China Everbright Environment Group Ltd (0257)

0257
🏛️ 홍콩 →
4.45
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
2022-12-30 3.46 3.50 3.45 3.49 3.6M
2022-12-29 3.45 3.46 3.38 3.46 2.9M
2022-12-28 3.37 3.46 3.35 3.46 8.7M
2022-12-23 3.30 3.35 3.28 3.34 3.2M
2022-12-22 3.37 3.37 3.29 3.34 6.8M
2022-12-21 3.35 3.40 3.31 3.34 3.0M
2022-12-20 3.43 3.43 3.33 3.35 9.5M
2022-12-19 3.56 3.59 3.43 3.46 7.4M
2022-12-16 3.42 3.56 3.42 3.56 16.7M
2022-12-15 3.48 3.48 3.39 3.46 12.8M
2022-12-14 3.45 3.48 3.43 3.48 3.9M
2022-12-13 3.49 3.49 3.41 3.46 6.2M
2022-12-12 3.46 3.49 3.40 3.49 10.7M
2022-12-09 3.48 3.51 3.42 3.49 10.6M
2022-12-08 3.46 3.48 3.41 3.46 8.4M
2022-12-07 3.52 3.54 3.41 3.41 12.6M
2022-12-06 3.44 3.55 3.44 3.51 10.1M
2022-12-05 3.43 3.49 3.42 3.48 13.4M
2022-12-02 3.47 3.48 3.31 3.36 11.5M
2022-12-01 3.65 3.68 3.42 3.45 16.3M
2022-11-30 3.36 3.57 3.35 3.57 36.0M
2022-11-29 3.27 3.36 3.27 3.35 8.1M
2022-11-28 3.33 3.33 3.21 3.26 8.7M
2022-11-25 3.27 3.40 3.26 3.39 15.8M
2022-11-24 3.21 3.30 3.21 3.29 5.6M
2022-11-23 3.21 3.31 3.20 3.24 9.3M
2022-11-22 3.22 3.28 3.16 3.21 7.1M
2022-11-21 3.23 3.23 3.12 3.22 7.4M
2022-11-18 3.28 3.35 3.21 3.23 6.8M
2022-11-17 3.24 3.29 3.15 3.25 8.3M
2022-11-16 3.31 3.37 3.20 3.25 13.8M
2022-11-15 3.32 3.32 3.21 3.30 11.3M
2022-11-14 3.22 3.34 3.20 3.28 17.4M
2022-11-11 3.15 3.20 3.08 3.17 11.7M
2022-11-10 3.11 3.11 3.01 3.03 5.6M
2022-11-09 3.07 3.18 3.03 3.12 15.4M
2022-11-08 3.07 3.09 3.01 3.07 7.6M
2022-11-07 2.85 3.12 2.81 3.07 24.0M
2022-11-04 2.69 2.88 2.69 2.84 15.6M
2022-11-03 2.72 2.72 2.64 2.67 11.0M
2022-11-02 2.69 2.77 2.66 2.77 12.7M
2022-11-01 2.60 2.73 2.56 2.72 17.2M
2022-10-31 2.64 2.68 2.56 2.61 14.5M
2022-10-28 2.80 2.80 2.60 2.65 16.0M
2022-10-27 2.83 2.86 2.77 2.78 35.5M
2022-10-26 2.80 2.84 2.77 2.78 11.4M
2022-10-25 2.80 2.87 2.74 2.79 16.9M
2022-10-24 2.98 2.98 2.74 2.77 27.6M
2022-10-21 2.95 3.01 2.95 2.99 6.7M
2022-10-20 3.01 3.04 2.94 2.95 19.2M
2022-10-19 3.09 3.14 3.02 3.03 13.0M
2022-10-18 3.01 3.10 2.98 3.10 12.1M
2022-10-17 3.01 3.03 2.97 2.98 13.6M
2022-10-14 3.02 3.12 2.99 3.04 16.5M
2022-10-13 3.03 3.05 2.96 2.98 5.6M
2022-10-12 2.97 3.07 2.94 2.99 12.0M
2022-10-11 3.01 3.02 2.96 2.97 11.7M
2022-10-10 3.07 3.11 3.03 3.03 8.9M
2022-10-07 3.17 3.17 3.08 3.09 4.5M
