16.5M
2023-07-27 9.13 9.19 8.86 8.89 18.0M
2023-07-26 9.04 9.25 9.04 9.12 7.1M
2023-07-25 8.81 9.13 8.81 9.07 11.4M
2023-07-24 9.03 9.03 8.74 8.77 17.0M
2023-07-21 9.04 9.04 8.89 8.95 5.9M
2023-07-20 8.90 9.06 8.90 8.97 14.5M
2023-07-19 8.93 9.00 8.87 8.90 14.7M
2023-07-18 9.13 9.13 8.87 8.93 22.6M
2023-07-14 9.19 9.27 9.10 9.19 16.9M
2023-07-13 9.16 9.24 9.13 9.19 18.2M
2023-07-12 9.07 9.18 9.03 9.12 15.8M
2023-07-11 9.12 9.12 8.84 8.98 24.4M
2023-07-10 9.21 9.24 9.01 9.06 22.1M
2023-07-07 9.06 9.19 9.06 9.09 23.7M
2023-07-06 9.21 9.44 9.03 9.06 32.4M
2023-07-05 9.21 9.57 9.15 9.21 73.7M
2023-07-04 10.79 10.86 10.60 10.67 52.3M
2023-07-03 10.84 11.00 10.67 10.76 40.7M
2023-06-30 10.31 10.81 10.29 10.69 41.4M
2023-06-29 10.45 10.45 10.22 10.31 17.2M
2023-06-28 10.10 10.45 10.00 10.41 35.3M
2023-06-27 9.76 10.07 9.72 10.03 14.9M
2023-06-26 9.81 9.95 9.62 9.67 18.2M
2023-06-23 9.98 9.98 9.72 9.81 8.0M
2023-06-21 9.93 9.98 9.74 9.93 11.1M
2023-06-20 10.17 10.29 9.86 9.93 20.3M
2023-06-19 10.12 10.26 10.00 10.14 20.5M
2023-06-16 10.03 10.29 9.98 10.07 76.1M
2023-06-15 9.79 9.98 9.60 9.95 25.0M
2023-06-14 9.91 10.07 9.67 9.69 23.7M
2023-06-13 9.93 9.95 9.76 9.86 28.7M
2023-06-12 10.05 10.14 9.91 9.98 26.3M
2023-06-09 10.26 10.29 9.98 10.00 21.1M
2023-06-08 9.93 10.29 9.93 10.26 24.8M
2023-06-07 9.98 10.00 9.72 9.93 16.0M
2023-06-06 9.95 10.22 9.83 9.91 32.7M
2023-06-05 9.76 9.93 9.64 9.91 24.7M
2023-06-02 9.60 9.88 9.53 9.67 33.5M
2023-06-01 9.53 9.79 9.42 9.45 49.6M
2023-05-31 10.19 10.24 9.30 9.45 96.7M
2023-05-30 10.67 10.84 10.29 10.41 35.1M
2023-05-29 11.43 11.43 10.48 10.64 69.2M
2023-05-25 11.95 11.95 11.48 11.62 27.3M
2023-05-24 12.22 12.29 11.91 12.03 23.6M
2023-05-23 12.38 12.48 12.17 12.22 22.9M
2023-05-22 12.72 12.72 12.34 12.38 44.4M
2023-05-19 12.93 12.93 12.67 12.76 18.8M
2023-05-18 12.91 13.12 12.84 12.91 14.3M
2023-05-17 13.17 13.17 12.81 12.84 28.1M
2023-05-16 13.38 13.53 13.19 13.26 16.1M
2023-05-15 13.03 13.45 12.93 13.34 24.4M
2023-05-12 13.60 13.60 12.95 13.05 28.2M
2023-05-11 13.64 13.72 13.24 13.60 23.3M
2023-05-10 13.57 13.79 13.41 13.55 33.5M
2023-05-09 13.34 13.69 13.24 13.57 59.8M
2023-05-08 12.62 13.41 12.48 13.34 42.4M
2023-05-05 12.36 12.62 12.29 12.50 22.0M
2023-05-04 12.38 12.72 12.19 12.31 22.5M
2023-05-03 12.26 12.38 12.05 12.34 11.3M
2023-05-02 12.67 12.67 11.86 12.29 33.1M
2023-04-28 12.64 13.00 12.48 12.79 25.3M
2023-04-27 12.53 12.62 12.22 12.55 17.1M
2023-04-26 12.38 12.55 12.17 12.48 23.7M
2023-04-25 12.36 12.48 12.29 12.41 14.4M
2023-04-24 12.64 12.67 12.29 12.36 11.8M
2023-04-21 12.67 12.74 12.53 12.62 10.0M
2023-04-20 12.86 12.86 12.45 12.67 25.9M
2023-04-19 13.00 13.07 12.81 12.98 28.1M
2023-04-18 12.93 13.10 12.72 12.98 20.0M
2023-04-17 12.43 13.00 12.31 12.86 33.1M
