Yue yuen ind (0551)

0551
🏛️ 香港 →
13.00
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 8.90 8.90 8.53 8.64 1.2M
2023-12-28 8.65 8.96 8.63 8.91 0.8M
2023-12-27 9.00 9.00 8.57 8.63 1.3M
2023-12-22 8.90 8.91 8.74 8.82 0.8M
2023-12-21 8.75 8.95 8.75 8.90 0.2M
2023-12-20 8.78 8.85 8.74 8.82 1.3M
2023-12-19 8.78 8.78 8.62 8.68 1.3M
2023-12-18 9.16 9.16 8.63 8.80 1.3M
2023-12-15 8.89 9.23 8.89 9.01 2.5M
2023-12-14 8.68 9.04 8.58 8.77 1.4M
2023-12-13 8.53 8.65 8.48 8.51 1.7M
2023-12-12 8.67 8.75 8.53 8.68 1.4M
2023-12-11 8.58 8.79 8.43 8.44 1.6M
2023-12-08 8.75 8.86 8.70 8.72 1.9M
2023-12-07 8.80 8.85 8.68 8.74 1.3M
2023-12-06 8.89 8.98 8.73 8.90 0.7M
2023-12-05 8.82 8.86 8.57 8.71 1.0M
2023-12-04 9.18 9.18 8.75 8.82 0.8M
2023-12-01 8.95 9.20 8.95 9.00 0.5M
2023-11-30 9.24 9.24 8.72 8.95 2.3M
2023-11-29 9.16 9.16 8.94 9.00 0.9M
2023-11-28 8.81 9.12 8.79 9.06 1.2M
2023-11-27 8.98 9.14 8.92 9.11 0.8M
2023-11-24 8.80 8.97 8.80 8.84 0.3M
2023-11-23 8.63 8.99 8.60 8.89 0.9M
2023-11-22 8.75 8.93 8.49 8.88 1.5M
2023-11-21 8.54 8.80 8.50 8.66 1.2M
2023-11-20 8.50 8.61 8.31 8.54 0.8M
2023-11-17 8.95 9.04 8.42 8.47 1.5M
2023-11-16 8.96 9.59 8.79 9.06 0.5M
2023-11-15 8.92 9.10 8.74 8.96 1.7M
2023-11-14 8.83 8.98 8.78 8.85 1.2M
2023-11-13 9.05 9.06 8.71 8.83 1.1M
2023-11-10 9.06 9.07 8.87 9.05 1.0M
2023-11-09 8.99 9.13 8.92 8.98 0.6M
2023-11-08 9.25 9.25 8.96 8.99 0.6M
2023-11-07 9.43 9.43 9.17 9.20 0.6M
2023-11-06 9.59 9.61 9.35 9.44 0.5M
2023-11-03 9.18 9.58 9.18 9.55 0.6M
2023-11-02 9.13 9.30 9.08 9.23 1.3M
2023-11-01 9.09 9.21 9.04 9.16 1.4M
2023-10-31 9.20 9.20 9.08 9.16 0.9M
2023-10-30 9.00 9.17 9.00 9.17 0.7M
2023-10-27 8.92 9.10 8.92 9.03 0.7M
2023-10-26 9.00 9.13 8.95 9.04 1.1M
2023-10-25 8.96 9.14 8.91 8.98 1.7M
2023-10-24 8.78 8.99 8.65 8.90 0.8M
2023-10-20 8.73 8.85 8.67 8.76 1.5M
2023-10-19 8.90 8.90 8.56 8.78 0.6M
2023-10-18 8.95 8.96 8.81 8.90 1.1M
2023-10-17 9.01 9.02 8.87 8.95 0.9M
2023-10-16 9.05 9.05 8.85 8.93 0.6M
2023-10-13 8.89 9.00 8.81 8.86 1.4M
2023-10-12 8.88 8.97 8.78 8.89 1.5M
2023-10-11 8.91 9.00 8.85 8.91 1.4M
2023-10-10 8.89 9.06 8.76 8.86 1.7M
2023-10-09 8.89 8.90 8.76 8.85 0.6M
2023-10-06 8.93 9.08 8.84 8.90 0.8M
2023-10-05 9.16 9.16 8.86 8.95 1.4M
2023-10-04 8.91 9.04 8.71 8.95 2.6M
2023-10-03 9.14 9.14 8.50 8.81 3.5M
2023-09-29 9.06 9.19 8.91 9.00 0.9M
2023-09-28 8.91 9.02 8.83 8.90 1.1M
