Tongcheng-Elong Holdings Ltd (0780)

0780
🏛️ 香港 →
22.48
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 18.76 18.90 18.18 18.78 6.5M
2022-12-29 18.50 18.84 18.26 18.66 3.3M
2022-12-28 18.98 19.58 18.32 18.78 4.1M
2022-12-23 18.00 18.90 17.92 18.58 3.3M
2022-12-22 18.80 18.92 18.32 18.66 6.4M
2022-12-21 18.10 18.34 17.90 18.34 2.6M
2022-12-20 17.86 18.16 17.44 17.86 4.7M
2022-12-19 18.30 18.50 17.54 18.04 5.1M
2022-12-16 17.92 18.30 17.80 18.04 5.5M
2022-12-15 18.80 18.80 17.90 18.00 4.3M
2022-12-14 18.22 18.72 18.00 18.52 6.9M
2022-12-13 17.80 18.44 17.62 18.10 10.9M
2022-12-12 17.82 18.38 17.60 17.88 8.1M
2022-12-09 18.16 18.42 17.58 17.88 25.1M
2022-12-08 16.62 18.22 16.62 18.16 17.6M
2022-12-07 16.96 18.22 16.44 16.54 17.3M
2022-12-06 16.90 17.28 16.44 16.82 5.0M
2022-12-05 16.50 17.00 16.36 16.90 8.8M
2022-12-02 16.24 16.56 15.80 16.44 6.6M
2022-12-01 16.74 17.16 16.08 16.24 12.5M
2022-11-30 15.48 16.86 15.06 16.68 13.3M
2022-11-29 14.42 15.58 14.24 15.36 8.4M
2022-11-28 13.76 14.60 13.22 14.42 8.9M
2022-11-25 14.24 14.24 13.80 14.04 4.2M
2022-11-24 14.28 14.42 14.08 14.24 2.8M
2022-11-23 14.54 14.72 13.68 14.22 7.4M
2022-11-22 15.36 15.70 14.66 14.74 4.1M
2022-11-21 15.70 15.84 15.14 15.38 4.3M
2022-11-18 16.40 16.50 16.00 16.10 4.9M
2022-11-17 16.50 16.50 15.76 16.10 7.5M
2022-11-16 16.60 17.38 16.34 16.58 8.3M
2022-11-15 15.72 16.26 15.30 16.00 4.3M
2022-11-14 16.00 16.08 15.40 15.72 3.9M
2022-11-11 15.00 15.98 14.66 15.72 8.6M
2022-11-10 13.70 14.20 13.68 14.10 5.6M
2022-11-09 14.92 15.04 14.02 14.20 4.9M
2022-11-08 14.78 15.02 14.42 14.60 4.1M
2022-11-07 15.00 15.00 14.16 14.60 4.9M
2022-11-04 13.90 15.50 13.90 15.00 5.9M
2022-11-03 13.82 14.40 13.50 13.86 6.3M
2022-11-02 13.14 14.62 13.14 14.46 5.7M
2022-11-01 11.92 13.80 11.92 13.38 6.2M
2022-10-31 12.40 13.06 12.12 12.24 3.5M
2022-10-28 13.02 13.36 12.44 12.60 3.4M
2022-10-27 12.88 13.66 12.86 13.20 5.4M
2022-10-26 12.60 13.18 11.98 12.82 3.2M
2022-10-25 11.76 12.66 11.62 12.52 4.3M
2022-10-24 12.86 12.86 11.92 11.96 5.9M
2022-10-21 13.00 13.28 12.86 12.90 3.4M
2022-10-20 13.40 13.58 12.50 13.06 7.5M
2022-10-19 14.50 14.74 14.26 14.34 2.3M
2022-10-18 14.10 14.60 13.80 14.50 2.5M
2022-10-17 13.96 14.24 13.40 14.04 2.5M
2022-10-14 14.10 14.48 13.86 14.30 3.2M
2022-10-13 14.02 14.02 13.32 13.68 5.1M
2022-10-12 14.76 14.84 13.60 13.96 4.4M
2022-10-11 14.80 15.10 14.26 14.76 4.1M
2022-10-10 15.98 15.98 14.92 14.96 2.6M
2022-10-07 16.66 16.76 16.20 16.28 2.0M
2022-10-06 16.48 17.04 16.42 16.76 5.9M
