E-House China Enterprise Holdings Ltd (2048)

2048
🏛️ 香港 →
0.10
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
2022-12-30 0.60 0.64 0.60 0.63 0.6M
2022-12-29 0.64 0.65 0.62 0.64 0.5M
2022-12-28 0.66 0.67 0.64 0.65 0.8M
2022-12-23 0.66 0.67 0.64 0.66 0.6M
2022-12-22 0.65 0.68 0.62 0.66 2.2M
2022-12-21 0.62 0.68 0.61 0.62 1.1M
2022-12-20 0.63 0.63 0.59 0.63 1.0M
2022-12-19 0.63 0.64 0.56 0.64 5.4M
2022-12-16 0.71 0.71 0.62 0.64 6.0M
2022-12-15 0.73 0.73 0.69 0.69 5.0M
2022-12-14 0.79 0.79 0.67 0.73 8.9M
2022-12-13 0.82 0.85 0.77 0.79 5.8M
2022-12-12 0.89 0.90 0.85 0.86 3.8M
2022-12-09 0.97 0.98 0.89 0.90 5.2M
2022-12-08 0.88 0.94 0.86 0.94 8.5M
2022-12-07 0.93 0.95 0.86 0.90 8.4M
2022-12-06 0.87 0.95 0.83 0.93 9.0M
2022-12-05 0.85 0.95 0.81 0.87 20.5M
2022-12-02 0.80 0.85 0.73 0.82 11.5M
2022-12-01 0.90 0.90 0.71 0.79 36.7M
2022-11-30 0.69 0.69 0.69 0.69 0.0M
2022-11-29 0.69 0.69 0.69 0.69 0.0M
2022-11-28 0.69 0.69 0.69 0.69 0.0M
2022-11-25 0.69 0.69 0.69 0.69 0.0M
2022-11-24 0.69 0.69 0.69 0.69 0.0M
2022-11-23 0.69 0.69 0.69 0.69 0.0M
2022-11-22 0.69 0.69 0.69 0.69 0.0M
2022-11-21 0.69 0.69 0.69 0.69 0.0M
2022-11-18 0.69 0.69 0.69 0.69 0.0M
2022-11-17 0.69 0.69 0.69 0.69 0.0M
2022-11-16 0.69 0.69 0.69 0.69 0.0M
2022-11-15 0.69 0.69 0.69 0.69 0.0M
2022-11-14 0.69 0.69 0.69 0.69 0.0M
2022-11-11 0.69 0.69 0.69 0.69 0.0M
2022-11-10 0.69 0.69 0.69 0.69 0.0M
2022-11-09 0.69 0.69 0.69 0.69 0.0M
2022-11-08 0.69 0.69 0.69 0.69 0.0M
2022-11-07 0.69 0.69 0.69 0.69 0.0M
2022-11-04 0.69 0.69 0.69 0.69 0.0M
2022-11-03 0.69 0.69 0.69 0.69 0.0M
2022-11-02 0.69 0.69 0.69 0.69 0.0M
2022-11-01 0.69 0.69 0.69 0.69 0.0M
2022-10-31 0.69 0.69 0.69 0.69 0.0M
2022-10-28 0.69 0.69 0.69 0.69 0.0M
2022-10-27 0.69 0.69 0.69 0.69 0.0M
2022-10-26 0.69 0.69 0.69 0.69 0.0M
2022-10-25 0.69 0.69 0.69 0.69 0.0M
2022-10-24 0.69 0.69 0.69 0.69 0.0M
2022-10-21 0.69 0.69 0.69 0.69 0.0M
2022-10-20 0.69 0.69 0.69 0.69 0.0M
2022-10-19 0.69 0.69 0.69 0.69 0.0M
2022-10-18 0.69 0.69 0.69 0.69 0.0M
2022-10-17 0.69 0.69 0.69 0.69 0.0M
2022-10-14 0.69 0.69 0.69 0.69 0.0M
2022-10-13 0.69 0.69 0.69 0.69 0.0M
2022-10-12 0.69 0.69 0.69 0.69 0.0M
2022-10-11 0.69 0.69 0.69 0.69 0.0M
2022-10-10 0.69 0.69 0.69 0.69 0.0M
2022-10-07 0.69 0.69 0.69 0.69 0.0M
2022-10-06 0.69 0.69 0.69 0.69 0.0M