2023-09-27 8.80 8.99 8.65 8.85 1.2M
2023-09-26 9.16 9.16 8.52 8.62 2.5M
2023-09-25 9.43 9.43 9.18 9.21 0.5M
2023-09-22 9.15 9.41 9.06 9.39 0.5M
2023-09-21 9.26 9.27 8.89 8.96 0.9M
2023-09-20 9.69 9.69 9.10 9.27 1.0M
2023-09-19 9.88 9.88 9.63 9.78 0.4M
2023-09-18 9.83 9.84 9.65 9.71 0.5M
2023-09-15 9.70 9.77 9.65 9.70 1.4M
2023-09-14 9.99 9.99 9.61 9.75 0.7M
2023-09-13 9.81 9.98 9.79 9.83 0.6M
2023-09-12 9.90 9.90 9.70 9.82 0.3M
2023-09-11 9.92 10.06 9.92 10.04 0.4M
2023-09-07 10.02 10.06 9.90 9.97 0.4M
2023-09-06 10.10 10.10 9.85 10.00 0.4M
2023-09-05 10.36 10.36 9.97 10.04 0.2M
2023-09-04 10.12 10.24 10.00 10.14 0.6M
2023-08-31 10.02 10.02 9.74 9.84 1.2M
2023-08-30 9.95 10.08 9.95 10.04 0.3M
2023-08-29 9.89 9.95 9.74 9.86 0.4M
2023-08-28 9.80 9.84 9.53 9.82 0.8M
2023-08-25 9.88 9.94 9.50 9.54 1.6M
2023-08-24 10.00 10.14 9.97 10.02 0.4M
2023-08-23 9.72 10.14 9.72 10.04 0.4M
2023-08-22 10.02 10.22 9.96 10.10 0.5M
2023-08-21 10.16 10.26 10.00 10.04 0.6M
2023-08-18 10.16 10.46 10.08 10.32 0.5M
2023-08-17 10.12 10.48 10.08 10.42 0.7M
2023-08-16 10.46 10.58 10.36 10.50 0.9M
2023-08-15 10.36 10.70 10.36 10.64 1.1M
2023-08-14 10.74 10.74 10.40 10.60 0.6M
2023-08-11 10.74 11.00 10.74 10.96 0.4M
2023-08-10 10.80 10.98 10.72 10.92 0.4M
2023-08-09 10.70 10.94 10.70 10.80 0.4M
2023-08-08 10.86 11.02 10.78 10.92 0.4M
2023-08-07 10.70 10.92 10.70 10.84 0.5M
2023-08-04 10.68 10.86 10.54 10.78 0.8M
2023-08-03 10.34 10.64 10.34 10.52 0.7M
2023-08-02 10.36 10.70 10.36 10.60 0.4M
2023-08-01 10.30 10.58 10.14 10.58 1.1M
2023-07-31 10.82 11.20 10.40 10.40 1.8M
2023-07-28 11.06 11.28 11.06 11.24 0.3M
2023-07-27 11.14 11.24 11.10 11.24 0.3M
2023-07-26 11.10 11.20 11.00 11.08 0.3M
2023-07-25 11.20 11.38 11.10 11.18 0.3M
2023-07-24 10.98 11.16 10.98 11.10 0.5M
2023-07-21 10.80 11.06 10.80 10.98 0.1M
2023-07-20 10.94 11.06 10.80 10.88 0.3M
2023-07-19 10.88 11.10 10.82 10.94 0.4M
2023-07-18 10.82 10.98 10.70 10.90 0.6M
2023-07-14 10.68 10.90 10.66 10.82 0.6M
2023-07-13 10.98 10.98 10.52 10.54 0.4M
2023-07-12 10.66 10.94 10.66 10.88 0.8M
2023-07-11 10.70 10.78 10.52 10.70 0.9M
2023-07-10 10.80 10.96 10.80 10.86 1.1M
2023-07-07 10.46 10.86 10.46 10.78 0.8M
2023-07-06 10.56 10.62 10.54 10.54 1.0M
2023-07-05 10.52 10.64 10.48 10.52 0.2M
2023-07-04 10.40 10.52 10.40 10.50 0.9M
2023-07-03 10.24 10.48 10.24 10.40 1.4M
2023-06-30 10.20 10.32 9.91 10.24 2.4M