2022-10-05 16.24 16.70 16.20 16.56 5.2M
2022-10-03 15.08 15.82 15.06 15.74 2.8M
2022-09-30 15.94 16.00 14.92 15.40 4.6M
2022-09-29 16.30 16.30 15.38 15.80 3.5M
2022-09-28 16.30 16.60 16.12 16.14 12.1M
2022-09-27 15.24 16.50 15.06 16.40 8.4M
2022-09-26 14.84 15.48 14.60 15.24 5.6M
2022-09-23 15.14 15.20 14.46 14.62 4.6M
2022-09-22 15.50 15.50 14.52 15.14 5.2M
2022-09-21 16.04 16.04 15.34 15.66 5.3M
2022-09-20 16.20 16.36 16.02 16.12 6.2M
2022-09-19 16.70 16.70 15.92 16.20 4.9M
2022-09-16 16.20 17.08 16.20 16.56 20.9M
2022-09-15 16.20 16.48 15.98 16.28 5.7M
2022-09-14 15.90 16.34 15.90 16.10 3.2M
2022-09-13 15.78 16.76 15.78 16.52 6.2M
2022-09-09 16.10 16.12 15.60 15.78 4.7M
2022-09-08 16.20 16.48 16.10 16.18 3.6M
2022-09-07 16.16 16.38 16.08 16.18 1.9M
2022-09-06 16.12 16.48 16.04 16.16 2.8M
2022-09-05 16.36 16.44 15.72 15.84 2.3M
2022-09-02 15.84 16.68 15.84 16.26 5.1M
2022-09-01 16.00 16.50 15.68 15.84 3.9M
2022-08-31 16.30 16.60 15.76 16.18 11.3M
2022-08-30 16.70 16.70 15.34 16.40 4.3M
2022-08-29 16.80 16.84 16.22 16.72 2.8M
2022-08-26 16.90 17.26 16.66 16.80 3.0M
2022-08-25 16.66 16.86 16.56 16.80 3.5M
2022-08-24 16.92 17.14 16.60 16.70 2.8M
2022-08-23 16.00 16.82 15.86 16.82 5.4M
2022-08-22 15.78 16.22 15.68 15.96 2.0M
2022-08-19 15.46 15.98 15.34 15.92 1.9M
2022-08-18 15.84 16.10 15.40 15.50 1.8M
2022-08-17 16.38 16.44 15.96 16.12 3.1M
2022-08-16 16.68 16.68 16.10 16.26 3.0M
2022-08-15 16.18 16.70 16.18 16.44 2.4M
2022-08-12 15.82 16.32 15.58 16.26 1.8M
2022-08-11 15.68 15.88 15.46 15.88 2.6M
2022-08-10 15.92 16.36 15.40 15.56 2.2M
2022-08-09 16.16 16.46 16.02 16.28 2.6M
2022-08-08 15.80 16.40 15.80 16.14 2.8M
2022-08-05 16.16 16.40 16.08 16.36 4.0M
2022-08-04 15.44 16.04 15.30 16.04 2.5M
2022-08-03 15.06 15.76 15.06 15.38 3.2M
2022-08-02 15.50 15.56 14.66 15.24 3.0M
2022-08-01 14.70 15.54 14.66 15.40 3.2M
2022-07-29 15.76 15.76 14.74 15.00 3.6M
2022-07-28 15.80 15.96 15.42 15.76 1.3M
2022-07-27 15.80 15.98 15.48 15.64 1.4M
2022-07-26 16.50 16.70 16.02 16.06 1.8M
2022-07-25 16.38 16.50 15.86 16.22 4.1M
2022-07-22 15.98 16.38 15.98 16.38 3.8M
2022-07-21 15.88 15.98 15.64 15.82 4.0M
2022-07-20 15.72 15.88 15.66 15.80 2.2M
2022-07-19 15.42 15.60 15.24 15.44 2.5M
2022-07-18 15.56 15.62 15.10 15.42 2.8M
2022-07-15 15.36 15.46 15.12 15.26 4.1M
2022-07-14 15.78 15.96 15.44 15.60 3.4M
2022-07-13 15.34 15.98 15.34 15.52 2.3M
2022-07-12 15.40 15.90 15.34 15.46 2.0M
2022-07-11 16.18 16.50 15.40 15.80 2.6M
2022-07-08 16.26 16.50 16.00 16.18 1.6M