2023-04-14 12.43 12.45 12.19 12.36 14.3M
2023-04-13 12.24 12.43 12.05 12.36 15.6M
2023-04-12 12.14 12.31 12.05 12.26 22.7M
2023-04-11 12.84 12.84 11.98 12.14 64.9M
2023-04-06 13.34 13.34 12.74 12.84 27.2M
2023-04-04 13.14 13.48 13.10 13.31 24.5M
2023-04-03 13.38 13.64 13.00 13.14 29.2M
2023-03-31 13.07 13.55 12.93 13.38 46.5M
2023-03-30 12.12 13.10 12.03 13.00 54.7M
2023-03-29 12.24 12.24 11.93 12.12 16.3M
2023-03-28 12.12 12.31 12.03 12.12 40.7M
2023-03-27 11.79 12.19 11.45 12.00 117.9M
2023-03-24 10.86 11.03 10.69 10.95 33.6M
2023-03-23 10.67 11.05 10.64 10.86 26.9M
2023-03-22 10.53 10.84 10.53 10.67 22.3M
2023-03-21 10.48 10.50 10.07 10.48 38.8M
2023-03-20 10.38 10.57 10.24 10.29 29.0M
2023-03-17 10.41 10.60 10.36 10.38 58.0M
2023-03-16 10.76 10.76 10.12 10.31 55.2M
2023-03-15 10.91 11.05 10.74 10.84 16.7M
2023-03-14 10.98 11.26 10.76 10.86 20.3M
2023-03-13 10.84 11.17 10.81 11.05 22.8M
2023-03-10 10.79 10.95 10.60 10.84 29.4M
2023-03-09 10.98 11.14 10.79 10.81 18.1M
2023-03-08 11.38 11.38 10.88 10.98 31.6M
2023-03-07 11.12 11.81 11.03 11.43 43.8M
2023-03-06 11.31 11.34 10.95 11.12 22.0M
2023-03-03 11.31 11.41 11.07 11.36 14.5M
2023-03-02 11.43 11.45 11.22 11.31 13.3M
2023-03-01 11.26 11.55 11.26 11.34 17.9M
2023-02-28 11.67 11.72 11.22 11.26 23.4M
2023-02-27 11.43 11.91 11.41 11.67 21.6M
2023-02-24 11.72 11.74 11.43 11.55 14.1M
2023-02-23 11.48 11.95 11.48 11.69 46.9M
2023-02-22 11.22 11.34 11.05 11.17 18.0M
2023-02-21 11.03 11.45 10.93 11.17 27.4M
2023-02-20 10.72 11.10 10.72 11.03 19.4M
2023-02-17 10.50 10.95 10.45 10.72 21.9M
2023-02-16 10.69 10.76 10.38 10.53 22.2M
2023-02-15 10.93 11.00 10.62 10.69 19.8M
2023-02-14 11.05 11.12 10.81 10.88 20.1M
2023-02-13 11.10 11.10 10.79 11.05 31.1M
2023-02-10 11.43 11.45 10.86 11.17 42.2M
2023-02-09 11.67 11.67 11.43 11.55 21.6M
2023-02-08 11.88 12.05 11.62 11.69 16.3M
2023-02-07 11.62 12.00 11.62 11.86 23.4M
2023-02-06 11.86 11.88 11.50 11.57 18.8M
2023-02-03 12.14 12.22 11.76 11.88 17.6M
2023-02-02 11.91 12.50 11.74 12.24 25.6M
2023-02-01 11.93 12.05 11.67 12.00 26.0M
2023-01-31 12.17 12.29 11.86 11.98 19.1M
2023-01-30 12.60 12.64 11.95 11.98 37.3M
2023-01-27 12.53 12.67 12.24 12.60 9.6M
2023-01-26 12.62 12.62 11.91 12.55 31.0M
2023-01-20 12.26 12.86 12.22 12.74 25.6M
2023-01-19 12.53 12.74 12.14 12.29 14.4M
2023-01-18 12.48 12.84 12.43 12.53 19.8M
2023-01-17 12.72 12.74 12.26 12.53 19.6M
2023-01-16 12.53 12.79 12.43 12.74 26.5M
2023-01-13 12.31 13.00 12.31 12.41 27.5M
2023-01-12 12.38 12.60 12.24 12.31 32.4M
2023-01-11 11.41 12.57 11.34 12.43 82.7M
2023-01-10 11.12 11.55 11.10 11.41 31.5M
2023-01-09 11.00 11.29 10.81 11.19 29.6M
2023-01-06 10.93 11.24 10.93 11.03 22.2M
2023-01-05 11.03 11.03 10.60 10.93 33.5M
2023-01-04 11.34 11.34 10.81 11.03 43.6M
2023-01-03 11.34 11.36 11.03 11.34 19.3M