Tongcheng-Elong (0780)

0780
🏛️ Hong Kong →
22.48
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 14.56 14.56 14.30 14.44 1.3M
2023-12-28 14.08 14.54 13.96 14.38 2.4M
2023-12-27 14.30 14.30 13.84 14.16 2.9M
2023-12-22 14.22 14.76 14.00 14.18 3.2M
2023-12-21 14.30 14.50 14.16 14.48 2.8M
2023-12-20 14.42 14.60 14.26 14.42 2.8M
2023-12-19 14.16 14.36 14.00 14.26 5.0M
2023-12-18 14.32 14.36 14.12 14.18 4.5M
2023-12-15 14.66 14.84 14.32 14.42 5.6M
2023-12-14 14.12 14.46 14.08 14.30 6.8M
2023-12-13 13.78 14.10 13.72 13.86 3.2M
2023-12-12 13.68 13.88 13.42 13.78 4.7M
2023-12-11 13.70 13.70 13.12 13.56 8.3M
2023-12-08 13.78 13.94 13.66 13.70 8.8M
2023-12-07 14.00 14.20 13.54 13.64 3.1M
2023-12-06 13.82 14.24 13.70 14.00 5.3M
2023-12-05 13.88 13.88 13.60 13.66 3.2M
2023-12-04 14.30 14.38 13.76 13.90 3.7M
2023-12-01 14.80 14.80 14.14 14.18 2.9M
2023-11-30 14.50 14.62 14.32 14.38 8.0M
2023-11-29 14.62 14.72 14.36 14.46 4.7M
2023-11-28 14.74 14.88 14.36 14.44 5.3M
2023-11-27 14.72 14.98 14.50 14.74 5.9M
2023-11-24 14.70 14.96 14.58 14.70 2.2M
2023-11-23 14.92 15.00 14.44 14.68 3.5M
2023-11-22 15.16 15.16 14.24 14.90 5.7M
2023-11-21 14.98 15.52 14.96 15.14 4.8M
2023-11-20 14.80 14.92 14.50 14.76 2.7M
2023-11-17 14.42 14.64 14.22 14.60 3.9M
2023-11-16 14.92 15.02 14.32 14.48 2.6M
2023-11-15 14.82 14.92 14.52 14.82 3.5M
2023-11-14 14.50 14.68 14.24 14.42 2.4M
2023-11-13 14.00 14.48 14.00 14.48 3.0M
2023-11-10 14.96 14.96 13.96 14.12 3.4M
2023-11-09 15.14 15.18 14.70 14.78 1.9M
2023-11-08 15.02 15.48 15.02 15.16 2.7M
2023-11-07 15.12 15.20 14.76 15.08 3.6M
2023-11-06 15.22 15.38 15.08 15.20 1.5M
2023-11-03 14.60 15.06 14.52 14.98 1.4M
2023-11-02 14.56 14.80 14.44 14.60 1.8M
2023-11-01 14.94 15.04 14.48 14.54 3.0M
2023-10-31 15.24 15.34 14.92 14.94 1.7M
2023-10-30 14.62 15.36 14.62 15.20 4.9M
2023-10-27 15.00 15.00 14.52 14.76 3.6M
2023-10-26 15.02 15.08 14.44 14.74 2.8M
2023-10-25 15.30 15.54 14.72 14.98 2.9M
2023-10-24 15.00 15.22 14.76 14.98 2.6M
2023-10-20 15.02 15.02 14.64 14.80 2.7M
2023-10-19 15.20 15.36 15.00 15.02 2.3M
2023-10-18 15.40 15.74 15.20 15.44 1.9M
2023-10-17 15.48 15.72 15.44 15.54 1.8M
2023-10-16 15.98 16.06 15.48 15.60 2.3M
2023-10-13 16.18 16.40 15.92 15.98 1.5M
2023-10-12 16.76 16.76 16.18 16.40 2.8M
2023-10-11 15.80 16.92 15.80 16.48 4.9M
2023-10-10 15.62 16.18 15.52 16.10 3.6M
2023-10-09 15.98 15.98 15.28 15.40 4.2M
2023-10-06 15.98 16.04 15.72 15.94 3.2M
2023-10-05 16.58 16.68 15.94 16.02 3.2M
