China Everbright Environment Group Ltd (0257)

0257
🏛️ 香港 →
4.45
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
09:30 4.48 4.48 4.39 4.39 330.0K
09:35 4.38 4.38 4.36 4.38 148.0K
09:40 4.39 4.39 4.37 4.38 551.0K
09:45 4.40 4.40 4.38 4.38 238.0K
09:50 4.37 4.37 4.37 4.37 68.0K
09:55 4.39 4.39 4.35 4.35 149.0K
10:00 4.34 4.35 4.34 4.34 439.0K
10:05 4.35 4.36 4.34 4.34 269.0K
10:10 4.35 4.38 4.34 4.37 904.0K
10:15 4.36 4.36 4.34 4.34 254.0K
10:20 4.35 4.36 4.34 4.36 574.0K
10:25 4.35 4.36 4.35 4.36 283.0K
10:30 4.37 4.40 4.37 4.38 829.0K
10:35 4.39 4.43 4.39 4.43 600.0K
10:40 4.42 4.44 4.42 4.42 297.0K
10:45 4.43 4.43 4.42 4.42 168.0K
10:50 4.41 4.41 4.40 4.41 98.0K
10:55 4.41 4.42 4.39 4.39 429.0K
11:00 4.40 4.42 4.40 4.42 261.0K
11:05 4.43 4.43 4.42 4.43 245.0K
11:10 4.44 4.44 4.42 4.44 65.0K
11:15 4.43 4.44 4.42 4.43 64.0K
11:20 4.42 4.43 4.41 4.43 660.0K
11:25 4.43 4.44 4.42 4.43 540.0K
11:30 4.43 4.44 4.42 4.42 171.0K
11:35 4.44 4.44 4.41 4.42 263.0K
11:40 4.43 4.44 4.43 4.44 318.0K
11:45 4.45 4.45 4.42 4.42 214.0K
11:50 4.43 4.44 4.43 4.44 132.0K
11:55 4.45 4.45 4.42 4.44 197.0K
13:00 4.43 4.47 4.43 4.46 412.0K
13:05 4.47 4.48 4.47 4.48 506.0K
13:10 4.49 4.50 4.48 4.50 460.0K
13:15 4.48 4.50 4.48 4.50 434.0K
13:20 4.48 4.49 4.46 4.46 238.0K
13:25 4.47 4.48 4.46 4.46 151.0K
13:30 4.48 4.48 4.46 4.47 131.0K
13:35 4.46 4.47 4.44 4.44 530.0K
13:40 4.45 4.46 4.43 4.43 729.0K
13:45 4.44 4.45 4.44 4.44 347.0K
13:50 4.43 4.44 4.43 4.44 610.0K
13:55 4.43 4.44 4.41 4.41 442.0K
14:00 4.42 4.43 4.42 4.43 409.0K
14:05 4.44 4.46 4.43 4.46 494.0K
14:10 4.45 4.45 4.44 4.44 603.0K
14:15 4.43 4.45 4.43 4.44 898.0K
14:20 4.43 4.44 4.43 4.44 348.0K
14:25 4.45 4.45 4.44 4.45 154.0K
14:30 4.44 4.46 4.44 4.44 291.0K
14:35 4.45 4.45 4.44 4.45 192.0K
14:40 4.45 4.46 4.45 4.45 263.0K
14:45 4.44 4.49 4.44 4.49 1,997.0K
14:50 4.48 4.49 4.46 4.48 206.0K
14:55 4.48 4.48 4.46 4.48 150.0K
15:00 4.47 4.48 4.47 4.48 87.0K
15:05 4.47 4.47 4.46 4.47 153.0K
15:10 4.48 4.48 4.46 4.47 115.0K
15:15 4.48 4.48 4.45 4.46 1,312.0K
15:20 4.45 4.47 4.45 4.46 99.0K
15:25 4.47 4.47 4.45 4.47 129.0K
15:30 4.45 4.48 4.45 4.46 296.0K
15:40 4.45 4.46 4.45 4.45 89.0K
15:50 4.44 4.45 4.44 4.44 56.0K
15:55 4.45 4.45 4.44 4.45 219.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 4.38 4.50 4.34 4.45 23.3M
