Dongjiang Environmental

0895
🏛️ 홍콩 →
2.44
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 2.35 2.69 2.35 2.44 13.2M
2025-09-25 2.38 2.44 2.36 2.37 2.5M
2025-09-24 2.38 2.42 2.35 2.39 2.2M
2025-09-23 2.45 2.45 2.36 2.37 1.8M
2025-09-22 2.50 2.50 2.42 2.44 2.4M
2025-09-19 2.49 2.56 2.46 2.48 3.0M
2025-09-18 2.43 2.77 2.39 2.50 28.6M
2025-09-17 2.45 2.46 2.40 2.43 2.4M
2025-09-16 2.45 2.48 2.43 2.44 1.6M
2025-09-15 2.53 2.53 2.43 2.46 3.2M
2025-09-12 2.48 2.54 2.48 2.51 1.2M
2025-09-11 2.46 2.52 2.46 2.52 1.0M
2025-09-10 2.48 2.50 2.46 2.48 0.7M
2025-09-09 2.51 2.55 2.46 2.47 2.3M
2025-09-08 2.49 2.54 2.49 2.53 1.8M
2025-09-05 2.45 2.52 2.45 2.48 1.6M
2025-09-04 2.52 2.52 2.41 2.45 2.3M
2025-09-03 2.54 2.54 2.45 2.46 1.6M
2025-09-02 2.54 2.56 2.46 2.50 3.4M
2025-09-01 2.56 2.62 2.54 2.58 3.2M
2025-08-29 2.57 2.57 2.52 2.54 3.3M
2025-08-28 2.61 2.64 2.46 2.53 4.7M
2025-08-27 2.73 2.73 2.60 2.61 4.6M
2025-08-26 2.78 2.87 2.67 2.69 17.4M
2025-08-25 2.65 2.68 2.62 2.63 2.7M
2025-08-22 2.74 2.74 2.62 2.63 2.5M
2025-08-21 2.63 2.73 2.62 2.70 5.2M
2025-08-20 2.70 2.70 2.61 2.63 2.3M
2025-08-19 2.68 2.74 2.66 2.66 3.3M
2025-08-18 2.69 2.71 2.65 2.68 3.4M
2025-08-15 2.62 2.68 2.59 2.65 2.9M
2025-08-14 2.69 2.71 2.60 2.61 2.5M
2025-08-13 2.72 2.72 2.65 2.68 1.8M
2025-08-12 2.71 2.72 2.67 2.70 1.3M
2025-08-11 2.66 2.72 2.65 2.70 1.6M
2025-08-08 2.71 2.73 2.66 2.69 2.8M
2025-08-07 2.67 2.68 2.63 2.67 2.4M
2025-08-06 2.72 2.72 2.64 2.66 2.1M
2025-08-05 2.72 2.72 2.65 2.66 3.0M
2025-08-04 2.62 2.74 2.62 2.66 3.6M
2025-08-01 2.75 2.95 2.65 2.66 26.8M
2025-07-31 2.73 2.73 2.62 2.62 2.5M
2025-07-30 2.71 2.74 2.67 2.72 2.7M
2025-07-29 2.78 2.78 2.68 2.72 4.5M
2025-07-28 2.91 2.91 2.76 2.78 4.1M
2025-07-25 2.94 2.96 2.85 2.88 3.3M
2025-07-24 2.95 2.97 2.89 2.95 4.0M
2025-07-23 2.99 3.03 2.92 2.92 4.2M
2025-07-22 2.98 2.99 2.91 2.94 3.7M
2025-07-21 2.85 2.98 2.85 2.97 5.7M
2025-07-18 2.82 2.89 2.82 2.86 3.6M
2025-07-17 2.80 2.86 2.76 2.86 4.8M
2025-07-16 2.82 2.82 2.73 2.80 4.8M
2025-07-15 2.90 2.97 2.74 2.77 18.8M
2025-07-14 3.08 3.21 3.04 3.07 10.7M
2025-07-11 2.97 3.49 2.88 3.09 59.6M
2025-07-10 2.78 2.94 2.76 2.93 23.3M
2025-07-09 2.76 2.81 2.72 2.78 8.2M
2025-07-08 2.83 2.83 2.70 2.75 13.3M