2023-10-04 17.28 17.28 16.54 16.70 2.7M
2023-10-03 17.10 17.18 16.74 17.00 2.3M
2023-09-29 16.74 17.48 16.74 17.20 1.6M
2023-09-28 17.20 17.20 16.76 16.86 5.1M
2023-09-27 17.10 17.38 17.04 17.24 3.6M
2023-09-26 17.28 17.28 16.96 17.10 1.7M
2023-09-25 17.94 17.94 17.10 17.10 1.6M
2023-09-22 17.22 17.80 17.22 17.70 2.6M
2023-09-21 17.18 17.50 17.10 17.36 2.4M
2023-09-20 17.30 17.40 17.18 17.32 2.8M
2023-09-19 17.66 17.66 17.28 17.36 1.0M
2023-09-18 17.50 17.88 17.36 17.60 1.6M
2023-09-15 17.50 17.74 17.38 17.58 2.6M
2023-09-14 17.56 17.70 17.44 17.62 1.9M
2023-09-13 17.50 17.74 17.38 17.62 3.5M
2023-09-12 17.20 17.46 16.92 17.36 3.5M
2023-09-11 17.46 17.46 17.00 17.14 7.2M
2023-09-07 18.20 18.20 17.32 17.46 2.1M
2023-09-06 17.32 17.88 17.32 17.48 4.6M
2023-09-05 18.12 18.20 17.60 17.68 4.6M
2023-09-04 18.06 18.32 17.90 18.12 2.5M
2023-08-31 18.12 18.12 17.32 17.58 5.3M
2023-08-30 18.76 18.76 17.82 17.98 4.6M
2023-08-29 18.52 18.64 18.36 18.58 7.0M
2023-08-28 18.86 18.92 18.28 18.40 5.0M
2023-08-25 18.72 18.72 18.10 18.44 7.5M
2023-08-24 18.66 19.04 18.34 18.96 10.3M
2023-08-23 17.44 18.54 17.34 18.44 22.1M
2023-08-22 17.06 17.46 16.90 17.20 3.3M
2023-08-21 17.06 17.42 16.76 16.90 3.6M
2023-08-18 17.28 17.34 17.02 17.12 3.9M
2023-08-17 17.60 17.70 17.18 17.54 5.7M
2023-08-16 17.80 17.90 17.58 17.64 2.2M
2023-08-15 17.78 18.00 17.60 17.82 2.2M
2023-08-14 17.94 17.94 17.46 17.78 2.7M
2023-08-11 18.20 18.26 17.86 18.00 3.9M
2023-08-10 17.76 18.44 17.76 18.22 5.6M
2023-08-09 17.90 18.24 17.70 18.20 1.6M
2023-08-08 18.02 18.30 17.96 18.00 2.3M
2023-08-07 18.70 18.70 17.12 18.30 3.3M
2023-08-04 18.36 18.84 18.36 18.76 3.1M
2023-08-03 18.50 18.50 18.24 18.32 2.1M
2023-08-02 18.94 19.00 18.28 18.56 3.4M
2023-08-01 18.90 19.30 18.56 18.94 6.7M
2023-07-31 18.70 18.94 18.40 18.78 6.4M
2023-07-28 18.46 18.60 18.10 18.56 3.5M
2023-07-27 18.06 18.60 17.96 18.46 4.1M
2023-07-26 18.08 18.12 17.62 18.00 3.3M
2023-07-25 17.82 18.08 17.82 18.04 3.8M
2023-07-24 17.54 17.74 17.42 17.50 2.3M
2023-07-21 17.60 17.92 17.42 17.80 1.5M
2023-07-20 17.70 18.00 17.54 17.60 3.4M
2023-07-19 17.84 17.90 17.44 17.70 4.1M
2023-07-18 18.10 18.26 17.76 18.08 5.3M
2023-07-14 17.96 18.16 17.74 18.10 4.2M
2023-07-13 17.48 18.08 17.48 17.90 5.3M
2023-07-12 17.46 17.56 17.08 17.40 3.4M
2023-07-11 16.84 17.40 16.60 17.34 4.7M
2023-07-10 16.90 16.90 16.40 16.68 2.8M
2023-07-07 16.12 16.48 16.00 16.30 3.0M
2023-07-06 16.54 16.62 16.04 16.48 5.1M