2022-10-05 0.69 0.69 0.69 0.69 0.0M
2022-10-03 0.69 0.69 0.69 0.69 0.0M
2022-09-30 0.69 0.69 0.69 0.69 0.0M
2022-09-29 0.69 0.69 0.69 0.69 0.0M
2022-09-28 0.69 0.69 0.69 0.69 0.0M
2022-09-27 0.69 0.69 0.69 0.69 0.0M
2022-09-26 0.69 0.69 0.69 0.69 0.0M
2022-09-23 0.69 0.69 0.69 0.69 0.0M
2022-09-22 0.69 0.69 0.69 0.69 0.0M
2022-09-21 0.69 0.69 0.69 0.69 0.0M
2022-09-20 0.69 0.69 0.69 0.69 0.0M
2022-09-19 0.69 0.69 0.69 0.69 0.0M
2022-09-16 0.69 0.69 0.69 0.69 0.0M
2022-09-15 0.69 0.69 0.69 0.69 0.0M
2022-09-14 0.69 0.69 0.69 0.69 0.0M
2022-09-13 0.69 0.69 0.69 0.69 0.0M
2022-09-09 0.69 0.69 0.69 0.69 0.0M
2022-09-08 0.69 0.69 0.69 0.69 0.0M
2022-09-07 0.69 0.69 0.69 0.69 0.0M
2022-09-06 0.69 0.69 0.69 0.69 0.0M
2022-09-05 0.69 0.69 0.69 0.69 0.0M
2022-09-02 0.69 0.69 0.69 0.69 0.0M
2022-09-01 0.69 0.69 0.69 0.69 0.0M
2022-08-31 0.72 0.73 0.69 0.69 3.5M
2022-08-30 0.74 0.77 0.70 0.72 6.1M
2022-08-29 0.73 0.74 0.70 0.73 6.3M
2022-08-26 0.73 0.75 0.71 0.71 3.4M
2022-08-25 0.69 0.72 0.68 0.72 5.3M
2022-08-24 0.75 0.75 0.68 0.70 8.3M
2022-08-23 0.74 0.76 0.72 0.73 6.8M
2022-08-22 0.78 0.81 0.74 0.74 10.7M
2022-08-19 0.78 0.79 0.76 0.78 2.7M
2022-08-18 0.79 0.80 0.77 0.77 2.9M
2022-08-17 0.80 0.82 0.78 0.79 5.1M
2022-08-16 0.78 0.87 0.78 0.80 21.4M
2022-08-15 0.79 0.80 0.77 0.77 3.9M
2022-08-12 0.78 0.81 0.75 0.79 4.1M
2022-08-11 0.80 0.80 0.76 0.78 1.2M
2022-08-10 0.79 0.79 0.75 0.77 3.0M
2022-08-09 0.77 0.80 0.76 0.79 4.1M
2022-08-08 0.77 0.80 0.76 0.77 1.6M
2022-08-05 0.77 0.79 0.75 0.78 7.1M
2022-08-04 0.75 0.78 0.74 0.75 5.7M
2022-08-03 0.74 0.81 0.72 0.73 15.5M
2022-08-02 0.75 0.75 0.71 0.72 10.4M
2022-08-01 0.82 0.83 0.74 0.75 10.3M
2022-07-29 0.84 0.85 0.81 0.81 6.6M
2022-07-28 0.83 0.84 0.80 0.83 7.5M
2022-07-27 0.85 0.85 0.81 0.81 9.2M
2022-07-26 0.83 0.87 0.82 0.86 16.4M
2022-07-25 0.84 0.89 0.82 0.84 17.1M
2022-07-22 0.85 0.90 0.82 0.84 26.0M
2022-07-21 0.88 0.93 0.84 0.84 19.5M
2022-07-20 0.85 0.95 0.85 0.87 24.0M
2022-07-19 0.82 0.84 0.80 0.84 6.7M
2022-07-18 0.78 0.86 0.78 0.82 11.9M
2022-07-15 0.86 0.86 0.80 0.82 13.7M
2022-07-14 0.89 0.90 0.85 0.86 10.1M
2022-07-13 0.92 0.92 0.87 0.89 11.9M
2022-07-12 0.95 0.95 0.87 0.90 20.7M
2022-07-11 1.02 1.02 0.92 0.93 18.5M
2022-07-08 1.02 1.06 0.99 1.00 21.1M
