YTO Express International Holdings Ltd (6123)

6123
🏛️ 香港 →
1.13
最終更新: 2025-09-29
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 2.91 2.94 2.91 2.91 0.1M
2021-12-30 2.84 2.89 2.81 2.87 0.2M
2021-12-29 3.00 3.00 2.84 2.88 0.1M
2021-12-28 2.98 2.98 2.92 2.93 0.1M
2021-12-24 2.95 2.98 2.90 2.98 0.1M
2021-12-23 2.93 2.96 2.93 2.95 0.1M
2021-12-22 2.95 2.99 2.92 2.93 0.0M
2021-12-21 2.88 2.90 2.85 2.88 0.2M
2021-12-20 2.92 2.95 2.80 2.82 0.5M
2021-12-17 3.00 3.00 2.95 2.98 0.3M
2021-12-16 2.98 3.07 2.91 3.07 0.5M
2021-12-15 3.04 3.06 2.98 3.02 0.2M
2021-12-14 3.07 3.10 3.04 3.04 0.1M
2021-12-13 3.08 3.11 3.03 3.07 0.2M
2021-12-10 3.15 3.15 3.08 3.08 0.2M
2021-12-09 3.18 3.22 3.12 3.16 0.4M
2021-12-08 3.03 3.25 3.03 3.15 0.5M
2021-12-07 3.10 3.10 3.00 3.03 0.3M
2021-12-06 3.15 3.15 3.01 3.01 0.4M
2021-12-03 3.02 3.11 3.02 3.11 0.3M
2021-12-02 3.07 3.10 3.01 3.04 0.2M
2021-12-01 3.09 3.10 3.03 3.04 0.3M
2021-11-30 3.08 3.09 3.03 3.04 0.4M
2021-11-29 3.13 3.13 3.07 3.08 0.4M
2021-11-26 3.20 3.20 3.09 3.13 0.3M
2021-11-25 3.20 3.24 3.16 3.20 0.4M
2021-11-24 3.21 3.34 3.16 3.18 0.8M
2021-11-23 3.30 3.33 3.22 3.27 0.9M
2021-11-22 3.68 3.72 3.30 3.40 3.2M
2021-11-19 3.20 3.65 3.16 3.60 8.0M
2021-11-18 3.11 3.26 3.09 3.20 1.1M
2021-11-17 3.06 3.11 3.00 3.09 0.3M
2021-11-16 3.10 3.10 3.05 3.06 0.4M
2021-11-15 3.10 3.15 3.08 3.13 0.2M
2021-11-12 3.14 3.19 3.01 3.16 0.6M
2021-11-11 3.10 3.19 3.10 3.14 0.4M
2021-11-10 3.03 3.12 3.02 3.11 0.2M
2021-11-09 3.11 3.16 3.11 3.11 0.1M
2021-11-08 3.25 3.26 3.08 3.10 0.2M
2021-11-05 3.15 3.20 3.10 3.10 0.4M
2021-11-04 3.31 3.33 3.15 3.29 0.3M
2021-11-03 3.32 3.32 3.18 3.30 0.6M
2021-11-02 3.38 3.43 3.28 3.31 0.5M
2021-11-01 3.30 3.40 3.30 3.31 0.3M
2021-10-29 3.28 3.38 3.28 3.35 0.4M
2021-10-28 3.39 3.43 3.26 3.34 0.5M
2021-10-27 3.44 3.46 3.36 3.39 0.6M
2021-10-26 3.46 3.60 3.38 3.52 1.0M
2021-10-25 3.61 3.61 3.41 3.46 1.7M
2021-10-22 3.58 3.73 3.45 3.61 2.6M
2021-10-21 3.14 3.57 3.14 3.55 5.0M
2021-10-20 3.13 3.16 3.10 3.14 0.2M
2021-10-19 3.15 3.25 3.06 3.12 0.5M
2021-10-18 3.01 3.19 3.01 3.17 0.8M
2021-10-15 2.95 3.06 2.95 3.03 0.4M
2021-10-12 2.98 2.99 2.93 2.95 0.1M
2021-10-11 3.00 3.00 2.95 2.99 0.3M
2021-10-08 3.01 3.02 2.94 3.00 0.2M
2021-10-07 2.98 3.10 2.98 3.01 0.4M