2023-07-05 16.98 16.98 16.44 16.72 2.6M
2023-07-04 16.82 17.06 16.60 16.98 2.1M
2023-07-03 16.52 16.98 16.52 16.86 1.7M
2023-06-30 16.80 17.00 16.32 16.38 1.8M
2023-06-29 17.12 17.20 16.54 16.88 4.7M
2023-06-28 16.68 17.36 16.62 17.20 2.7M
2023-06-27 16.76 17.26 16.54 16.98 3.2M
2023-06-26 16.74 16.86 16.40 16.76 3.6M
2023-06-23 17.12 17.12 16.46 16.74 2.6M
2023-06-21 17.24 17.34 16.96 17.08 3.5M
2023-06-20 17.74 17.74 17.24 17.42 3.5M
2023-06-19 17.48 17.88 17.00 17.74 4.4M
2023-06-16 17.52 17.98 17.30 17.88 5.9M
2023-06-15 18.00 18.06 17.14 17.42 7.7M
2023-06-14 18.04 18.18 17.68 17.80 3.4M
2023-06-13 18.08 18.20 17.82 18.04 3.3M
2023-06-12 18.10 18.18 17.74 18.08 5.0M
2023-06-09 17.88 18.16 17.54 17.80 6.3M
2023-06-08 17.80 17.88 17.28 17.70 8.8M
2023-06-07 17.38 17.88 17.38 17.72 6.7M
2023-06-06 16.98 17.38 16.70 17.28 5.9M
2023-06-05 16.72 16.86 16.38 16.78 2.9M
2023-06-02 15.78 16.62 15.78 16.48 5.9M
2023-06-01 15.62 16.08 15.44 15.64 5.2M
2023-05-31 15.28 15.66 15.28 15.62 10.1M
2023-05-30 15.64 15.80 15.30 15.58 3.3M
2023-05-29 15.72 15.80 15.38 15.54 4.0M
2023-05-25 15.00 15.72 14.82 15.40 9.2M
2023-05-24 16.04 16.04 14.98 15.16 6.6M
2023-05-23 15.50 15.82 15.50 15.58 2.1M
2023-05-22 15.32 15.84 15.28 15.80 2.3M
2023-05-19 15.40 15.62 15.18 15.42 2.4M
2023-05-18 15.78 15.78 15.32 15.58 3.6M
2023-05-17 15.30 15.60 15.26 15.32 2.2M
2023-05-16 15.42 15.78 15.30 15.38 1.0M
2023-05-15 15.36 15.56 15.10 15.40 3.6M
2023-05-12 15.40 15.60 15.08 15.36 2.4M
2023-05-11 15.40 15.56 15.20 15.26 2.2M
2023-05-10 15.46 15.76 15.08 15.48 3.6M
2023-05-09 15.58 15.72 15.42 15.46 4.3M
2023-05-08 16.50 16.50 15.32 15.56 6.1M
2023-05-05 15.44 16.12 15.44 16.06 5.3M
2023-05-04 16.34 16.34 15.32 15.48 6.2M
2023-05-03 16.32 16.32 15.90 16.02 3.8M
2023-05-02 17.26 17.26 16.00 16.52 3.3M
2023-04-28 16.60 16.92 16.42 16.60 3.0M
2023-04-27 17.00 17.00 16.32 16.54 1.5M
2023-04-26 16.24 16.96 16.24 16.66 2.8M
2023-04-25 17.04 17.04 16.18 16.44 3.3M
2023-04-24 17.64 18.02 16.80 17.04 3.0M
2023-04-21 18.10 18.10 17.50 17.64 4.7M
2023-04-20 18.30 18.38 17.92 18.10 4.7M
2023-04-19 17.70 18.32 17.44 18.02 9.5M
2023-04-18 17.80 17.80 17.26 17.50 4.5M
2023-04-17 17.02 17.76 17.02 17.66 4.1M
2023-04-14 17.16 17.44 16.88 17.14 2.8M
2023-04-13 16.96 17.30 16.82 17.16 3.5M
2023-04-12 17.28 17.32 17.04 17.18 4.2M
2023-04-11 17.38 17.48 17.02 17.26 3.6M
2023-04-06 17.12 17.12 16.46 16.96 2.8M
2023-04-04 17.22 17.24 16.56 16.82 3.2M
2023-04-03 17.08 17.22 16.78 17.18 2.8M
