Tongcheng-Elong Holdings Ltd (0780)

0780
🏛️ 홍콩 →
23.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 14.38 14.56 14.02 14.44 1.6M
2021-12-30 14.04 14.20 13.66 13.80 1.7M
2021-12-29 14.86 14.86 14.00 14.04 1.6M
2021-12-28 14.70 14.96 14.28 14.44 2.9M
2021-12-24 14.20 14.98 14.20 14.54 2.6M
2021-12-23 15.76 15.76 14.30 14.46 5.7M
2021-12-22 14.60 15.14 14.60 15.10 4.7M
2021-12-21 14.80 15.20 14.58 14.84 3.6M
2021-12-20 14.88 15.16 14.38 14.62 6.0M
2021-12-17 15.54 15.54 14.92 14.92 6.0M
2021-12-16 15.90 15.90 15.54 15.62 4.3M
2021-12-15 15.80 15.84 15.46 15.76 4.4M
2021-12-14 16.32 16.34 15.62 15.84 6.5M
2021-12-13 17.20 17.50 16.36 16.44 4.5M
2021-12-10 17.66 17.80 17.36 17.52 4.7M
2021-12-09 17.80 17.80 17.50 17.66 2.4M
2021-12-08 17.80 18.00 17.32 17.36 3.8M
2021-12-07 17.20 18.02 17.00 17.72 8.1M
2021-12-06 16.76 17.50 16.56 16.94 4.6M
2021-12-03 16.80 17.20 16.68 17.00 5.8M
2021-12-02 16.52 16.88 16.02 16.80 4.7M
2021-12-01 15.88 16.58 15.88 16.52 4.5M
2021-11-30 16.46 16.68 15.94 16.16 5.7M
2021-11-29 16.60 17.08 16.24 16.70 3.6M
2021-11-26 17.36 17.40 16.54 16.64 5.2M
2021-11-25 17.66 17.70 17.50 17.52 3.6M
2021-11-24 17.50 17.78 17.04 17.66 4.6M
2021-11-23 17.20 17.62 16.68 17.50 4.9M
2021-11-22 17.88 17.88 17.26 17.34 5.2M
2021-11-19 17.74 17.96 17.40 17.88 2.6M
2021-11-18 17.80 17.88 17.42 17.76 3.8M
2021-11-17 17.76 17.98 17.60 17.80 2.8M
2021-11-16 17.92 18.20 17.58 17.76 2.9M
2021-11-15 17.16 18.18 17.10 17.90 5.9M
2021-11-12 17.20 17.46 16.90 17.08 3.7M
2021-11-11 17.48 17.50 17.12 17.26 2.7M
2021-11-10 17.48 17.64 17.00 17.48 2.5M
2021-11-09 17.08 17.96 17.08 17.58 6.1M
2021-11-08 17.78 17.80 17.02 17.28 6.4M
2021-11-05 16.64 16.88 16.34 16.58 3.8M
2021-11-04 16.90 16.92 16.40 16.64 2.0M
2021-11-03 16.52 16.96 16.22 16.62 2.6M
2021-11-02 16.84 17.20 16.34 16.52 4.9M
2021-11-01 17.42 17.42 16.70 16.84 2.4M
2021-10-29 17.10 17.46 16.96 17.42 3.1M
2021-10-28 16.66 17.16 16.02 17.10 4.8M
2021-10-27 17.22 17.22 16.32 16.74 3.7M
2021-10-26 17.56 17.80 16.96 17.14 4.0M
2021-10-25 18.02 18.02 17.42 17.48 4.5M
2021-10-22 18.52 18.52 17.94 18.02 2.5M
2021-10-21 17.92 18.56 17.78 18.56 9.8M
2021-10-20 18.00 18.10 17.44 17.92 7.8M
2021-10-19 18.40 18.46 17.68 18.00 9.0M
2021-10-18 18.88 19.00 18.36 18.40 6.6M
2021-10-15 18.92 19.50 18.60 18.86 9.2M
2021-10-12 19.14 19.36 18.86 19.20 4.9M
2021-10-11 18.98 19.40 18.94 19.16 4.3M
2021-10-08 19.32 19.38 18.70 18.98 5.1M
2021-10-07 19.32 19.32 18.76 19.16 2.6M
2021-10-06 19.16 19.48 18.84 19.14 2.5M
