Ziga Innovation PCL

ZIGAm
🏛️ 泰国 →
1.18
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:00 1.21 1.21 1.21 1.21 36.1K
10:05 1.20 1.20 1.19 1.19 47.6K
10:10 1.20 1.20 1.20 1.20 5.5K
10:15 1.20 1.21 1.20 1.20 11.7K
10:20 1.20 1.20 1.20 1.20 2.1K
10:25 1.20 1.20 1.19 1.20 16.0K
10:30 1.20 1.20 1.20 1.20 0.1K
10:40 1.20 1.21 1.20 1.21 25.3K
10:45 1.21 1.21 1.21 1.21 10.5K
10:50 1.20 1.20 1.20 1.20 13.6K
10:55 1.21 1.21 1.21 1.21 0.1K
11:00 1.21 1.21 1.19 1.19 178.0K
11:05 1.19 1.20 1.19 1.20 1.2K
11:10 1.20 1.20 1.20 1.20 0.2K
11:15 1.20 1.20 1.20 1.20 0.2K
11:20 1.20 1.20 1.19 1.19 12.4K
11:25 1.20 1.20 1.19 1.19 1.6K
11:30 1.19 1.19 1.19 1.19 127.9K
11:35 1.19 1.19 1.19 1.19 10.1K
11:40 1.18 1.18 1.18 1.18 2.3K
11:45 1.19 1.19 1.17 1.17 178.5K
11:50 1.17 1.18 1.17 1.18 77.4K
11:55 1.18 1.19 1.18 1.19 12.1K
12:15 1.19 1.19 1.19 1.19 0.6K
12:20 1.19 1.19 1.19 1.19 52.0K
12:25 1.19 1.19 1.18 1.19 10.3K
13:55 1.19 1.19 1.19 1.19 2.3K
14:00 1.19 1.19 1.19 1.19 77.0K
14:05 1.19 1.19 1.19 1.19 136.3K
14:10 1.19 1.19 1.19 1.19 0.1K
14:30 1.18 1.19 1.18 1.19 2.4K
14:40 1.19 1.19 1.18 1.18 14.5K
14:45 1.19 1.19 1.19 1.19 0.2K
14:50 1.19 1.19 1.19 1.19 32.5K
15:00 1.19 1.19 1.19 1.19 2.0K
15:05 1.19 1.19 1.19 1.19 65.1K
15:10 1.19 1.19 1.19 1.19 33.7K
15:15 1.20 1.20 1.20 1.20 0.6K
15:35 1.19 1.19 1.19 1.19 32.4K
15:40 1.19 1.19 1.18 1.18 3.5K
15:50 1.18 1.19 1.18 1.19 20.3K
16:05 1.19 1.19 1.18 1.19 5.4K
16:10 1.18 1.18 1.18 1.18 4.0K
16:15 1.18 1.19 1.18 1.18 64.5K
16:20 1.19 1.19 1.19 1.19 5.0K
16:25 1.19 1.20 1.18 1.20 124.9K
16:35 1.19 1.19 1.19 1.19 110.1K
17:45 1.19 1.19 1.19 1.19 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 1.21 1.21 1.17 1.18 1.7M
2025-09-26 1.19 1.20 1.18 1.20 0.9M
2025-09-25 1.20 1.21 1.18 1.19 1.0M
2025-09-24 1.20 1.21 1.17 1.19 1.6M
2025-09-23 1.24 1.25 1.18 1.20 2.8M
2025-09-22 1.26 1.32 1.24 1.24 14.5M
2025-09-19 1.24 1.27 1.24 1.26 2.7M
2025-09-18 1.27 1.27 1.23 1.23 2.3M
2025-09-17 1.29 1.29 1.26 1.26 2.5M
2025-09-16 1.27 1.29 1.25 1.28 3.4M
2025-09-15 1.28 1.28 1.25 1.27 1.3M