2023-03-31 16.96 17.48 16.96 17.08 5.8M
2023-03-30 17.04 17.20 16.58 16.96 3.4M
2023-03-29 16.90 17.90 16.74 17.02 7.8M
2023-03-28 16.40 16.54 16.12 16.42 2.3M
2023-03-27 17.06 17.06 16.04 16.32 4.7M
2023-03-24 16.96 17.38 16.76 17.06 5.4M
2023-03-23 16.80 17.10 16.54 17.00 6.0M
2023-03-22 15.84 17.10 15.70 16.74 11.8M
2023-03-21 15.04 15.68 14.74 15.54 6.9M
2023-03-20 15.10 15.10 14.52 14.90 3.7M
2023-03-17 15.06 15.40 15.02 15.16 4.0M
2023-03-16 15.48 15.48 14.54 14.86 5.3M
2023-03-15 15.64 15.72 15.18 15.28 3.2M
2023-03-14 15.68 15.72 14.94 15.16 10.2M
2023-03-13 15.56 15.96 15.32 15.64 8.7M
2023-03-10 15.50 15.70 15.30 15.44 11.8M
2023-03-09 16.66 16.66 15.70 15.72 6.3M
2023-03-08 16.50 16.86 16.40 16.62 7.8M
2023-03-07 16.78 17.16 16.56 16.76 4.3M
2023-03-06 16.36 16.98 16.36 16.82 3.6M
2023-03-03 16.58 16.70 16.42 16.62 2.9M
2023-03-02 16.24 16.50 16.12 16.26 4.5M
2023-03-01 15.70 16.50 15.62 16.44 3.7M
2023-02-28 15.82 15.96 15.50 15.56 5.8M
2023-02-27 15.86 15.86 15.20 15.66 7.8M
2023-02-24 15.70 16.12 15.54 15.62 8.5M
2023-02-23 16.14 16.50 16.04 16.20 3.1M
2023-02-22 16.56 16.70 16.18 16.42 5.7M
2023-02-21 16.98 17.38 16.50 16.58 5.4M
2023-02-20 17.00 17.30 16.64 17.16 4.5M
2023-02-17 17.52 17.60 16.88 17.00 4.7M
2023-02-16 17.46 18.02 17.44 17.52 5.7M
2023-02-15 17.38 17.48 17.02 17.32 5.5M
2023-02-14 17.64 17.66 17.22 17.36 3.9M
2023-02-13 17.24 17.76 17.04 17.72 3.8M
2023-02-10 17.36 17.46 17.02 17.14 4.0M
2023-02-09 17.20 17.62 17.10 17.58 4.9M
2023-02-08 17.78 17.78 17.02 17.20 6.0M
2023-02-07 17.50 17.66 17.14 17.32 6.0M
2023-02-06 17.60 17.66 17.12 17.32 4.1M
2023-02-03 17.74 17.80 17.30 17.60 5.8M
2023-02-02 18.00 18.48 17.74 17.80 4.3M
2023-02-01 17.70 18.10 17.52 18.08 4.9M
2023-01-31 18.50 18.98 17.40 17.70 9.9M
2023-01-30 19.88 19.88 18.20 18.30 10.2M
2023-01-27 19.84 20.40 19.40 19.60 4.7M
2023-01-26 19.76 19.96 19.52 19.74 5.6M
2023-01-20 19.20 19.74 19.14 19.70 4.8M
2023-01-19 18.68 19.32 18.66 19.04 2.1M
2023-01-18 19.12 19.56 18.62 18.68 4.4M
2023-01-17 18.56 19.26 18.28 19.12 7.8M
2023-01-16 18.66 18.92 18.06 18.44 3.6M
2023-01-13 18.00 19.08 18.00 18.76 4.4M
2023-01-12 18.60 18.66 17.74 18.22 6.4M
2023-01-11 18.68 19.28 18.10 18.26 6.7M
2023-01-10 19.14 19.28 18.62 18.82 4.9M
2023-01-09 19.14 19.50 18.66 19.00 8.2M
2023-01-06 19.90 19.98 18.96 19.06 7.2M
2023-01-05 19.88 20.05 19.48 19.84 5.8M
2023-01-04 19.50 19.90 19.42 19.80 7.0M
2023-01-03 19.16 19.40 18.28 19.38 4.2M