2021-10-05 18.94 19.20 18.60 19.16 3.6M
2021-10-04 18.48 19.40 18.48 19.32 5.9M
2021-09-30 18.98 19.00 18.40 18.82 2.8M
2021-09-29 18.28 18.86 18.12 18.86 1.8M
2021-09-28 18.50 19.00 18.26 18.50 7.6M
2021-09-27 18.36 18.88 18.18 18.40 3.3M
2021-09-24 18.50 18.50 18.00 18.26 3.6M
2021-09-23 18.00 18.76 18.00 18.34 6.9M
2021-09-21 17.30 18.00 17.14 17.84 3.6M
2021-09-20 17.62 17.62 16.90 17.28 3.1M
2021-09-17 17.02 17.68 16.74 17.62 4.5M
2021-09-16 17.72 17.74 16.72 16.94 5.4M
2021-09-15 17.76 17.76 16.84 17.46 6.9M
2021-09-14 17.94 18.18 17.42 17.76 6.0M
2021-09-13 18.74 18.74 17.72 17.80 5.2M
2021-09-10 18.56 19.16 18.02 18.94 5.8M
2021-09-09 18.88 18.88 18.20 18.56 4.5M
2021-09-08 18.38 18.86 18.30 18.86 4.2M
2021-09-07 18.04 18.46 18.02 18.12 3.7M
2021-09-06 18.88 18.88 17.82 18.46 2.8M
2021-09-03 18.24 18.38 18.00 18.18 3.2M
2021-09-02 18.88 18.90 17.96 18.16 6.4M
2021-09-01 18.10 18.10 17.70 18.00 4.4M
2021-08-31 17.54 18.10 17.50 18.10 10.3M
2021-08-30 16.64 17.44 16.56 17.40 4.5M
2021-08-27 16.74 17.00 16.58 16.64 2.6M
2021-08-26 16.46 17.04 16.44 16.74 4.5M
2021-08-25 16.70 16.90 16.30 16.42 9.3M
2021-08-24 15.72 16.38 15.68 16.38 17.1M
2021-08-23 16.00 16.28 15.22 15.36 7.9M
2021-08-20 15.04 15.78 15.00 15.60 9.7M
2021-08-19 14.92 15.48 14.88 15.02 5.9M
2021-08-18 15.46 15.52 15.10 15.38 4.9M
2021-08-17 15.88 15.88 15.20 15.46 4.4M
2021-08-16 15.26 16.04 15.26 15.88 5.9M
2021-08-13 15.22 15.74 15.22 15.64 3.4M
2021-08-12 16.14 16.14 15.38 15.64 3.6M
2021-08-11 15.50 15.68 15.30 15.44 2.7M
2021-08-10 15.50 15.70 15.10 15.54 3.1M
2021-08-09 15.08 15.36 14.72 15.10 4.3M
2021-08-06 15.46 15.58 15.06 15.32 6.6M
2021-08-05 15.90 15.96 15.28 15.46 9.8M
2021-08-04 16.54 16.74 15.80 15.96 9.4M
2021-08-03 16.54 16.96 16.36 16.54 7.2M
2021-08-02 17.70 17.70 16.20 16.54 14.4M
2021-07-30 18.04 18.04 17.22 17.50 8.2M
2021-07-29 17.60 18.28 17.60 18.12 12.0M
2021-07-28 16.46 17.78 16.26 17.04 16.2M
2021-07-27 17.12 17.14 15.98 16.18 16.3M
2021-07-26 17.90 18.00 17.10 17.20 11.3M
2021-07-23 18.32 18.48 18.16 18.26 2.5M
2021-07-22 18.50 18.68 17.90 18.14 4.7M
2021-07-21 18.36 18.98 18.22 18.50 5.9M
2021-07-20 18.94 18.94 18.10 18.36 3.1M
2021-07-19 18.54 18.80 18.22 18.64 2.8M
2021-07-16 19.36 19.36 18.80 18.96 2.7M
2021-07-15 19.30 19.58 19.12 19.18 4.6M
2021-07-14 19.30 19.32 18.86 19.08 2.9M
2021-07-13 19.38 19.50 18.84 19.00 3.5M
2021-07-12 18.82 19.20 18.46 18.96 3.8M
2021-07-09 18.10 18.68 17.98 18.52 5.0M
2021-07-08 18.54 18.58 17.82 18.10 9.1M
2021-07-07 18.04 18.68 17.66 18.54 7.2M