2025-09-25 4.44 4.51 4.38 4.41 15.4M
2025-09-24 4.50 4.54 4.43 4.46 14.2M
2025-09-23 4.47 4.52 4.39 4.50 14.7M
2025-09-22 4.67 4.68 4.41 4.47 28.3M
2025-09-19 4.81 4.88 4.66 4.75 64.6M
2025-09-18 4.86 4.88 4.74 4.83 55.6M
2025-09-17 4.95 4.95 4.76 4.87 39.2M
2025-09-16 4.86 4.97 4.81 4.95 32.8M
2025-09-15 4.86 4.92 4.79 4.90 20.8M
2025-09-12 4.89 4.94 4.82 4.92 31.1M
2025-09-11 4.75 4.93 4.73 4.91 52.0M
2025-09-10 4.56 4.75 4.56 4.73 17.5M
2025-09-09 4.67 4.75 4.63 4.68 28.5M
2025-09-08 4.53 4.66 4.52 4.64 35.5M
2025-09-05 4.32 4.55 4.29 4.55 39.1M
2025-09-04 4.45 4.45 4.28 4.32 17.5M
2025-09-03 4.29 4.47 4.29 4.45 22.7M
2025-09-02 4.35 4.37 4.25 4.30 16.6M
2025-09-01 4.39 4.44 4.32 4.34 14.7M
2025-08-29 4.38 4.43 4.36 4.39 17.0M
2025-08-28 4.42 4.45 4.34 4.40 11.1M
2025-08-27 4.52 4.56 4.41 4.44 17.0M
2025-08-26 4.50 4.58 4.45 4.52 36.0M
2025-08-25 4.35 4.55 4.35 4.50 61.2M
2025-08-22 4.20 4.28 4.15 4.28 18.9M
2025-08-21 4.20 4.26 4.17 4.21 12.8M
2025-08-20 4.19 4.21 4.15 4.20 5.0M
2025-08-19 4.22 4.29 4.18 4.19 7.5M
2025-08-18 4.20 4.24 4.16 4.19 20.3M
2025-08-15 4.19 4.20 4.11 4.18 19.4M
2025-08-14 4.34 4.37 4.14 4.16 30.2M
2025-08-13 4.42 4.44 4.22 4.34 52.0M
2025-08-12 4.28 4.43 4.25 4.42 37.6M
2025-08-11 4.25 4.29 4.21 4.28 27.6M
2025-08-08 4.29 4.30 4.22 4.27 19.6M
2025-08-07 4.32 4.36 4.19 4.27 8.9M
2025-08-06 4.26 4.36 4.26 4.34 8.5M
2025-08-05 4.21 4.32 4.21 4.32 21.3M
2025-08-04 4.15 4.24 4.11 4.23 12.8M
2025-08-01 4.20 4.22 4.12 4.16 15.6M
2025-07-31 4.23 4.23 4.17 4.21 21.3M
2025-07-30 4.21 4.29 4.19 4.23 18.1M
2025-07-29 4.19 4.26 4.18 4.25 18.0M
2025-07-28 4.30 4.30 4.19 4.21 13.7M
2025-07-25 4.20 4.31 4.20 4.25 33.2M
2025-07-24 4.21 4.25 4.17 4.25 18.2M
2025-07-23 4.23 4.26 4.18 4.20 16.2M
2025-07-22 4.18 4.27 4.13 4.24 16.7M
2025-07-21 4.11 4.23 4.11 4.18 18.4M
2025-07-18 4.12 4.16 4.07 4.13 11.7M
2025-07-17 4.12 4.13 4.05 4.10 11.2M
2025-07-16 4.12 4.13 4.07 4.12 15.2M
2025-07-15 4.18 4.18 4.08 4.12 9.4M
2025-07-14 4.15 4.21 4.15 4.16 12.2M
2025-07-11 4.15 4.18 4.12 4.15 11.8M
2025-07-10 4.06 4.15 4.06 4.14 31.9M
2025-07-09 4.01 4.09 3.98 4.08 21.4M
2025-07-08 4.02 4.04 3.97 4.01 14.5M
2025-07-07 4.00 4.04 3.98 4.03 10.7M
2025-07-04 3.96 4.00 3.93 4.00 18.8M