2021-10-06 2.94 3.00 2.94 2.98 0.1M
2021-10-05 3.04 3.04 2.98 3.02 0.2M
2021-10-04 2.93 3.03 2.91 2.98 0.2M
2021-09-30 3.05 3.08 3.00 3.03 0.2M
2021-09-29 3.06 3.10 2.95 3.05 0.6M
2021-09-28 3.12 3.18 3.10 3.18 0.2M
2021-09-27 3.16 3.23 3.10 3.10 0.4M
2021-09-24 3.10 3.35 3.05 3.11 0.7M
2021-09-23 3.02 3.24 3.02 3.12 0.7M
2021-09-21 2.98 2.98 2.90 2.93 0.3M
2021-09-20 3.00 3.01 2.94 2.98 0.3M
2021-09-17 2.92 3.15 2.92 3.11 0.8M
2021-09-16 3.00 3.00 2.89 2.91 0.6M
2021-09-15 3.17 3.17 2.91 3.00 0.7M
2021-09-14 3.17 3.17 3.08 3.10 0.2M
2021-09-13 3.25 3.25 3.10 3.17 0.3M
2021-09-10 3.17 3.28 3.17 3.19 0.2M
2021-09-09 3.21 3.22 3.13 3.15 0.6M
2021-09-08 3.32 3.36 3.27 3.29 0.3M
2021-09-07 3.37 3.42 3.30 3.36 0.6M
2021-09-06 3.21 3.37 3.18 3.37 0.7M
2021-09-03 3.15 3.24 3.14 3.20 0.4M
2021-09-02 3.23 3.23 3.12 3.16 0.3M
2021-09-01 3.25 3.25 3.18 3.21 0.2M
2021-08-31 3.30 3.30 3.17 3.25 0.3M
2021-08-30 3.20 3.28 3.20 3.20 0.6M
2021-08-27 3.21 3.21 3.07 3.07 0.4M
2021-08-26 3.40 3.40 3.18 3.21 1.0M
2021-08-25 3.33 3.53 3.10 3.53 1.9M
2021-08-24 3.02 3.20 3.02 3.18 0.4M
2021-08-23 2.90 3.08 2.90 3.02 0.5M
2021-08-20 3.08 3.08 2.85 2.88 1.1M
2021-08-19 3.12 3.18 3.02 3.08 0.3M
2021-08-18 3.20 3.30 3.15 3.16 0.3M
2021-08-17 3.25 3.27 3.08 3.12 0.4M
2021-08-16 3.25 3.35 3.22 3.25 0.3M
2021-08-13 3.22 3.38 3.22 3.36 0.4M
2021-08-12 3.30 3.32 3.20 3.22 0.3M
2021-08-11 3.42 3.42 3.34 3.34 0.3M
2021-08-10 3.37 3.42 3.28 3.42 0.2M
2021-08-09 3.33 3.40 3.33 3.38 0.3M
2021-08-06 3.35 3.41 3.34 3.41 0.1M
2021-08-05 3.34 3.47 3.34 3.39 0.6M
2021-08-04 3.24 3.32 3.20 3.32 0.4M
2021-08-03 3.36 3.36 3.23 3.31 0.2M
2021-08-02 3.20 3.36 3.15 3.36 0.4M
2021-07-30 3.23 3.31 3.17 3.19 0.3M
2021-07-29 3.33 3.35 3.24 3.32 0.4M
2021-07-28 3.13 3.23 3.04 3.23 0.5M
2021-07-27 3.37 3.56 3.08 3.14 0.7M
2021-07-26 3.63 3.63 3.35 3.37 0.8M
2021-07-23 3.72 3.75 3.61 3.64 0.3M
2021-07-22 3.70 3.84 3.70 3.82 0.4M
2021-07-21 3.70 3.70 3.65 3.70 0.3M
2021-07-20 3.62 3.75 3.60 3.70 0.5M
2021-07-19 3.78 3.78 3.60 3.62 0.6M
2021-07-16 3.88 3.88 3.78 3.78 0.4M
2021-07-15 3.85 3.90 3.82 3.88 0.2M
2021-07-14 3.98 3.98 3.82 3.94 0.3M
2021-07-13 4.00 4.05 3.91 3.98 0.5M
2021-07-12 4.03 4.03 3.90 3.98 0.2M
2021-07-09 3.90 4.00 3.74 3.98 0.6M
2021-07-08 4.08 4.08 3.85 3.85 1.1M