2022-07-07 15.80 16.14 15.34 16.14 5.5M
2022-07-06 16.88 16.88 15.56 15.86 8.0M
2022-07-05 16.88 17.18 16.72 16.90 2.9M
2022-07-04 16.60 17.12 16.60 17.08 6.6M
2022-06-30 17.12 17.20 16.78 16.88 10.8M
2022-06-29 16.94 17.36 16.60 17.12 13.1M
2022-06-28 16.56 17.78 15.90 17.36 25.9M
2022-06-27 16.24 16.96 16.24 16.78 5.1M
2022-06-24 15.32 15.88 15.32 15.80 1.9M
2022-06-23 15.90 16.04 15.30 15.48 3.1M
2022-06-22 15.98 16.40 15.76 15.90 4.5M
2022-06-21 15.58 16.00 15.10 15.96 4.3M
2022-06-20 15.18 15.50 14.94 15.34 4.0M
2022-06-17 14.74 15.34 14.50 15.30 3.8M
2022-06-16 15.50 15.50 15.12 15.24 3.9M
2022-06-15 14.88 15.28 14.80 15.28 4.4M
2022-06-14 15.28 15.28 14.50 14.88 3.8M
2022-06-13 14.82 15.34 14.70 15.28 4.0M
2022-06-10 15.34 15.86 15.18 15.42 20.4M
2022-06-09 15.60 16.20 15.16 15.48 8.6M
2022-06-08 14.60 15.54 14.60 15.52 7.3M
2022-06-07 14.94 15.16 14.40 14.70 3.6M
2022-06-06 14.50 15.04 14.36 15.00 4.6M
2022-06-02 14.42 14.52 14.00 14.36 2.8M
2022-06-01 15.00 15.16 14.08 14.42 5.5M
2022-05-31 14.50 15.34 14.50 15.06 26.2M
2022-05-30 14.20 14.88 14.18 14.66 7.4M
2022-05-27 13.40 14.20 13.40 14.00 4.4M
2022-05-26 12.64 13.10 12.48 13.02 4.1M
2022-05-25 12.90 13.00 12.14 12.48 4.4M
2022-05-24 13.00 13.20 12.86 12.88 2.6M
2022-05-23 13.00 13.36 13.00 13.32 2.8M
2022-05-20 13.60 13.90 13.02 13.36 5.1M
2022-05-19 13.96 13.96 13.20 13.40 3.0M
2022-05-18 14.20 14.36 13.92 14.32 3.0M
2022-05-17 14.68 14.68 13.86 14.10 6.5M
2022-05-16 14.04 14.40 13.88 14.18 6.5M
2022-05-13 13.46 14.32 13.46 13.92 8.5M
2022-05-12 13.00 13.88 13.00 13.48 4.4M
2022-05-11 13.16 14.00 12.90 13.64 6.1M
2022-05-10 12.96 13.12 12.40 12.96 4.7M
2022-05-06 13.80 13.90 13.32 13.38 2.2M
2022-05-05 14.22 14.72 13.94 14.04 2.2M
2022-05-04 14.50 14.50 14.04 14.20 1.6M
2022-05-03 14.10 14.62 13.86 14.54 3.7M
2022-04-29 13.90 14.16 13.50 14.12 3.5M
2022-04-28 14.00 14.22 13.50 13.90 4.2M
2022-04-27 12.70 13.56 12.66 13.44 5.3M
2022-04-26 13.24 13.64 12.90 13.08 4.7M
2022-04-25 13.88 13.88 12.92 13.00 5.2M
2022-04-22 13.62 14.02 13.42 13.92 5.6M
2022-04-21 14.62 14.62 13.68 13.98 3.9M
2022-04-20 13.70 14.60 13.52 14.42 4.9M
2022-04-19 14.40 14.44 13.62 13.70 2.8M
2022-04-14 14.06 14.46 13.94 14.44 4.2M
2022-04-13 13.80 14.26 13.40 13.92 5.1M
2022-04-12 12.86 13.78 12.82 13.52 6.0M
2022-04-11 13.88 13.88 12.60 12.82 9.6M
2022-04-08 13.60 13.98 13.32 13.88 2.8M
2022-04-07 13.42 14.10 13.42 13.60 2.1M
2022-04-06 14.00 14.40 13.88 14.02 4.5M
2022-04-04 14.50 14.76 14.22 14.34 2.8M