2022-10-06 3.32 3.32 3.18 3.18 4.5M
2022-10-05 3.31 3.38 3.25 3.28 6.7M
2022-10-03 3.25 3.27 3.18 3.20 5.1M
2022-09-30 3.27 3.31 3.19 3.26 13.3M
2022-09-29 3.24 3.40 3.20 3.27 17.1M
2022-09-28 3.17 3.25 3.09 3.19 21.6M
2022-09-27 3.04 3.25 3.04 3.20 25.5M
2022-09-26 3.17 3.17 3.03 3.03 23.0M
2022-09-23 3.36 3.37 3.17 3.18 21.8M
2022-09-22 3.29 3.37 3.24 3.36 10.5M
2022-09-21 3.33 3.38 3.27 3.32 11.1M
2022-09-20 3.29 3.33 3.26 3.32 10.0M
2022-09-19 3.43 3.44 3.27 3.29 17.3M
2022-09-16 3.48 3.49 3.39 3.42 16.6M
2022-09-15 3.58 3.59 3.48 3.50 9.0M
2022-09-14 3.66 3.66 3.53 3.56 9.8M
2022-09-13 3.70 3.76 3.64 3.67 8.5M
2022-09-09 3.60 3.67 3.57 3.67 5.4M
2022-09-08 3.60 3.61 3.55 3.58 6.4M
2022-09-07 3.61 3.61 3.54 3.59 5.3M
2022-09-06 3.61 3.62 3.57 3.62 4.3M
2022-09-05 3.69 3.69 3.55 3.60 9.5M
2022-09-02 3.84 3.84 3.76 3.80 12.5M
2022-09-01 3.87 3.88 3.81 3.83 10.1M
2022-08-31 3.83 3.90 3.83 3.89 16.1M
2022-08-30 3.88 3.90 3.85 3.89 5.9M
2022-08-29 3.90 3.91 3.83 3.87 7.8M
2022-08-26 3.96 3.96 3.89 3.91 3.6M
2022-08-25 3.90 3.92 3.84 3.91 4.2M
2022-08-24 3.90 3.92 3.84 3.90 5.9M
2022-08-23 3.92 3.95 3.87 3.90 7.9M
2022-08-22 3.86 3.97 3.85 3.96 10.0M
2022-08-19 3.80 3.88 3.78 3.86 8.2M
2022-08-18 4.04 4.07 3.76 3.78 32.8M
2022-08-17 4.04 4.09 3.98 4.04 11.1M
2022-08-16 3.98 4.04 3.97 4.04 8.3M
2022-08-15 4.06 4.07 3.99 3.99 4.6M
2022-08-12 4.03 4.08 4.02 4.04 6.1M
2022-08-11 3.97 4.07 3.97 4.07 4.7M
2022-08-10 4.08 4.08 3.92 3.96 7.6M
2022-08-09 4.06 4.10 4.01 4.07 4.1M
2022-08-08 4.04 4.08 3.98 4.06 7.8M
2022-08-05 3.91 4.05 3.91 4.05 8.4M
2022-08-04 3.89 3.92 3.84 3.90 7.2M
2022-08-03 3.94 3.94 3.85 3.86 10.4M
2022-08-02 4.02 4.02 3.85 3.89 21.3M
2022-08-01 4.20 4.21 4.02 4.04 12.5M
2022-07-29 4.16 4.21 4.13 4.18 12.9M
2022-07-28 4.10 4.17 4.10 4.17 6.0M
2022-07-27 4.14 4.14 4.08 4.13 7.2M
2022-07-26 4.08 4.15 4.08 4.14 5.4M
2022-07-25 4.10 4.16 4.06 4.12 8.8M
2022-07-22 4.09 4.11 4.05 4.08 9.2M
2022-07-21 4.10 4.12 4.06 4.06 11.1M
2022-07-20 4.22 4.23 4.11 4.11 13.7M
2022-07-19 4.36 4.36 4.20 4.21 13.9M
2022-07-18 4.16 4.42 4.15 4.36 17.8M
2022-07-15 4.18 4.18 4.10 4.13 7.5M
2022-07-14 4.13 4.20 4.08 4.19 10.6M
2022-07-13 4.20 4.23 4.15 4.18 12.7M
2022-07-12 4.23 4.26 4.14 4.15 11.3M
2022-07-11 4.47 4.47 4.14 4.22 36.5M