2025-07-03 3.97 3.98 3.94 3.97 8.6M
2025-07-02 3.82 4.04 3.82 3.95 32.0M
2025-06-30 3.85 3.85 3.78 3.82 12.5M
2025-06-27 3.95 3.96 3.80 3.85 29.9M
2025-06-26 3.97 3.97 3.92 3.95 5.8M
2025-06-25 4.00 4.02 3.94 3.96 8.1M
2025-06-24 4.01 4.04 3.96 4.00 14.6M
2025-06-23 3.92 4.00 3.92 4.00 12.4M
2025-06-20 3.89 3.99 3.89 3.98 21.9M
2025-06-19 4.01 4.02 3.87 3.93 14.2M
2025-06-18 4.01 4.03 3.94 4.03 16.8M
2025-06-17 3.95 4.01 3.92 4.00 25.9M
2025-06-16 3.90 3.98 3.85 3.94 23.2M
2025-06-13 3.82 3.92 3.80 3.90 29.5M
2025-06-12 3.81 3.84 3.78 3.82 15.6M
2025-06-11 3.78 3.86 3.77 3.81 10.8M
2025-06-10 3.78 3.80 3.72 3.78 18.2M
2025-06-09 3.81 3.82 3.73 3.79 13.0M
2025-06-06 3.73 3.81 3.72 3.81 11.3M
2025-06-05 3.70 3.79 3.70 3.76 12.7M
2025-06-04 3.76 3.78 3.66 3.67 18.9M
2025-06-03 3.80 3.84 3.74 3.76 13.1M
2025-06-02 3.88 3.88 3.74 3.84 4.2M
2025-05-30 3.87 3.91 3.85 3.89 24.3M
2025-05-29 3.85 3.89 3.78 3.88 15.1M
2025-05-28 3.82 3.88 3.82 3.87 12.9M
2025-05-27 3.80 3.84 3.75 3.82 12.5M
2025-05-26 3.79 3.83 3.76 3.81 11.6M
2025-05-23 3.80 3.83 3.76 3.79 6.6M
2025-05-22 3.80 3.80 3.76 3.79 9.7M
2025-05-21 3.71 3.80 3.71 3.79 10.5M
2025-05-20 3.67 3.76 3.65 3.74 13.2M
2025-05-19 3.64 3.68 3.61 3.65 6.9M
2025-05-16 3.64 3.66 3.61 3.65 5.8M
2025-05-15 3.67 3.69 3.63 3.65 8.9M
2025-05-14 3.65 3.68 3.63 3.67 9.7M
2025-05-13 3.67 3.70 3.61 3.64 7.8M
2025-05-12 3.65 3.69 3.61 3.67 7.9M
2025-05-09 3.60 3.67 3.60 3.65 5.4M
2025-05-08 3.64 3.66 3.61 3.62 5.5M
2025-05-07 3.64 3.69 3.61 3.64 12.7M
2025-05-06 3.55 3.64 3.54 3.64 10.9M
2025-05-02 3.59 3.59 3.52 3.54 3.8M
2025-04-30 3.60 3.61 3.56 3.59 11.6M
2025-04-29 3.63 3.63 3.54 3.58 10.9M
2025-04-28 3.42 3.65 3.42 3.65 51.5M
2025-04-25 3.42 3.47 3.41 3.42 15.2M
2025-04-24 3.44 3.44 3.38 3.42 15.4M
2025-04-23 3.45 3.49 3.41 3.44 14.9M
2025-04-22 3.40 3.44 3.39 3.43 7.7M
2025-04-17 3.39 3.44 3.37 3.41 8.5M
2025-04-16 3.41 3.44 3.35 3.41 12.7M
2025-04-15 3.41 3.48 3.41 3.43 19.5M
2025-04-14 3.34 3.45 3.33 3.43 25.9M
2025-04-11 3.36 3.36 3.30 3.30 18.4M
2025-04-10 3.38 3.43 3.34 3.34 20.4M
2025-04-09 3.28 3.39 3.21 3.35 29.2M
2025-04-08 3.30 3.35 3.26 3.30 30.3M
2025-04-07 3.32 3.44 3.23 3.26 52.9M
2025-04-03 3.48 3.58 3.45 3.57 18.1M
2025-04-02 3.48 3.55 3.47 3.50 10.0M