2021-07-07 4.12 4.12 4.03 4.03 0.5M
2021-07-06 4.18 4.26 4.10 4.12 0.3M
2021-07-05 4.24 4.27 4.16 4.18 0.4M
2021-07-02 4.26 4.29 4.20 4.22 0.4M
2021-06-30 4.26 4.41 4.22 4.30 0.5M
2021-06-29 4.23 4.41 4.23 4.26 0.5M
2021-06-28 4.35 4.40 4.21 4.39 0.2M
2021-06-25 4.53 4.58 4.42 4.43 0.6M
2021-06-24 4.25 4.63 4.22 4.47 1.5M
2021-06-23 4.21 4.30 4.20 4.25 0.4M
2021-06-22 4.36 4.36 4.18 4.21 0.9M
2021-06-21 4.51 4.51 4.36 4.36 0.5M
2021-06-18 4.48 4.54 4.48 4.50 0.3M
2021-06-17 4.55 4.59 4.47 4.53 0.2M
2021-06-16 4.62 4.69 4.50 4.56 0.5M
2021-06-15 4.69 4.72 4.61 4.62 0.5M
2021-06-11 4.72 4.76 4.71 4.71 0.2M
2021-06-10 4.74 4.80 4.72 4.73 0.3M
2021-06-09 4.76 4.76 4.71 4.74 0.2M
2021-06-08 4.77 4.79 4.73 4.76 0.3M
2021-06-07 4.78 4.91 4.78 4.79 0.2M
2021-06-04 4.82 4.84 4.77 4.78 0.4M
2021-06-03 4.81 4.92 4.81 4.82 0.3M
2021-06-02 4.88 4.94 4.81 4.82 0.5M
2021-06-01 4.82 4.90 4.82 4.88 0.3M
2021-05-31 4.80 4.86 4.80 4.82 0.3M
2021-05-28 5.10 5.10 4.78 4.78 1.7M
2021-05-27 4.87 5.21 4.87 5.12 2.0M
2021-05-26 4.78 4.90 4.73 4.85 0.6M
2021-05-25 4.80 4.81 4.77 4.78 0.5M
2021-05-24 4.86 4.86 4.80 4.81 0.2M
2021-05-21 4.90 4.95 4.81 4.88 0.6M
2021-05-20 4.88 4.88 4.76 4.83 0.2M
2021-05-18 4.90 4.95 4.81 4.89 0.4M
2021-05-17 4.76 5.00 4.76 4.90 1.0M
2021-05-14 4.70 4.72 4.65 4.70 0.5M
2021-05-13 4.77 4.77 4.65 4.73 0.6M
2021-05-12 4.65 4.79 4.65 4.77 0.3M
2021-05-11 4.80 4.80 4.61 4.73 1.1M
2021-05-10 5.05 5.05 4.75 4.80 2.1M
2021-05-07 5.04 5.05 4.94 4.97 1.1M
2021-05-06 5.05 5.08 5.00 5.04 0.8M
2021-05-05 5.02 5.12 5.01 5.04 0.4M
2021-05-04 5.07 5.07 5.01 5.05 0.5M
2021-05-03 5.11 5.11 5.01 5.07 0.5M
2021-04-30 5.12 5.14 5.06 5.09 0.6M
2021-04-29 5.20 5.20 5.04 5.11 1.0M
2021-04-28 5.10 5.42 5.10 5.20 2.8M
2021-04-27 5.06 5.14 5.01 5.10 0.7M
2021-04-26 5.04 5.12 5.03 5.06 0.4M
2021-04-23 5.09 5.13 5.05 5.10 0.5M
2021-04-22 5.05 5.09 5.04 5.04 0.6M
2021-04-21 5.16 5.16 5.03 5.05 0.8M
2021-04-20 5.11 5.22 5.10 5.16 0.9M
2021-04-19 5.25 5.25 5.11 5.15 0.4M
2021-04-16 5.05 5.19 5.02 5.17 0.8M
2021-04-15 5.12 5.12 5.02 5.04 0.4M
2021-04-14 5.06 5.15 5.06 5.08 0.7M
2021-04-13 5.18 5.18 5.03 5.04 1.2M
2021-04-12 5.24 5.24 5.16 5.18 0.8M
2021-04-09 5.34 5.34 5.10 5.16 1.0M
2021-04-08 5.26 5.29 5.15 5.25 1.1M