2022-07-07 1.03 1.04 0.98 1.00 14.7M
2022-07-06 0.97 1.18 0.96 1.03 80.8M
2022-07-05 0.96 0.99 0.92 0.96 15.9M
2022-07-04 1.01 1.03 0.95 0.96 14.7M
2022-06-30 1.12 1.15 0.99 1.00 31.3M
2022-06-29 1.02 1.21 1.01 1.08 64.1M
2022-06-28 1.10 1.10 0.99 1.01 33.8M
2022-06-27 1.15 1.16 1.07 1.10 21.3M
2022-06-24 1.20 1.21 1.11 1.15 21.8M
2022-06-23 1.16 1.30 1.12 1.18 46.5M
2022-06-22 1.30 1.31 1.15 1.16 43.6M
2022-06-21 1.38 1.47 1.24 1.29 42.8M
2022-06-20 1.27 1.53 1.25 1.35 98.0M
2022-06-17 1.59 1.82 1.22 1.23 166.4M
2022-06-16 1.11 1.99 1.07 1.59 409.3M
2022-06-15 0.88 1.12 0.87 1.07 79.5M
2022-06-14 0.85 0.93 0.85 0.88 17.7M
2022-06-13 0.87 0.99 0.84 0.86 27.0M
2022-06-10 0.83 0.95 0.80 0.90 19.5M
2022-06-09 0.81 0.92 0.81 0.84 34.1M
2022-06-08 0.79 0.82 0.76 0.79 7.7M
2022-06-07 0.78 0.78 0.76 0.77 4.3M
2022-06-06 0.76 0.81 0.75 0.76 9.3M
2022-06-02 0.79 0.79 0.73 0.74 12.7M
2022-06-01 0.71 0.87 0.70 0.81 31.7M
2022-05-31 0.68 0.70 0.67 0.69 6.0M
2022-05-30 0.68 0.69 0.67 0.68 2.5M
2022-05-27 0.70 0.72 0.67 0.67 6.3M
2022-05-26 0.71 0.71 0.68 0.69 1.5M
2022-05-25 0.67 0.71 0.67 0.71 1.0M
2022-05-24 0.77 0.77 0.69 0.69 5.8M
2022-05-23 0.74 0.78 0.74 0.75 7.2M
2022-05-20 0.72 0.74 0.71 0.74 4.3M
2022-05-19 0.68 0.73 0.67 0.72 3.9M
2022-05-18 0.70 0.71 0.69 0.71 4.0M
2022-05-17 0.70 0.71 0.67 0.69 4.6M
2022-05-16 0.67 0.73 0.65 0.69 11.2M
2022-05-13 0.63 0.65 0.61 0.64 6.3M
2022-05-12 0.64 0.65 0.61 0.61 6.2M
2022-05-11 0.66 0.68 0.64 0.64 5.0M
2022-05-10 0.65 0.67 0.62 0.65 8.3M
2022-05-06 0.70 0.70 0.67 0.67 6.2M
2022-05-05 0.76 0.78 0.72 0.72 7.3M
2022-05-04 0.79 0.79 0.74 0.75 0.5M
2022-05-03 0.75 0.80 0.75 0.79 1.1M
2022-04-29 0.72 0.78 0.70 0.75 2.4M
2022-04-28 0.71 0.73 0.68 0.71 1.3M
2022-04-27 0.68 0.71 0.67 0.69 6.9M
2022-04-26 0.71 0.74 0.69 0.69 12.6M
2022-04-25 0.72 0.73 0.68 0.70 10.4M
2022-04-22 0.72 0.75 0.70 0.73 11.7M
2022-04-21 0.78 0.80 0.71 0.73 12.2M
2022-04-20 0.81 0.83 0.77 0.78 13.0M
2022-04-19 0.85 0.87 0.80 0.81 18.1M
2022-04-14 0.89 0.93 0.88 0.88 20.8M
2022-04-13 0.92 0.93 0.89 0.90 6.8M
2022-04-12 0.94 0.94 0.87 0.92 15.7M
2022-04-11 1.05 1.05 0.92 0.93 19.9M
2022-04-08 1.01 1.07 1.00 1.04 15.6M
2022-04-07 1.07 1.13 1.01 1.01 20.6M
2022-04-06 1.08 1.22 1.04 1.08 45.6M
2022-04-04 0.95 1.16 0.94 1.14 14.0M