2022-04-01 13.56 14.26 13.44 14.20 5.9M
2022-03-31 14.50 14.52 13.84 14.00 3.8M
2022-03-30 14.00 14.70 13.76 14.50 6.5M
2022-03-29 13.20 14.10 13.06 14.00 7.1M
2022-03-28 13.46 13.46 12.62 13.04 6.1M
2022-03-25 13.74 13.96 12.80 12.90 3.8M
2022-03-24 13.88 14.24 13.50 13.72 6.3M
2022-03-23 13.94 14.20 13.12 14.02 7.0M
2022-03-22 13.30 13.96 13.16 13.76 3.7M
2022-03-21 13.82 13.86 13.06 13.30 6.4M
2022-03-18 13.00 13.50 12.68 13.30 10.7M
2022-03-17 12.88 13.40 12.26 13.22 15.7M
2022-03-16 9.82 11.30 9.82 11.20 11.5M
2022-03-15 9.00 9.87 9.00 9.31 17.4M
2022-03-14 11.12 11.12 10.02 10.18 10.4M
2022-03-11 12.06 12.06 10.72 11.16 19.0M
2022-03-10 12.84 13.16 12.00 12.18 6.0M
2022-03-09 12.64 12.96 11.94 12.42 7.3M
2022-03-08 13.10 13.30 12.08 12.24 8.6M
2022-03-07 14.44 14.54 13.10 13.20 10.7M
2022-03-04 15.06 15.40 14.56 15.18 50.4M
2022-03-03 14.58 15.28 14.58 15.20 19.0M
2022-03-02 14.16 14.34 14.02 14.16 9.7M
2022-03-01 14.50 14.74 14.02 14.56 18.4M
2022-02-28 14.94 15.20 13.96 14.50 14.3M
2022-02-25 14.96 15.34 14.54 14.94 7.6M
2022-02-24 15.36 15.36 14.62 14.72 8.3M
2022-02-23 15.60 15.70 15.00 15.36 8.4M
2022-02-22 16.20 16.36 15.46 15.60 11.1M
2022-02-21 17.06 17.06 15.76 16.68 8.9M
2022-02-18 17.00 17.34 16.94 17.18 4.4M
2022-02-17 17.06 17.46 16.72 17.00 4.4M
2022-02-16 17.10 17.14 16.66 16.90 3.3M
2022-02-15 16.36 17.08 16.36 16.86 2.8M
2022-02-14 16.90 17.18 16.56 17.12 4.5M
2022-02-11 17.28 17.50 16.86 17.20 3.7M
2022-02-10 17.50 17.68 17.10 17.28 5.3M
2022-02-09 16.80 17.42 16.80 17.12 4.0M
2022-02-08 16.60 17.40 16.60 17.08 2.6M
2022-02-07 16.64 16.98 16.40 16.92 4.7M
2022-02-04 16.06 16.70 15.92 16.64 4.9M
2022-01-31 15.78 16.08 15.44 15.94 1.1M
2022-01-28 16.16 16.42 15.76 15.78 3.3M
2022-01-27 15.88 16.28 15.62 16.12 2.3M
2022-01-26 16.10 16.38 15.74 15.86 1.9M
2022-01-25 16.12 16.44 15.56 15.96 4.4M
2022-01-24 16.34 16.60 16.00 16.12 2.1M
2022-01-21 15.78 16.76 15.78 16.34 6.3M
2022-01-20 15.26 15.50 14.84 15.44 5.4M
2022-01-19 14.46 15.10 14.30 15.04 7.6M
2022-01-18 14.30 14.50 14.22 14.36 2.2M
2022-01-17 14.24 14.50 14.02 14.12 2.4M
2022-01-14 14.44 14.62 13.80 14.24 3.1M
2022-01-13 14.76 14.88 14.34 14.44 5.2M
2022-01-12 14.20 14.70 14.20 14.60 5.6M
2022-01-11 14.00 14.28 13.86 14.02 4.5M
2022-01-10 13.96 14.40 13.88 14.16 2.8M
2022-01-07 13.94 14.36 13.70 13.94 3.9M
2022-01-06 14.36 14.58 13.80 13.94 5.6M
2022-01-05 14.10 14.52 13.92 14.06 6.1M
2022-01-04 14.60 14.80 14.02 14.14 2.2M
2022-01-03 14.62 14.68 14.16 14.16 1.8M