2022-07-08 4.48 4.52 4.46 4.49 10.5M
2022-07-07 4.46 4.47 4.39 4.45 9.2M
2022-07-06 4.60 4.60 4.42 4.44 15.0M
2022-07-05 4.56 4.73 4.56 4.60 13.4M
2022-07-04 4.56 4.60 4.50 4.55 7.5M
2022-06-30 4.63 4.69 4.58 4.63 6.5M
2022-06-29 4.69 4.72 4.59 4.62 6.4M
2022-06-28 4.61 4.72 4.57 4.72 11.7M
2022-06-27 4.62 4.62 4.56 4.58 6.9M
2022-06-24 4.54 4.62 4.53 4.58 8.0M
2022-06-23 4.49 4.56 4.48 4.54 5.4M
2022-06-22 4.60 4.60 4.48 4.50 5.1M
2022-06-21 4.50 4.59 4.49 4.59 3.8M
2022-06-20 4.49 4.50 4.42 4.50 3.1M
2022-06-17 4.37 4.48 4.37 4.48 13.1M
2022-06-16 4.50 4.50 4.38 4.42 5.5M
2022-06-15 4.45 4.53 4.45 4.47 7.8M
2022-06-14 4.41 4.49 4.38 4.47 7.4M
2022-06-13 4.50 4.51 4.45 4.45 7.4M
2022-06-10 4.56 4.60 4.48 4.55 13.5M
2022-06-09 4.62 4.63 4.57 4.58 8.5M
2022-06-08 4.65 4.67 4.59 4.63 11.1M
2022-06-07 4.71 4.73 4.60 4.63 8.3M
2022-06-06 4.71 4.76 4.58 4.71 16.7M
2022-06-02 4.70 4.78 4.69 4.72 5.2M
2022-06-01 4.74 4.76 4.71 4.76 6.0M
2022-05-31 4.60 4.72 4.60 4.72 17.7M
2022-05-30 4.61 4.64 4.58 4.63 6.4M
2022-05-27 4.66 4.66 4.57 4.61 6.5M
2022-05-26 4.62 4.66 4.58 4.61 6.1M
2022-05-25 4.54 4.65 4.54 4.62 6.0M
2022-05-24 4.57 4.66 4.54 4.59 6.4M
2022-05-23 4.62 4.67 4.56 4.61 6.3M
2022-05-20 4.73 4.78 4.69 4.77 8.9M
2022-05-19 4.67 4.71 4.59 4.68 6.4M
2022-05-18 4.65 4.71 4.62 4.71 8.1M
2022-05-17 4.62 4.67 4.58 4.65 6.6M
2022-05-16 4.65 4.68 4.54 4.60 5.0M
2022-05-13 4.54 4.64 4.54 4.60 5.5M
2022-05-12 4.66 4.74 4.52 4.54 9.9M
2022-05-11 4.71 4.84 4.66 4.70 13.1M
2022-05-10 4.59 4.72 4.47 4.69 10.0M
2022-05-06 4.61 4.71 4.59 4.63 10.2M
2022-05-05 4.72 4.80 4.66 4.72 13.8M
2022-05-04 4.73 4.75 4.65 4.72 8.4M
2022-05-03 4.57 4.73 4.54 4.71 4.1M
2022-04-29 4.62 4.66 4.51 4.66 10.1M
2022-04-28 4.55 4.59 4.48 4.59 7.8M
2022-04-27 4.35 4.51 4.31 4.50 13.0M
2022-04-26 4.41 4.48 4.39 4.41 7.1M
2022-04-25 4.60 4.66 4.36 4.40 15.8M
2022-04-22 4.58 4.67 4.54 4.66 7.2M
2022-04-21 4.72 4.72 4.60 4.62 12.2M
2022-04-20 4.84 4.84 4.65 4.69 18.3M
2022-04-19 4.80 4.85 4.71 4.80 11.5M
2022-04-14 4.69 4.85 4.69 4.83 11.0M
2022-04-13 4.67 4.71 4.59 4.69 7.6M
2022-04-12 4.65 4.72 4.59 4.67 12.7M
2022-04-11 4.75 4.79 4.61 4.65 6.6M
2022-04-08 4.63 4.76 4.61 4.75 8.3M
2022-04-07 4.80 4.82 4.63 4.63 16.2M
2022-04-06 4.76 4.86 4.76 4.79 12.1M
2022-04-04 4.80 4.90 4.76 4.86 9.6M