2021-07-06 18.50 18.56 18.00 18.16 4.9M
2021-07-05 18.98 19.26 18.50 18.64 4.0M
2021-07-02 19.90 19.90 18.54 18.98 6.5M
2021-06-30 19.48 20.15 19.32 19.44 5.4M
2021-06-29 19.42 19.92 19.32 19.46 3.4M
2021-06-28 19.70 20.00 18.92 19.42 4.1M
2021-06-25 20.30 20.30 19.60 19.74 2.6M
2021-06-24 20.15 20.30 19.84 20.05 3.2M
2021-06-23 20.10 20.20 19.64 19.90 3.6M
2021-06-22 20.15 20.15 19.28 19.92 2.8M
2021-06-21 19.90 20.15 19.68 19.92 3.1M
2021-06-18 20.50 20.50 19.78 20.10 4.8M
2021-06-17 20.00 20.50 19.90 20.25 6.5M
2021-06-16 20.40 20.40 19.74 20.00 4.5M
2021-06-15 20.50 20.75 20.10 20.35 6.4M
2021-06-11 20.50 20.70 20.30 20.45 6.6M
2021-06-10 20.50 20.60 20.25 20.40 4.2M
2021-06-09 20.20 20.80 20.15 20.50 6.2M
2021-06-08 20.15 20.45 19.94 20.10 7.2M
2021-06-07 20.80 20.80 19.96 20.00 3.6M
2021-06-04 20.90 20.90 20.10 20.40 6.9M
2021-06-03 20.75 21.00 20.40 20.50 3.7M
2021-06-02 21.20 21.25 20.35 20.55 4.1M
2021-06-01 21.25 21.25 20.65 21.10 3.4M
2021-05-31 21.10 21.15 20.10 20.95 6.2M
2021-05-28 20.90 21.35 20.70 20.85 7.1M
2021-05-27 20.80 21.20 20.65 21.10 14.1M
2021-05-26 20.75 21.30 20.60 21.10 12.8M
2021-05-25 20.15 20.65 19.66 20.55 8.3M
2021-05-24 20.00 20.00 19.52 19.96 6.6M
2021-05-21 20.15 20.45 19.92 20.15 10.8M
2021-05-20 20.40 20.40 19.80 19.96 12.1M
2021-05-18 18.60 20.40 18.60 20.20 29.7M
2021-05-17 17.84 18.28 17.32 18.00 5.9M
2021-05-14 17.70 17.86 17.20 17.50 6.4M
2021-05-13 17.96 18.18 17.48 17.58 3.5M
2021-05-12 18.20 18.50 17.94 18.38 5.7M
2021-05-11 18.28 18.38 17.42 18.00 5.6M
2021-05-10 18.84 19.00 18.40 18.62 3.7M
2021-05-07 19.30 19.30 18.54 18.84 3.5M
2021-05-06 18.92 19.48 18.50 19.04 6.4M
2021-05-05 19.46 19.52 18.82 18.92 4.1M
2021-05-04 19.16 19.52 18.72 19.40 2.3M
2021-05-03 19.48 19.66 18.98 19.16 2.3M
2021-04-30 19.94 19.94 18.44 19.48 4.5M
2021-04-29 19.82 20.50 19.62 20.00 6.9M
2021-04-28 20.00 20.20 19.80 20.00 9.0M
2021-04-27 19.82 20.05 19.66 20.00 3.7M
2021-04-26 20.00 20.30 19.50 19.72 5.8M
2021-04-23 19.92 20.00 19.50 19.98 6.4M
2021-04-22 19.62 20.00 19.26 19.92 11.8M
2021-04-21 19.20 19.56 18.94 19.50 6.7M
2021-04-20 19.70 19.80 19.30 19.60 7.8M
2021-04-19 18.80 20.15 18.74 20.00 12.2M
2021-04-16 18.86 18.90 18.40 18.78 5.4M
2021-04-15 18.66 19.00 18.52 18.82 10.5M
2021-04-14 18.50 18.86 18.32 18.52 6.4M
2021-04-13 19.10 19.10 18.30 18.46 14.3M
2021-04-12 18.64 19.48 18.60 19.10 18.4M
2021-04-09 18.62 18.90 18.28 18.48 11.0M
2021-04-08 18.50 18.78 18.02 18.62 13.1M
2021-04-07 18.00 18.74 17.96 18.30 11.4M