2025-09-12 1.29 1.30 1.25 1.26 4.6M
2025-09-11 1.27 1.30 1.27 1.29 9.6M
2025-09-10 1.24 1.27 1.22 1.26 5.0M
2025-09-09 1.23 1.24 1.22 1.23 1.7M
2025-09-08 1.24 1.24 1.22 1.22 1.5M
2025-09-05 1.21 1.25 1.21 1.24 5.4M
2025-09-04 1.20 1.25 1.20 1.20 5.8M
2025-09-03 1.18 1.20 1.18 1.19 1.8M
2025-09-02 1.16 1.20 1.16 1.17 1.3M
2025-09-01 1.21 1.22 1.18 1.18 0.6M
2025-08-29 1.23 1.23 1.20 1.21 0.5M
2025-08-28 1.23 1.25 1.21 1.22 1.0M
2025-08-27 1.23 1.24 1.21 1.22 0.6M
2025-08-26 1.23 1.26 1.22 1.22 1.0M
2025-08-25 1.23 1.25 1.22 1.23 1.5M
2025-08-22 1.21 1.23 1.20 1.22 1.1M
2025-08-21 1.23 1.28 1.20 1.20 4.0M
2025-08-20 1.22 1.25 1.22 1.23 1.1M
2025-08-19 1.22 1.24 1.22 1.22 0.9M
2025-08-18 1.25 1.28 1.22 1.22 1.3M
2025-08-15 1.28 1.28 1.22 1.24 3.5M
2025-08-14 1.34 1.34 1.29 1.29 4.1M
2025-08-13 1.31 1.33 1.29 1.30 2.2M
2025-08-08 1.30 1.31 1.28 1.29 2.1M
2025-08-07 1.30 1.35 1.30 1.30 6.3M
2025-08-06 1.30 1.31 1.28 1.29 0.9M
2025-08-05 1.29 1.31 1.28 1.30 1.1M
2025-08-04 1.30 1.31 1.28 1.29 1.4M
2025-08-01 1.33 1.34 1.26 1.27 4.0M
2025-07-31 1.36 1.36 1.32 1.33 2.6M
2025-07-30 1.34 1.36 1.32 1.35 4.9M
2025-07-29 1.31 1.34 1.30 1.33 1.7M
2025-07-25 1.31 1.32 1.29 1.30 2.3M
2025-07-24 1.33 1.35 1.30 1.31 3.9M
2025-07-23 1.33 1.36 1.33 1.34 4.3M
2025-07-22 1.37 1.39 1.30 1.30 10.9M
2025-07-21 1.36 1.40 1.34 1.37 8.8M
2025-07-18 1.38 1.42 1.32 1.34 22.5M
2025-07-17 1.34 1.37 1.34 1.35 5.7M
2025-07-16 1.32 1.42 1.31 1.36 40.7M
2025-07-15 1.33 1.34 1.29 1.33 11.8M
2025-07-14 1.28 1.40 1.25 1.35 56.7M
2025-07-11 1.25 1.28 1.18 1.22 37.0M
2025-07-09 1.12 1.14 1.11 1.11 1.5M
2025-07-08 1.12 1.14 1.10 1.12 2.0M
2025-07-07 1.17 1.19 1.13 1.13 5.3M
2025-07-04 1.15 1.18 1.12 1.13 3.4M
2025-07-03 1.10 1.16 1.10 1.15 4.5M
2025-07-02 1.09 1.10 1.06 1.09 1.3M
2025-07-01 1.11 1.11 1.06 1.09 1.2M
2025-06-30 1.09 1.11 1.07 1.08 0.8M
2025-06-27 1.11 1.11 1.05 1.07 0.8M
2025-06-26 1.10 1.13 1.10 1.11 1.3M
2025-06-25 1.08 1.10 1.06 1.09 1.4M
2025-06-24 1.03 1.08 1.03 1.08 2.7M
2025-06-23 1.11 1.11 0.99 0.99 3.6M