2023-06-29 10.18 10.26 10.08 10.20 1.9M
2023-06-28 10.24 10.36 10.24 10.34 0.4M
2023-06-27 10.04 10.38 10.04 10.32 0.3M
2023-06-26 9.97 10.14 9.78 10.10 0.4M
2023-06-23 10.06 10.06 9.72 9.97 0.6M
2023-06-21 10.34 10.36 10.18 10.28 0.6M
2023-06-20 10.46 10.46 10.16 10.22 0.3M
2023-06-19 10.42 10.48 10.26 10.40 0.1M
2023-06-16 10.40 10.48 10.36 10.42 1.3M
2023-06-15 10.50 10.50 10.10 10.32 0.8M
2023-06-14 10.30 10.30 10.16 10.30 0.5M
2023-06-13 10.10 10.32 10.10 10.30 0.3M
2023-06-12 10.10 10.26 10.00 10.14 0.4M
2023-06-09 10.12 10.30 10.08 10.10 0.4M
2023-06-08 10.32 10.32 9.99 10.12 0.3M
2023-06-07 10.10 10.28 10.04 10.10 0.7M
2023-06-06 10.16 10.18 10.02 10.10 0.4M
2023-06-05 9.88 10.12 9.84 10.08 0.6M
2023-06-02 9.84 10.20 9.84 9.97 0.7M
2023-06-01 9.80 9.87 9.69 9.80 0.9M
2023-05-31 9.87 9.92 9.51 9.60 1.8M
2023-05-30 10.40 10.60 10.34 10.56 0.7M
2023-05-29 10.74 10.80 10.40 10.40 0.5M
2023-05-25 10.60 10.78 10.52 10.74 1.0M
2023-05-24 10.82 10.88 10.60 10.66 0.5M
2023-05-23 10.92 11.00 10.72 10.76 0.7M
2023-05-22 10.86 11.00 10.82 10.86 0.3M
2023-05-19 11.00 11.00 10.76 10.80 0.9M
2023-05-18 11.14 11.28 11.02 11.10 0.4M
2023-05-17 11.26 11.36 11.10 11.14 0.4M
2023-05-16 11.22 11.42 11.06 11.14 0.6M
2023-05-15 11.20 11.40 11.16 11.22 0.4M
2023-05-12 11.20 11.40 11.20 11.30 0.5M
2023-05-11 11.20 11.54 11.20 11.28 0.8M
2023-05-10 11.20 11.32 11.20 11.22 0.7M
2023-05-09 11.44 11.62 11.20 11.26 0.9M
2023-05-08 11.42 11.70 11.42 11.66 0.2M
2023-05-05 11.62 11.62 11.42 11.46 0.3M
2023-05-04 11.38 11.68 11.20 11.68 0.5M
2023-05-03 11.20 11.32 11.06 11.28 1.2M
2023-05-02 11.56 11.78 11.10 11.14 2.1M
2023-04-28 11.82 11.86 11.68 11.78 1.3M
2023-04-27 11.74 11.98 11.64 11.84 0.6M
2023-04-26 11.50 11.82 11.46 11.70 0.6M
2023-04-25 11.40 11.52 11.28 11.50 0.6M
2023-04-24 11.28 11.40 11.20 11.38 0.5M
2023-04-21 11.30 11.30 11.10 11.16 1.2M
2023-04-20 11.24 11.32 11.16 11.18 0.8M
2023-04-19 11.24 11.34 11.10 11.16 0.5M
2023-04-18 11.28 11.34 11.12 11.32 0.4M
2023-04-17 11.24 11.28 11.08 11.14 0.4M
2023-04-14 11.28 11.30 11.04 11.06 0.4M
2023-04-13 10.96 11.24 10.90 11.22 1.9M
2023-04-12 11.16 11.22 10.94 11.08 0.8M
2023-04-11 10.80 11.12 10.72 11.06 0.7M
2023-04-06 10.74 10.84 10.56 10.64 0.8M
2023-04-04 10.86 10.92 10.66 10.70 0.4M
2023-04-03 11.10 11.16 10.68 10.76 1.4M
2023-03-31 11.06 11.38 11.00 11.06 1.3M
2023-03-30 10.64 10.96 10.64 10.90 1.2M