2025-07-07 2.79 2.89 2.77 2.81 9.0M
2025-07-04 2.82 3.00 2.73 2.81 32.1M
2025-07-03 2.74 3.70 2.65 2.80 265.9M
2025-07-02 2.59 2.89 2.57 2.69 21.5M
2025-06-30 2.50 2.59 2.47 2.57 5.3M
2025-06-27 2.45 2.66 2.45 2.47 11.8M
2025-06-26 2.48 2.50 2.38 2.44 3.7M
2025-06-25 2.48 2.48 2.43 2.45 3.4M
2025-06-24 2.36 2.47 2.34 2.45 5.7M
2025-06-23 2.31 2.39 2.27 2.38 4.5M
2025-06-20 2.31 2.39 2.31 2.31 7.2M
2025-06-19 2.44 2.44 2.27 2.31 10.7M
2025-06-18 2.51 2.51 2.38 2.40 4.1M
2025-06-17 2.42 2.57 2.41 2.48 14.0M
2025-06-16 2.44 2.48 2.37 2.40 11.4M
2025-06-13 2.27 2.70 2.20 2.37 37.7M
2025-06-12 2.29 2.29 2.24 2.28 2.5M
2025-06-11 2.28 2.29 2.23 2.27 4.5M
2025-06-10 2.37 2.42 2.26 2.27 6.9M
2025-06-09 2.33 2.36 2.28 2.36 4.2M
2025-06-06 2.36 2.37 2.28 2.33 5.1M
2025-06-05 2.36 2.45 2.32 2.34 7.3M
2025-06-04 2.30 2.43 2.29 2.36 10.7M
2025-06-03 2.27 2.32 2.22 2.30 7.6M
2025-06-02 2.20 2.26 2.18 2.26 0.1M
2025-05-30 2.28 2.36 2.22 2.25 10.3M
2025-05-29 2.26 2.27 2.21 2.25 9.5M
2025-05-28 2.16 2.31 2.16 2.23 19.8M
2025-05-27 2.15 2.22 2.15 2.16 11.3M
2025-05-26 2.36 2.64 2.17 2.19 78.3M
2025-05-23 2.06 2.08 2.02 2.06 3.5M
2025-05-22 2.17 2.17 2.04 2.06 8.6M
2025-05-21 2.19 2.22 2.15 2.16 9.3M
2025-05-20 2.31 2.31 2.17 2.19 15.0M
2025-05-19 2.18 2.31 2.09 2.21 39.9M
2025-05-16 2.19 2.58 2.10 2.15 103.0M
2025-05-15 2.04 2.17 2.02 2.07 19.1M
2025-05-14 2.07 2.08 1.99 2.02 6.2M
2025-05-13 2.04 2.16 2.00 2.05 12.6M
2025-05-12 2.04 2.04 1.97 2.04 5.1M
2025-05-09 2.01 2.04 1.95 2.00 6.1M
2025-05-08 1.98 2.09 1.97 1.99 8.3M
2025-05-07 2.05 2.25 1.94 1.97 27.5M
2025-05-06 1.83 2.48 1.79 2.07 69.6M
2025-05-02 1.90 1.97 1.80 1.83 0.2M
2025-04-30 1.79 1.81 1.76 1.79 2.5M
2025-04-29 1.78 1.84 1.77 1.78 2.8M
2025-04-28 1.87 1.87 1.78 1.80 5.8M
2025-04-25 1.89 1.92 1.86 1.89 8.3M
2025-04-24 1.89 1.93 1.84 1.88 14.4M
2025-04-23 2.07 2.07 1.85 1.87 23.6M
2025-04-22 1.72 3.00 1.70 2.07 101.9M
2025-04-17 1.68 1.71 1.67 1.70 1.2M
2025-04-16 1.69 1.70 1.65 1.67 1.1M
2025-04-15 1.72 1.72 1.68 1.70 0.7M
2025-04-14 1.73 1.74 1.68 1.71 1.1M
2025-04-11 1.67 1.72 1.66 1.68 1.5M
2025-04-10 1.77 1.77 1.66 1.66 2.0M
2025-04-09 1.60 1.71 1.58 1.67 1.5M
2025-04-08 1.70 1.70 1.61 1.65 1.0M
2025-04-07 1.78 1.84 1.57 1.58 5.2M
2025-04-03 1.80 1.89 1.79 1.83 1.8M