2025-06-20 1.13 1.17 1.11 1.12 1.4M
2025-06-19 1.15 1.15 1.10 1.10 1.0M
2025-06-18 1.21 1.22 1.14 1.15 1.8M
2025-06-17 1.19 1.23 1.18 1.18 1.8M
2025-06-16 1.21 1.22 1.17 1.20 1.4M
2025-06-13 1.19 1.21 1.18 1.20 1.5M
2025-06-12 1.25 1.26 1.20 1.20 1.7M
2025-06-11 1.29 1.30 1.26 1.26 2.9M
2025-06-10 1.29 1.31 1.26 1.29 8.4M
2025-06-09 1.22 1.24 1.20 1.21 2.3M
2025-06-06 1.22 1.22 1.17 1.19 2.4M
2025-06-05 1.22 1.25 1.21 1.22 1.8M
2025-06-04 1.28 1.29 1.21 1.22 2.7M
2025-05-30 1.30 1.35 1.27 1.28 3.9M
2025-05-29 1.36 1.39 1.32 1.33 4.4M
2025-05-28 1.38 1.40 1.34 1.34 7.3M
2025-05-27 1.39 1.40 1.35 1.36 9.0M
2025-05-26 1.41 1.44 1.37 1.41 15.4M
2025-05-23 1.44 1.52 1.38 1.44 50.5M
2025-05-22 1.33 1.48 1.30 1.35 33.7M
2025-05-21 1.21 1.25 1.20 1.22 2.6M
2025-05-20 1.28 1.29 1.20 1.22 3.5M
2025-05-19 1.41 1.41 1.22 1.26 8.8M
2025-05-16 1.39 1.41 1.35 1.36 2.2M
2025-05-15 1.42 1.42 1.36 1.37 4.6M
2025-05-14 1.45 1.48 1.40 1.42 8.4M
2025-05-13 1.43 1.53 1.42 1.45 14.8M
2025-05-09 1.34 1.49 1.33 1.47 54.1M
2025-05-08 1.33 1.33 1.29 1.31 6.6M
2025-05-07 1.24 1.32 1.24 1.29 5.5M
2025-05-06 1.34 1.37 1.24 1.24 13.2M
2025-05-02 1.25 1.32 1.25 1.31 7.0M
2025-04-30 1.28 1.29 1.23 1.26 5.2M
2025-04-29 1.33 1.33 1.25 1.28 7.5M
2025-04-28 1.27 1.34 1.23 1.34 11.2M
2025-04-25 1.24 1.36 1.24 1.29 30.0M
2025-04-24 1.19 1.20 1.14 1.17 8.9M
2025-04-23 1.12 1.24 1.12 1.16 25.2M
2025-04-22 0.88 1.10 0.88 1.05 15.6M
2025-04-21 0.85 0.92 0.83 0.88 7.4M
2025-04-18 0.82 0.86 0.81 0.85 2.4M
2025-04-17 0.82 0.82 0.80 0.82 1.3M
2025-04-16 0.78 0.82 0.78 0.82 0.6M
2025-04-11 0.80 0.81 0.77 0.79 0.3M
2025-04-10 0.83 0.83 0.78 0.80 0.6M
2025-04-09 0.83 0.83 0.77 0.78 0.6M
2025-04-08 0.84 0.84 0.81 0.81 1.8M
2025-04-04 0.94 0.94 0.86 0.86 1.0M
2025-04-03 0.94 0.94 0.91 0.92 0.9M
2025-04-02 0.93 0.94 0.93 0.93 0.4M
2025-04-01 0.93 0.95 0.91 0.93 0.6M
2025-03-31 0.96 0.96 0.93 0.94 0.9M
2025-03-28 0.98 1.00 0.97 0.98 1.4M
2025-03-27 1.02 1.02 0.96 0.97 1.5M
2025-03-26 1.02 1.02 1.01 1.01 0.5M
2025-03-25 1.02 1.03 1.00 1.01 0.5M
