Zhejiang Expressway Co Ltd (0576)

0576
🏛️ 香港 →
7.12
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 6.99 6.99 6.88 6.95 0.6M
2021-12-30 7.08 7.08 6.88 6.90 1.3M
2021-12-29 7.05 7.05 6.96 7.03 0.6M
2021-12-28 7.01 7.09 6.94 7.03 0.8M
2021-12-24 7.05 7.05 6.98 7.01 0.4M
2021-12-23 6.98 7.06 6.98 7.00 1.4M
2021-12-22 6.90 6.96 6.88 6.91 1.4M
2021-12-21 6.80 6.95 6.80 6.93 4.3M
2021-12-20 6.80 6.87 6.74 6.83 1.6M
2021-12-17 6.88 6.90 6.83 6.85 4.6M
2021-12-16 6.82 6.87 6.80 6.86 5.9M
2021-12-15 6.81 6.92 6.80 6.92 8.2M
2021-12-14 6.91 6.91 6.82 6.89 5.5M
2021-12-13 6.94 7.06 6.90 6.91 3.5M
2021-12-10 7.09 7.12 6.93 6.94 3.8M
2021-12-09 6.92 7.09 6.92 7.06 6.0M
2021-12-08 7.35 7.35 6.86 6.98 8.1M
2021-12-07 7.31 7.38 7.22 7.29 5.1M
2021-12-06 7.27 7.32 7.16 7.26 7.1M
2021-12-03 7.30 7.33 7.20 7.27 5.6M
2021-12-02 7.25 7.31 7.18 7.29 6.7M
2021-12-01 7.27 7.30 7.20 7.25 4.9M
2021-11-30 7.10 7.35 7.03 7.35 17.6M
2021-11-29 6.93 7.09 6.88 7.08 2.4M
2021-11-26 7.10 7.10 6.96 6.98 2.4M
2021-11-25 7.09 7.16 6.97 7.07 5.0M
2021-11-24 7.05 7.20 7.02 7.09 5.7M
2021-11-23 7.05 7.09 6.96 7.03 2.2M
2021-11-22 6.97 7.06 6.93 7.03 3.6M
2021-11-19 6.98 7.05 6.93 6.99 3.3M
2021-11-18 7.00 7.00 6.91 6.91 6.0M
2021-11-17 6.95 7.00 6.94 6.98 3.4M
2021-11-16 7.00 7.04 6.90 6.96 3.9M
2021-11-15 6.99 6.99 6.88 6.95 3.2M
2021-11-12 7.02 7.02 6.91 6.96 5.6M
2021-11-11 6.90 6.98 6.85 6.97 3.9M
2021-11-10 6.95 6.99 6.80 6.96 1.8M
2021-11-09 6.85 6.95 6.85 6.90 1.8M
2021-11-08 6.83 6.97 6.83 6.90 2.7M
2021-11-05 6.96 7.02 6.80 6.83 2.6M
2021-11-04 6.88 7.04 6.87 6.89 4.7M
2021-11-03 6.93 6.98 6.77 6.82 4.2M
2021-11-02 7.10 7.10 6.86 6.86 4.9M
2021-11-01 6.98 7.08 6.87 7.06 9.9M
2021-10-29 6.80 6.94 6.73 6.91 3.9M
2021-10-28 6.96 6.97 6.81 6.82 1.8M
2021-10-27 6.89 7.00 6.89 6.96 2.6M
2021-10-26 6.95 7.00 6.93 6.94 3.8M
2021-10-25 6.98 7.03 6.92 7.00 4.6M
2021-10-22 6.95 7.02 6.93 7.00 5.9M
2021-10-21 6.79 6.99 6.75 6.95 16.8M
2021-10-20 7.02 7.05 6.82 6.84 4.3M
2021-10-19 6.64 6.98 6.64 6.95 9.3M
2021-10-18 6.70 6.82 6.46 6.76 5.1M
2021-10-15 6.58 6.70 6.45 6.70 7.6M
2021-10-12 6.34 6.58 6.34 6.57 8.6M
2021-10-11 6.47 6.49 6.37 6.43 2.0M
2021-10-08 6.28 6.44 6.22 6.44 4.3M
2021-10-07 6.16 6.30 6.16 6.26 6.8M
2021-10-06 6.41 6.44 6.31 6.35 1.3M