2021-04-07 5.38 5.38 5.20 5.28 1.2M
2021-04-01 5.88 5.97 5.20 5.34 8.2M
2021-03-31 5.43 5.56 5.36 5.51 1.5M
2021-03-30 5.35 5.44 5.30 5.43 1.1M
2021-03-29 5.20 5.38 5.20 5.28 0.9M
2021-03-26 5.14 5.32 5.14 5.22 1.1M
2021-03-25 5.02 5.11 4.82 5.11 1.7M
2021-03-24 5.20 5.21 5.05 5.10 2.2M
2021-03-23 5.41 5.47 5.22 5.27 1.2M
2021-03-22 5.40 5.49 5.37 5.42 0.5M
2021-03-19 5.47 5.47 5.39 5.40 0.5M
2021-03-18 5.50 5.58 5.49 5.50 0.8M
2021-03-17 5.38 5.55 5.38 5.44 0.7M
2021-03-16 5.44 5.50 5.40 5.47 0.6M
2021-03-15 5.43 5.57 5.35 5.40 0.6M
2021-03-12 5.50 5.68 5.36 5.41 2.2M
2021-03-11 5.25 5.43 5.25 5.37 1.4M
2021-03-10 5.33 5.40 5.22 5.24 0.9M
2021-03-09 5.10 5.34 5.07 5.22 1.8M
2021-03-08 5.37 5.50 5.10 5.13 2.4M
2021-03-05 5.38 5.46 5.12 5.32 2.8M
2021-03-04 5.67 5.67 5.39 5.42 3.0M
2021-03-03 5.68 5.79 5.60 5.66 1.6M
2021-03-02 5.86 5.96 5.57 5.62 1.8M
2021-03-01 5.57 6.09 5.52 5.85 2.9M
2021-02-26 5.50 5.67 5.35 5.48 4.1M
2021-02-25 5.77 5.93 5.71 5.77 3.2M
2021-02-24 6.20 6.26 5.68 5.75 6.7M
2021-02-23 6.11 6.31 5.81 6.18 5.0M
2021-02-22 6.53 6.60 6.04 6.11 7.3M
2021-02-19 6.30 6.64 6.20 6.50 9.5M
2021-02-18 7.20 7.30 6.13 6.30 25.1M
2021-02-17 6.00 7.09 5.85 7.05 51.8M
2021-02-16 5.62 5.79 5.55 5.73 4.7M
2021-02-11 5.60 5.65 5.50 5.55 1.2M
2021-02-10 5.83 5.89 5.55 5.60 3.6M
2021-02-09 5.46 5.74 5.41 5.61 2.8M
2021-02-08 5.52 5.62 5.36 5.41 2.2M
2021-02-05 6.00 6.11 5.40 5.49 12.9M
2021-02-04 5.18 5.76 5.16 5.61 9.8M
2021-02-03 5.28 5.36 5.18 5.18 1.6M
2021-02-02 5.20 5.39 5.14 5.28 2.1M
2021-02-01 5.09 5.24 5.04 5.19 0.9M
2021-01-29 5.10 5.22 5.05 5.08 1.0M
2021-01-28 5.13 5.30 5.05 5.06 2.0M
2021-01-27 5.36 5.43 5.10 5.17 1.8M
2021-01-26 5.39 5.39 5.20 5.32 2.5M
2021-01-25 5.50 5.55 5.33 5.37 3.4M
2021-01-22 5.53 5.60 5.41 5.45 1.8M
2021-01-21 5.65 5.75 5.40 5.51 3.3M
2021-01-20 5.50 5.77 5.48 5.63 6.1M
2021-01-19 5.60 5.73 5.43 5.47 3.1M
2021-01-18 5.20 5.60 5.06 5.56 4.7M
2021-01-15 5.48 5.50 5.20 5.23 3.3M
2021-01-14 5.63 5.65 5.42 5.45 2.9M
2021-01-13 5.68 5.78 5.56 5.58 2.5M
2021-01-12 5.54 5.78 5.51 5.68 2.4M
2021-01-11 5.71 5.80 5.51 5.54 3.0M
2021-01-08 5.85 5.90 5.65 5.69 4.6M
2021-01-07 5.76 6.07 5.76 5.85 5.2M
2021-01-06 6.30 6.33 5.55 5.76 16.9M
2021-01-05 5.38 6.61 5.38 6.20 52.3M
2021-01-04 4.80 4.81 4.59 4.68 2.3M