2025-04-02 1.81 1.90 1.81 1.81 1.6M
2025-04-01 1.83 1.85 1.81 1.81 0.8M
2025-03-31 1.83 1.83 1.76 1.80 1.3M
2025-03-28 1.92 1.93 1.83 1.86 0.9M
2025-03-27 1.90 1.93 1.90 1.92 0.4M
2025-03-26 1.88 1.98 1.88 1.91 0.9M
2025-03-25 1.92 1.93 1.89 1.92 0.5M
2025-03-24 1.97 1.97 1.89 1.92 0.8M
2025-03-21 2.00 2.00 1.93 1.95 0.9M
2025-03-20 1.99 2.02 1.96 2.00 2.1M
2025-03-19 2.00 2.09 1.99 1.99 1.8M
2025-03-18 1.99 2.05 1.95 2.01 3.3M
2025-03-17 2.03 2.06 1.94 1.99 2.2M
2025-03-14 1.97 2.14 1.97 2.02 11.7M
2025-03-13 2.00 2.03 1.88 1.96 4.0M
2025-03-12 1.99 2.09 1.96 2.00 7.4M
2025-03-11 2.06 2.09 1.92 1.98 9.3M
2025-03-10 1.86 2.26 1.86 2.11 29.3M
2025-03-07 1.80 1.86 1.79 1.82 2.5M
2025-03-06 1.75 1.79 1.75 1.78 0.6M
2025-03-05 1.74 1.75 1.72 1.75 0.2M
2025-03-04 1.73 1.77 1.73 1.73 0.4M
2025-03-03 1.75 1.77 1.73 1.75 0.4M
2025-02-28 1.81 1.82 1.72 1.73 2.4M
2025-02-27 1.81 1.86 1.80 1.81 1.2M
2025-02-26 1.81 1.81 1.79 1.81 0.8M
2025-02-25 1.80 1.82 1.76 1.81 1.0M
2025-02-24 1.79 1.82 1.77 1.81 2.1M
2025-02-21 1.79 1.80 1.72 1.78 1.4M
2025-02-20 1.74 1.80 1.74 1.77 0.6M
2025-02-19 1.73 1.75 1.71 1.75 0.5M
2025-02-18 1.77 1.77 1.71 1.74 0.3M
2025-02-17 1.67 1.77 1.67 1.75 1.2M
2025-02-14 1.76 1.76 1.70 1.73 0.5M
2025-02-13 1.76 1.76 1.69 1.70 0.6M
2025-02-12 1.72 1.75 1.72 1.75 0.2M
2025-02-11 1.78 1.78 1.65 1.73 0.4M
2025-02-10 1.73 1.78 1.73 1.78 0.5M
2025-02-07 1.71 1.76 1.70 1.74 1.0M
2025-02-06 1.70 1.73 1.67 1.72 0.4M
2025-02-05 1.69 1.71 1.66 1.70 0.6M
2025-02-04 1.75 1.75 1.75 1.75 0.0M
2025-02-03 1.72 1.78 1.72 1.76 0.0M
2025-01-28 1.66 1.66 1.66 1.66 0.0M
2025-01-27 1.65 1.70 1.65 1.66 1.2M
2025-01-24 1.66 1.66 1.60 1.65 1.3M
2025-01-23 1.67 1.72 1.66 1.66 0.7M
2025-01-22 1.71 1.73 1.67 1.68 0.6M
2025-01-21 1.81 1.81 1.70 1.74 0.2M
2025-01-20 1.71 1.77 1.71 1.77 0.4M
2025-01-17 1.70 1.72 1.68 1.71 0.4M
2025-01-16 1.74 1.75 1.68 1.71 0.3M
2025-01-15 1.73 1.76 1.69 1.70 0.2M
2025-01-14 1.73 1.76 1.71 1.75 0.4M
2025-01-13 1.70 1.72 1.68 1.72 0.2M
2025-01-10 1.76 1.76 1.70 1.73 0.4M
2025-01-09 1.81 1.81 1.76 1.79 0.1M
2025-01-08 1.78 1.80 1.71 1.80 0.3M
2025-01-07 1.74 1.81 1.74 1.78 0.3M
2025-01-06 1.76 1.83 1.76 1.83 0.4M
2025-01-03 1.80 1.80 1.75 1.75 0.2M
2025-01-02 1.85 1.85 1.79 1.79 0.8M