2025-03-24 1.02 1.04 1.01 1.01 1.4M
2025-03-21 1.01 1.03 1.01 1.02 0.4M
2025-03-20 1.02 1.04 1.01 1.02 2.5M
2025-03-19 1.00 1.06 1.00 1.03 2.6M
2025-03-18 1.00 1.04 1.00 1.01 1.4M
2025-03-17 1.02 1.03 1.00 1.00 1.1M
2025-03-14 1.03 1.05 1.02 1.04 0.8M
2025-03-13 1.01 1.06 1.01 1.03 2.8M
2025-03-12 1.04 1.04 1.01 1.01 0.5M
2025-03-11 1.04 1.06 1.01 1.04 1.7M
2025-03-10 1.01 1.07 1.00 1.02 0.9M
2025-03-07 1.01 1.02 1.00 1.01 0.5M
2025-03-06 1.03 1.04 1.00 1.00 0.9M
2025-03-05 0.99 1.03 0.99 1.01 0.7M
2025-03-04 1.00 1.02 0.99 0.99 0.8M
2025-03-03 1.02 1.05 0.99 1.00 0.8M
2025-02-28 1.00 1.01 0.98 0.99 2.0M
2025-02-27 1.04 1.04 1.01 1.01 0.8M
2025-02-26 1.00 1.05 1.00 1.03 0.6M
2025-02-25 1.11 1.11 0.99 1.00 3.2M
2025-02-24 1.12 1.15 1.11 1.12 1.0M
2025-02-21 1.13 1.15 1.11 1.11 0.4M
2025-02-20 1.15 1.18 1.13 1.13 1.1M
2025-02-19 1.12 1.18 1.12 1.16 1.9M
2025-02-18 1.08 1.14 1.08 1.12 1.8M
2025-02-17 1.12 1.12 1.07 1.07 1.8M
2025-02-14 1.18 1.19 1.10 1.12 1.4M
2025-02-13 1.23 1.25 1.16 1.17 1.3M
2025-02-11 1.21 1.27 1.21 1.22 0.6M
2025-02-10 1.27 1.27 1.21 1.22 0.5M
2025-02-07 1.23 1.27 1.20 1.26 0.6M
2025-02-06 1.32 1.32 1.22 1.22 1.7M
2025-02-05 1.40 1.40 1.32 1.32 0.7M
2025-02-04 1.42 1.43 1.38 1.38 0.5M
2025-02-03 1.40 1.43 1.37 1.39 0.6M
2025-01-31 1.47 1.48 1.44 1.45 0.4M
2025-01-30 1.50 1.51 1.46 1.48 1.3M
2025-01-29 1.45 1.48 1.45 1.46 0.6M
2025-01-28 1.46 1.47 1.44 1.45 0.6M
2025-01-27 1.48 1.50 1.46 1.46 0.3M
2025-01-24 1.51 1.51 1.47 1.48 1.0M
2025-01-23 1.54 1.54 1.50 1.50 0.5M
2025-01-22 1.51 1.54 1.51 1.52 0.6M
2025-01-21 1.51 1.52 1.49 1.50 0.8M
2025-01-20 1.44 1.52 1.44 1.51 2.3M
2025-01-17 1.48 1.48 1.44 1.44 0.7M
2025-01-16 1.50 1.52 1.46 1.46 0.8M
2025-01-15 1.51 1.55 1.48 1.48 0.7M
2025-01-14 1.59 1.59 1.51 1.51 0.3M
2025-01-13 1.56 1.56 1.50 1.53 0.2M
2025-01-10 1.57 1.58 1.54 1.55 0.6M
2025-01-09 1.64 1.64 1.57 1.57 1.9M
2025-01-08 1.68 1.69 1.63 1.63 1.6M
2025-01-07 1.65 1.69 1.64 1.64 1.6M
2025-01-06 1.64 1.66 1.63 1.63 0.7M
2025-01-03 1.64 1.66 1.62 1.63 0.3M
2025-01-02 1.68 1.68 1.62 1.63 0.8M