2021-10-05 6.26 6.41 6.26 6.41 1.0M
2021-10-04 6.26 6.33 6.24 6.31 2.4M
2021-09-30 6.42 6.42 6.34 6.42 3.1M
2021-09-29 6.29 6.44 6.29 6.40 3.7M
2021-09-28 6.23 6.39 6.23 6.37 3.5M
2021-09-27 6.32 6.44 6.28 6.30 5.5M
2021-09-24 6.37 6.42 6.17 6.36 9.0M
2021-09-23 6.33 6.44 6.24 6.34 8.7M
2021-09-21 6.05 6.28 6.05 6.24 3.6M
2021-09-20 6.16 6.17 6.06 6.12 3.1M
2021-09-17 6.46 6.46 6.08 6.08 22.1M
2021-09-16 6.59 6.65 6.49 6.53 2.5M
2021-09-15 6.77 6.77 6.56 6.59 3.9M
2021-09-14 6.79 6.82 6.65 6.67 2.5M
2021-09-13 6.76 6.84 6.76 6.82 1.4M
2021-09-10 6.81 6.89 6.75 6.79 2.1M
2021-09-09 6.88 6.94 6.81 6.91 2.1M
2021-09-08 6.88 6.88 6.80 6.81 1.8M
2021-09-07 6.93 6.93 6.80 6.90 1.2M
2021-09-06 6.89 6.95 6.84 6.88 1.8M
2021-09-03 6.87 6.93 6.80 6.89 1.8M
2021-09-02 6.92 6.92 6.80 6.89 1.8M
2021-09-01 6.78 6.93 6.78 6.90 2.5M
2021-08-31 6.86 6.87 6.66 6.82 4.2M
2021-08-30 6.77 6.87 6.77 6.85 1.9M
2021-08-27 6.70 6.78 6.62 6.72 1.5M
2021-08-26 6.83 6.87 6.66 6.70 1.6M
2021-08-25 6.68 6.82 6.62 6.80 7.2M
2021-08-24 6.58 6.70 6.58 6.62 7.5M
2021-08-23 6.26 6.66 6.22 6.58 8.0M
2021-08-20 6.56 6.56 6.13 6.14 8.1M
2021-08-19 6.58 6.66 6.51 6.56 2.1M
2021-08-18 6.60 6.60 6.51 6.55 3.2M
2021-08-17 6.75 6.75 6.50 6.56 4.5M
2021-08-16 6.74 6.74 6.67 6.73 1.3M
2021-08-13 6.72 6.76 6.70 6.73 1.1M
2021-08-12 6.80 6.83 6.70 6.71 2.1M
2021-08-11 6.73 6.77 6.70 6.75 1.8M
2021-08-10 6.63 6.75 6.63 6.69 1.5M
2021-08-09 6.69 6.72 6.57 6.63 2.3M
2021-08-06 6.62 6.66 6.55 6.63 1.0M
2021-08-05 6.78 6.81 6.62 6.64 1.4M
2021-08-04 6.78 6.81 6.76 6.78 1.1M
2021-08-03 6.86 6.86 6.70 6.75 1.8M
2021-08-02 6.53 6.69 6.50 6.68 1.6M
2021-07-30 6.58 6.65 6.53 6.56 2.3M
2021-07-29 6.64 6.76 6.60 6.61 2.3M
2021-07-28 6.59 6.75 6.59 6.63 1.8M
2021-07-27 6.64 6.74 6.50 6.57 2.6M
2021-07-26 6.68 6.78 6.61 6.70 2.9M
2021-07-23 6.82 6.89 6.71 6.74 4.7M
2021-07-22 6.72 6.87 6.72 6.84 0.8M
2021-07-21 6.78 6.82 6.71 6.77 4.3M
2021-07-20 6.86 6.86 6.73 6.77 2.8M
2021-07-19 6.98 6.99 6.85 6.88 1.2M
2021-07-16 7.00 7.01 6.94 6.97 2.1M
2021-07-15 6.82 6.97 6.75 6.94 3.6M
2021-07-14 6.87 6.90 6.72 6.74 3.5M
2021-07-13 6.90 6.98 6.83 6.91 1.9M
2021-07-12 6.94 7.04 6.85 6.90 1.6M
2021-07-09 6.85 6.92 6.77 6.89 2.3M
2021-07-08 6.88 6.92 6.83 6.86 2.7M