2022-04-01 4.72 4.80 4.70 4.79 8.2M
2022-03-31 4.84 4.84 4.70 4.74 9.1M
2022-03-30 4.73 4.81 4.70 4.80 13.2M
2022-03-29 4.62 4.70 4.57 4.69 8.5M
2022-03-28 4.62 4.65 4.50 4.65 11.7M
2022-03-25 4.84 4.84 4.58 4.62 23.8M
2022-03-24 4.80 4.90 4.78 4.84 16.5M
2022-03-23 4.84 4.93 4.75 4.83 20.7M
2022-03-22 4.70 4.84 4.64 4.84 16.7M
2022-03-21 5.01 5.01 4.72 4.74 18.6M
2022-03-18 4.62 4.94 4.60 4.92 37.0M
2022-03-17 4.62 4.82 4.48 4.74 40.4M
2022-03-16 4.36 4.57 4.18 4.47 61.4M
2022-03-15 5.30 5.30 4.13 4.20 105.4M
2022-03-14 5.41 5.67 5.33 5.38 22.1M
2022-03-11 5.62 5.62 5.31 5.47 25.3M
2022-03-10 5.56 5.80 5.52 5.72 20.9M
2022-03-09 5.41 5.60 5.35 5.50 19.1M
2022-03-08 5.30 5.49 5.30 5.37 10.7M
2022-03-07 5.42 5.44 5.30 5.35 12.4M
2022-03-04 5.55 5.58 5.45 5.50 9.1M
2022-03-03 5.69 5.72 5.58 5.63 8.7M
2022-03-02 5.68 5.75 5.63 5.65 7.6M
2022-03-01 5.61 5.78 5.61 5.72 9.3M
2022-02-28 5.63 5.70 5.40 5.60 44.5M
2022-02-25 5.54 5.69 5.54 5.65 9.3M
2022-02-24 5.70 5.77 5.55 5.61 17.9M
2022-02-23 5.75 5.75 5.65 5.74 15.0M
2022-02-22 5.85 5.85 5.66 5.76 17.6M
2022-02-21 5.96 5.98 5.85 5.89 7.0M
2022-02-18 5.83 5.97 5.81 5.97 13.7M
2022-02-17 5.95 6.00 5.83 5.89 13.7M
2022-02-16 5.93 6.03 5.91 5.95 10.6M
2022-02-15 5.93 5.97 5.87 5.91 8.4M
2022-02-14 6.00 6.08 5.92 5.97 10.5M
2022-02-11 6.10 6.17 6.02 6.08 14.6M
2022-02-10 5.97 6.14 5.93 6.14 20.7M
2022-02-09 5.97 6.00 5.90 5.94 9.2M
2022-02-08 5.91 6.08 5.80 5.91 13.4M
2022-02-07 5.97 6.00 5.87 5.95 6.9M
2022-02-04 5.81 5.97 5.80 5.97 13.2M
2022-01-31 5.64 5.81 5.58 5.76 6.7M
2022-01-28 5.72 5.74 5.43 5.61 15.4M
2022-01-27 5.77 5.77 5.65 5.72 7.4M
2022-01-26 5.70 5.87 5.68 5.77 14.1M
2022-01-25 5.79 5.80 5.63 5.70 18.9M
2022-01-24 6.00 6.01 5.80 5.84 18.6M
2022-01-21 6.01 6.16 5.92 6.05 29.3M
2022-01-20 5.87 5.98 5.87 5.98 14.5M
2022-01-19 5.88 5.95 5.82 5.86 12.2M
2022-01-18 5.81 5.98 5.74 5.90 17.1M
2022-01-17 5.85 5.94 5.74 5.81 11.7M
2022-01-14 5.95 5.95 5.80 5.88 24.0M
2022-01-13 6.13 6.17 5.89 6.02 24.6M
2022-01-12 6.17 6.24 6.03 6.11 24.0M
2022-01-11 6.02 6.29 6.02 6.17 21.6M
2022-01-10 6.19 6.22 6.03 6.11 19.6M
2022-01-07 6.34 6.34 6.12 6.20 13.5M
2022-01-06 6.14 6.36 6.06 6.29 20.3M
2022-01-05 6.43 6.43 6.21 6.25 23.2M
2022-01-04 6.63 6.65 6.41 6.47 21.0M
2022-01-03 6.26 6.63 6.26 6.63 21.2M