2021-04-01 18.00 18.00 17.56 17.84 4.7M
2021-03-31 17.92 18.32 17.38 17.54 10.4M
2021-03-30 16.90 17.90 16.80 17.90 7.5M
2021-03-29 17.56 17.92 16.68 16.90 6.9M
2021-03-26 16.92 17.64 16.78 17.56 12.9M
2021-03-25 16.12 16.88 15.50 16.76 9.3M
2021-03-24 15.84 16.40 15.82 16.12 12.4M
2021-03-23 16.34 16.34 15.30 15.66 4.3M
2021-03-22 16.56 16.72 15.90 16.14 4.5M
2021-03-19 16.18 16.56 16.00 16.56 6.2M
2021-03-18 17.00 17.10 16.48 16.58 5.7M
2021-03-17 15.52 16.68 15.40 16.68 7.7M
2021-03-16 15.46 15.96 15.34 15.72 7.6M
2021-03-15 15.30 15.62 14.88 15.42 16.8M
2021-03-12 15.96 16.00 15.18 15.30 9.9M
2021-03-11 15.32 15.96 15.06 15.96 19.8M
2021-03-10 15.44 15.70 14.84 15.06 13.0M
2021-03-09 14.78 15.24 14.52 14.94 13.4M
2021-03-08 15.68 15.96 14.60 14.76 8.5M
2021-03-05 16.16 16.20 15.10 15.40 21.6M
2021-03-04 17.80 17.88 16.60 16.82 15.5M
2021-03-03 17.18 17.84 16.62 17.80 9.9M
2021-03-02 17.80 18.04 16.74 17.34 9.2M
2021-03-01 18.50 18.50 17.12 17.74 11.7M
2021-02-26 18.00 18.84 17.42 18.22 20.8M
2021-02-25 18.50 19.20 18.24 18.74 35.5M
2021-02-24 17.90 18.72 17.34 17.98 32.7M
2021-02-23 16.54 17.82 15.90 17.38 23.1M
2021-02-22 17.54 17.58 15.82 16.52 31.3M
2021-02-19 16.58 17.50 15.94 17.42 33.8M
2021-02-18 16.70 16.70 15.54 16.42 26.2M
2021-02-17 14.42 16.62 14.42 16.54 34.8M
2021-02-16 14.06 14.50 13.94 14.38 6.3M
2021-02-11 13.88 14.12 13.52 14.12 2.5M
2021-02-10 14.30 14.30 13.24 13.90 9.7M
2021-02-09 14.94 14.94 14.00 14.20 4.6M
2021-02-08 14.44 15.20 14.44 14.80 13.1M
2021-02-05 14.16 14.50 14.04 14.36 4.9M
2021-02-04 14.70 14.70 14.18 14.26 3.4M
2021-02-03 14.14 14.70 14.10 14.70 5.6M
2021-02-02 14.00 14.66 14.00 14.18 6.8M
2021-02-01 13.82 14.28 13.82 14.00 3.8M
2021-01-29 14.24 14.36 13.66 13.88 4.3M
2021-01-28 13.96 14.32 13.86 14.06 4.7M
2021-01-27 13.52 14.00 13.52 13.96 5.8M
2021-01-26 13.58 13.60 13.34 13.50 8.3M
2021-01-25 13.94 14.02 13.56 13.68 5.7M
2021-01-22 13.82 14.16 13.66 13.96 9.5M
2021-01-21 14.46 14.50 13.76 13.82 12.2M
2021-01-20 14.86 14.90 14.30 14.50 6.1M
2021-01-19 14.46 14.94 14.44 14.72 7.8M
2021-01-18 14.14 14.38 13.90 14.38 4.0M
2021-01-15 14.36 14.36 13.70 14.02 5.5M
2021-01-14 14.34 14.42 14.02 14.34 5.7M
2021-01-13 14.50 14.56 14.20 14.28 3.0M
2021-01-12 14.96 14.96 14.48 14.50 3.9M
2021-01-11 15.00 15.00 14.84 14.98 3.6M
2021-01-08 15.00 15.00 14.58 15.00 4.8M
2021-01-07 15.02 15.02 14.56 15.00 2.7M
2021-01-06 14.98 15.06 14.78 14.98 5.4M
2021-01-05 14.70 14.98 14.50 14.98 4.8M
2021-01-04 15.00 15.00 14.82 14.98 1.8M