2021-07-07 6.84 6.90 6.78 6.89 2.2M
2021-07-06 6.71 6.84 6.68 6.84 2.0M
2021-07-05 6.80 6.81 6.70 6.74 1.2M
2021-07-02 6.91 6.98 6.81 6.85 6.9M
2021-06-30 6.68 6.91 6.68 6.91 4.3M
2021-06-29 6.81 6.81 6.67 6.78 2.4M
2021-06-28 6.75 6.86 6.70 6.81 2.4M
2021-06-25 6.79 6.85 6.79 6.83 2.2M
2021-06-24 6.73 6.86 6.63 6.79 5.9M
2021-06-23 6.60 6.71 6.58 6.71 2.7M
2021-06-22 6.48 6.60 6.48 6.58 1.7M
2021-06-21 6.58 6.58 6.43 6.50 4.3M
2021-06-18 6.49 6.60 6.43 6.60 9.2M
2021-06-17 6.69 6.69 6.45 6.50 10.4M
2021-06-16 6.75 6.75 6.67 6.69 4.8M
2021-06-15 6.70 6.76 6.66 6.70 5.7M
2021-06-11 6.65 6.73 6.65 6.72 3.2M
2021-06-10 6.66 6.71 6.60 6.66 2.3M
2021-06-09 6.63 6.66 6.51 6.66 3.5M
2021-06-08 6.65 6.65 6.52 6.59 2.6M
2021-06-07 6.62 6.63 6.55 6.58 1.3M
2021-06-04 6.52 6.60 6.45 6.60 9.1M
2021-06-03 6.71 6.76 6.48 6.52 8.4M
2021-06-02 6.73 6.95 6.64 6.72 6.0M
2021-06-01 6.75 6.80 6.68 6.73 2.1M
2021-05-31 6.90 6.90 6.69 6.74 1.8M
2021-05-28 6.93 6.96 6.78 6.86 4.4M
2021-05-27 6.82 6.95 6.80 6.89 11.2M
2021-05-26 6.82 6.92 6.70 6.83 23.9M
2021-05-25 6.58 6.78 6.54 6.78 5.5M
2021-05-24 6.64 6.69 6.53 6.55 3.3M
2021-05-21 6.70 6.72 6.57 6.63 3.4M
2021-05-20 6.79 6.79 6.52 6.67 4.2M
2021-05-18 6.73 6.82 6.68 6.81 2.6M
2021-05-17 6.77 6.78 6.67 6.73 1.6M
2021-05-14 6.68 6.75 6.60 6.67 1.4M
2021-05-13 6.67 6.71 6.57 6.65 3.1M
2021-05-12 6.67 6.83 6.60 6.60 4.8M
2021-05-11 6.80 6.80 6.61 6.74 3.5M
2021-05-10 6.76 6.80 6.70 6.80 1.3M
2021-05-07 6.78 6.83 6.69 6.70 2.6M
2021-05-06 6.67 6.79 6.67 6.78 5.1M
2021-05-05 6.59 6.72 6.59 6.67 1.3M
2021-05-04 6.75 6.75 6.56 6.63 3.0M
2021-05-03 6.76 6.78 6.54 6.67 3.8M
2021-04-30 6.81 6.84 6.71 6.76 8.8M
2021-04-29 6.70 6.75 6.63 6.69 2.3M
2021-04-28 6.72 6.72 6.59 6.65 3.5M
2021-04-27 6.62 6.71 6.53 6.71 6.0M
2021-04-26 6.75 6.88 6.56 6.62 6.0M
2021-04-23 6.90 6.90 6.65 6.75 8.1M
2021-04-22 7.26 7.35 7.01 7.22 11.1M
2021-04-21 7.21 7.48 7.21 7.35 7.5M
2021-04-20 7.37 7.37 7.22 7.28 3.6M
2021-04-19 7.34 7.41 7.25 7.39 4.6M
2021-04-16 7.32 7.32 7.21 7.32 5.9M
2021-04-15 7.57 7.57 7.31 7.36 3.3M
2021-04-14 7.30 7.58 7.30 7.50 8.5M
2021-04-13 7.63 7.63 7.21 7.23 4.8M
2021-04-12 7.24 7.49 7.18 7.43 9.1M
2021-04-09 7.21 7.29 7.09 7.25 4.1M
2021-04-08 7.21 7.27 7.19 7.21 3.9M
2021-04-07 7.04 7.24 7.04 7.21 7.8M