2023-03-29 11.06 11.06 10.60 10.62 0.6M
2023-03-28 10.68 10.76 10.60 10.68 0.6M
2023-03-27 11.18 11.18 10.70 10.72 0.7M
2023-03-24 11.12 11.14 11.00 11.04 0.5M
2023-03-23 11.12 11.18 10.98 11.14 0.4M
2023-03-22 10.80 11.18 10.80 11.00 0.9M
2023-03-21 10.78 10.82 10.60 10.72 0.9M
2023-03-20 10.82 10.96 10.78 10.82 0.4M
2023-03-17 10.98 11.06 10.84 10.92 3.4M
2023-03-16 11.00 11.30 10.86 10.92 1.3M
2023-03-15 10.64 10.86 10.58 10.78 0.5M
2023-03-14 10.90 11.08 10.44 10.60 0.8M
2023-03-13 11.20 11.20 10.64 11.04 1.0M
2023-03-10 11.12 11.12 10.82 10.88 0.5M
2023-03-09 11.34 11.34 11.12 11.24 0.4M
2023-03-08 11.46 11.56 11.36 11.42 0.3M
2023-03-07 11.54 11.96 11.40 11.62 0.6M
2023-03-06 11.66 11.66 11.54 11.60 0.8M
2023-03-03 11.70 11.84 11.64 11.80 0.4M
2023-03-02 11.92 11.92 11.66 11.70 0.8M
2023-03-01 11.56 11.76 11.54 11.68 2.6M
2023-02-28 11.80 12.00 11.50 11.60 1.3M
2023-02-27 11.76 12.00 11.72 11.88 0.2M
2023-02-24 11.72 11.94 11.56 11.86 0.6M
2023-02-23 12.30 12.30 11.80 11.80 0.5M
2023-02-22 12.18 12.50 12.06 12.06 0.5M
2023-02-21 12.06 12.42 12.06 12.28 0.4M
2023-02-20 12.18 12.32 12.00 12.14 0.3M
2023-02-17 12.50 12.62 12.10 12.22 0.7M
2023-02-16 12.46 12.78 12.36 12.50 0.4M
2023-02-15 13.22 13.26 12.38 12.48 1.0M
2023-02-14 13.20 13.32 13.02 13.12 0.8M
2023-02-13 12.30 13.10 12.30 13.08 1.2M
2023-02-10 12.64 12.88 12.36 12.44 0.7M
2023-02-09 12.54 12.96 12.54 12.84 0.9M
2023-02-08 12.68 12.88 12.60 12.64 0.5M
2023-02-07 12.50 12.90 12.50 12.72 0.9M
2023-02-06 12.56 12.86 12.36 12.48 1.0M
2023-02-03 12.72 12.78 12.48 12.72 0.6M
2023-02-02 13.14 13.14 12.72 12.88 0.5M
2023-02-01 12.72 13.18 12.72 13.16 1.8M
2023-01-31 12.74 12.90 12.64 12.84 1.4M
2023-01-30 12.88 13.12 12.52 12.60 1.1M
2023-01-27 12.46 13.10 12.46 12.90 0.9M
2023-01-26 12.52 12.80 12.46 12.80 0.8M
2023-01-20 11.90 12.64 11.74 12.44 1.3M
2023-01-19 11.78 11.90 11.56 11.88 1.3M
2023-01-18 11.72 11.88 11.66 11.78 1.0M
2023-01-17 12.24 12.24 11.56 11.62 1.6M
2023-01-16 12.36 12.36 12.06 12.20 0.3M
2023-01-13 12.10 12.20 12.00 12.08 1.0M
2023-01-12 11.36 11.96 11.36 11.94 1.2M
2023-01-11 11.78 11.96 11.50 11.50 0.7M
2023-01-10 11.84 11.90 11.70 11.80 0.6M
2023-01-09 11.56 11.90 11.52 11.88 1.1M
2023-01-06 11.44 11.44 10.58 11.40 0.7M
2023-01-05 11.48 11.52 11.24 11.44 0.8M
2023-01-04 11.14 11.36 11.14 11.24 0.8M
2023-01-03 10.94 11.18 10.80 11.10 0.7M