2025-04-01 3.44 3.54 3.44 3.51 10.9M
2025-03-31 3.48 3.56 3.41 3.44 18.0M
2025-03-28 3.55 3.55 3.42 3.47 17.4M
2025-03-27 3.47 3.53 3.46 3.52 13.4M
2025-03-26 3.42 3.59 3.41 3.47 18.5M
2025-03-25 3.46 3.55 3.42 3.49 27.3M
2025-03-24 3.46 3.48 3.43 3.46 20.7M
2025-03-21 3.53 3.55 3.43 3.43 26.5M
2025-03-20 3.47 3.64 3.47 3.55 31.5M
2025-03-19 3.51 3.54 3.45 3.48 15.1M
2025-03-18 3.46 3.54 3.45 3.51 29.3M
2025-03-17 3.34 3.46 3.34 3.45 27.3M
2025-03-14 3.36 3.37 3.32 3.33 17.4M
2025-03-13 3.36 3.41 3.31 3.35 26.0M
2025-03-12 3.32 3.39 3.32 3.38 19.9M
2025-03-11 3.27 3.37 3.26 3.35 24.2M
2025-03-10 3.25 3.33 3.24 3.32 27.7M
2025-03-07 3.27 3.28 3.22 3.25 19.6M
2025-03-06 3.29 3.32 3.24 3.27 25.7M
2025-03-05 3.27 3.31 3.25 3.28 20.1M
2025-03-04 3.27 3.28 3.23 3.26 11.8M
2025-03-03 3.30 3.35 3.27 3.28 15.7M
2025-02-28 3.39 3.39 3.29 3.29 24.0M
2025-02-27 3.35 3.40 3.32 3.39 19.9M
2025-02-26 3.31 3.39 3.28 3.35 21.4M
2025-02-25 3.31 3.33 3.27 3.29 19.3M
2025-02-24 3.32 3.40 3.27 3.36 25.6M
2025-02-21 3.39 3.40 3.27 3.32 35.1M
2025-02-20 3.35 3.42 3.32 3.38 10.4M
2025-02-19 3.40 3.41 3.33 3.35 24.3M
2025-02-18 3.34 3.43 3.33 3.41 38.8M
2025-02-17 3.30 3.40 3.20 3.34 30.3M
2025-02-14 3.27 3.29 3.21 3.28 28.3M
2025-02-13 3.34 3.35 3.24 3.25 34.9M
2025-02-12 3.31 3.36 3.30 3.36 15.8M
2025-02-11 3.35 3.38 3.31 3.31 9.9M
2025-02-10 3.39 3.40 3.31 3.36 29.4M
2025-02-07 3.41 3.43 3.35 3.39 15.5M
2025-02-06 3.34 3.43 3.34 3.42 20.9M
2025-02-05 3.35 3.39 3.33 3.39 10.6M
2025-02-04 3.32 3.37 3.29 3.34 11.8M
2025-02-03 3.36 3.40 3.29 3.35 8.0M
2025-01-28 3.40 3.44 3.36 3.40 1.8M
2025-01-27 3.39 3.47 3.39 3.43 13.0M
2025-01-24 3.37 3.43 3.37 3.42 9.0M
2025-01-23 3.40 3.44 3.37 3.39 13.1M
2025-01-22 3.41 3.43 3.36 3.40 17.2M
2025-01-21 3.45 3.47 3.41 3.44 15.5M
2025-01-20 3.46 3.49 3.40 3.45 15.3M
2025-01-17 3.43 3.45 3.39 3.44 10.0M
2025-01-16 3.43 3.49 3.42 3.43 8.8M
2025-01-15 3.43 3.46 3.40 3.43 7.5M
2025-01-14 3.39 3.46 3.39 3.43 23.0M
2025-01-13 3.51 3.53 3.38 3.40 25.3M
2025-01-10 3.56 3.61 3.45 3.51 27.9M
2025-01-09 3.57 3.62 3.55 3.56 17.0M
2025-01-08 3.63 3.67 3.54 3.59 16.5M
2025-01-07 3.61 3.69 3.56 3.67 27.5M
2025-01-06 3.69 3.69 3.61 3.63 12.7M
2025-01-03 3.70 3.74 3.63 3.64 12.6M
2025-01-02 3.86 3.87 3.62 3.70 38.3M