2022-04-01 0.85 0.95 0.83 0.94 4.2M
2022-03-31 0.94 0.95 0.88 0.88 4.3M
2022-03-30 0.89 0.97 0.89 0.94 23.8M
2022-03-29 0.89 0.92 0.86 0.88 7.3M
2022-03-28 0.91 0.96 0.88 0.90 12.7M
2022-03-25 0.93 0.98 0.90 0.90 23.7M
2022-03-24 0.98 1.00 0.92 0.93 22.4M
2022-03-23 0.94 1.06 0.92 0.98 57.1M
2022-03-22 0.85 0.95 0.83 0.89 46.4M
2022-03-21 0.98 1.11 0.81 0.85 116.2M
2022-03-18 1.15 1.20 1.10 1.15 45.8M
2022-03-17 1.06 1.31 1.06 1.20 88.0M
2022-03-16 0.91 0.98 0.81 0.93 26.9M
2022-03-15 0.89 0.94 0.85 0.86 22.3M
2022-03-14 1.05 1.05 0.91 0.92 23.9M
2022-03-11 1.05 1.08 0.99 1.07 22.3M
2022-03-10 1.13 1.15 1.07 1.08 9.6M
2022-03-09 1.11 1.12 1.00 1.10 13.5M
2022-03-08 1.14 1.16 1.09 1.09 15.0M
2022-03-07 1.22 1.22 1.12 1.14 25.5M
2022-03-04 1.27 1.27 1.19 1.21 20.1M
2022-03-03 1.30 1.34 1.25 1.29 14.2M
2022-03-02 1.38 1.39 1.28 1.30 16.0M
2022-03-01 1.37 1.41 1.34 1.38 12.2M
2022-02-28 1.35 1.38 1.28 1.37 20.2M
2022-02-25 1.47 1.50 1.29 1.33 50.2M
2022-02-24 1.63 1.64 1.40 1.44 49.8M
2022-02-23 1.65 1.70 1.62 1.67 17.6M
2022-02-22 1.69 1.70 1.61 1.63 13.5M
2022-02-21 1.79 1.79 1.68 1.73 17.8M
2022-02-18 1.79 1.85 1.78 1.80 10.7M
2022-02-17 1.84 1.84 1.78 1.79 8.9M
2022-02-16 1.82 1.88 1.80 1.83 10.3M
2022-02-15 1.87 1.87 1.80 1.80 14.3M
2022-02-14 2.01 2.01 1.85 1.87 20.7M
2022-02-11 2.05 2.20 2.00 2.01 26.8M
2022-02-10 1.98 2.06 1.97 2.04 20.3M
2022-02-09 1.96 2.03 1.94 1.96 11.4M
2022-02-08 1.99 2.02 1.94 1.96 7.8M
2022-02-07 1.87 2.10 1.81 2.03 31.4M
2022-02-04 1.85 1.86 1.76 1.80 2.2M
2022-01-31 1.83 1.83 1.80 1.82 1.7M
2022-01-28 1.89 1.89 1.80 1.83 3.6M
2022-01-27 2.00 2.00 1.84 1.91 8.3M
2022-01-26 1.86 2.01 1.85 2.00 22.3M
2022-01-25 1.93 1.93 1.84 1.86 13.3M
2022-01-24 2.00 2.05 1.92 1.93 18.6M
2022-01-21 2.03 2.03 1.98 2.00 13.9M
2022-01-20 1.96 2.04 1.95 2.03 33.9M
2022-01-19 1.81 1.97 1.81 1.93 30.6M
2022-01-18 1.78 1.83 1.73 1.80 17.8M
2022-01-17 1.81 1.81 1.74 1.78 12.8M
2022-01-14 1.79 1.82 1.74 1.81 13.5M
2022-01-13 1.96 1.96 1.76 1.77 36.7M
2022-01-12 2.09 2.10 1.92 1.95 25.8M
2022-01-11 2.02 2.13 1.98 2.03 34.9M
2022-01-10 2.04 2.11 1.95 2.03 29.3M
2022-01-07 1.98 2.10 1.89 1.99 48.0M
2022-01-06 1.89 2.00 1.83 1.92 42.8M
2022-01-05 1.98 2.03 1.85 1.88 33.5M
2022-01-04 1.78 2.15 1.72 2.00 97.3M
2022-01-03 1.73 1.87 1.71 1.77 12.1M