2021-04-01 6.89 7.00 6.86 6.99 5.5M
2021-03-31 6.94 6.96 6.84 6.89 9.7M
2021-03-30 6.86 7.00 6.83 6.91 5.4M
2021-03-29 6.89 6.97 6.77 6.85 13.8M
2021-03-26 6.52 6.93 6.52 6.85 8.2M
2021-03-25 6.56 6.60 6.49 6.52 2.5M
2021-03-24 6.63 6.67 6.50 6.56 6.3M
2021-03-23 6.85 6.85 6.62 6.64 1.2M
2021-03-22 6.64 6.80 6.64 6.74 1.6M
2021-03-19 6.68 6.72 6.57 6.60 7.7M
2021-03-18 6.76 6.94 6.69 6.73 3.0M
2021-03-17 6.93 7.03 6.76 6.77 2.8M
2021-03-16 7.02 7.06 6.95 7.00 2.9M
2021-03-15 6.81 7.03 6.78 7.00 6.5M
2021-03-12 6.94 7.06 6.84 6.87 4.6M
2021-03-11 6.66 6.96 6.66 6.85 3.7M
2021-03-10 6.79 6.82 6.65 6.70 4.4M
2021-03-09 6.61 6.74 6.55 6.66 3.0M
2021-03-08 6.83 6.89 6.65 6.65 2.1M
2021-03-05 6.70 6.81 6.47 6.80 4.8M
2021-03-04 6.80 6.84 6.62 6.63 4.0M
2021-03-03 6.87 6.88 6.75 6.80 2.9M
2021-03-02 6.91 6.92 6.73 6.77 4.0M
2021-03-01 6.89 6.91 6.76 6.79 1.8M
2021-02-26 6.93 6.93 6.73 6.77 9.7M
2021-02-25 7.04 7.23 6.95 6.95 5.4M
2021-02-24 7.01 7.32 6.86 6.95 10.3M
2021-02-23 6.96 7.08 6.91 7.01 3.6M
2021-02-22 7.05 7.09 6.95 7.00 4.2M
2021-02-19 6.92 7.10 6.92 7.00 6.6M
2021-02-18 7.14 7.14 6.92 6.93 4.8M
2021-02-17 7.10 7.15 7.10 7.11 8.3M
2021-02-16 6.79 6.91 6.69 6.89 4.7M
2021-02-11 6.72 6.75 6.62 6.67 1.3M
2021-02-10 6.74 6.89 6.55 6.72 5.7M
2021-02-09 6.77 6.80 6.69 6.74 2.6M
2021-02-08 6.81 6.85 6.70 6.77 2.4M
2021-02-05 6.98 6.99 6.76 6.81 2.7M
2021-02-04 6.95 6.99 6.83 6.98 5.4M
2021-02-03 6.82 7.09 6.81 6.94 14.1M
2021-02-02 6.48 6.84 6.48 6.82 13.2M
2021-02-01 6.33 6.46 6.32 6.43 6.9M
2021-01-29 6.14 6.31 6.11 6.27 8.7M
2021-01-28 6.25 6.25 6.12 6.14 5.5M
2021-01-27 6.29 6.35 6.18 6.25 6.9M
2021-01-26 6.31 6.44 6.19 6.21 4.5M
2021-01-25 6.80 6.80 6.32 6.34 8.7M
2021-01-22 6.80 6.80 6.65 6.69 3.3M
2021-01-21 6.73 6.98 6.73 6.80 6.1M
2021-01-20 6.63 6.81 6.59 6.80 10.7M
2021-01-19 6.46 6.56 6.44 6.55 4.9M
2021-01-18 6.44 6.45 6.34 6.44 2.3M
2021-01-15 6.56 6.56 6.39 6.44 6.4M
2021-01-14 6.55 6.59 6.35 6.50 5.1M
2021-01-13 6.41 6.55 6.33 6.55 11.5M
2021-01-12 6.39 6.42 6.27 6.30 5.8M
2021-01-11 6.45 6.45 6.24 6.37 3.6M
2021-01-08 6.22 6.37 6.16 6.37 12.0M
2021-01-07 6.37 6.37 6.16 6.18 6.8M
2021-01-06 6.53 6.53 6.24 6.37 22.1M
2021-01-05 6.54 6.56 6.46 6.54 5.1M
2021-01-04 6.51 6.55 6.35 6.54 3.3M