E-House China

2048
🏛️ hong-kong →
0.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.68 1.74 1.67 1.71 4.8M
2021-12-30 1.72 1.72 1.61 1.64 4.6M
2021-12-29 1.70 1.78 1.65 1.68 10.2M
2021-12-28 1.90 1.90 1.68 1.69 39.9M
2021-12-24 1.84 1.89 1.72 1.87 34.5M
2021-12-23 2.03 2.05 1.82 1.83 62.1M
2021-12-22 2.21 2.23 2.00 2.01 45.1M
2021-12-21 2.10 2.20 2.04 2.14 50.3M
2021-12-20 2.05 2.35 2.04 2.10 87.9M
2021-12-17 2.11 2.18 1.97 2.05 41.3M
2021-12-16 2.14 2.22 1.98 2.06 54.7M
2021-12-15 2.25 2.38 2.01 2.09 87.0M
2021-12-14 2.56 2.62 2.17 2.21 88.8M
2021-12-13 2.64 2.80 2.55 2.60 78.4M
2021-12-10 2.46 2.81 2.35 2.60 136.8M
2021-12-09 2.54 2.70 2.44 2.51 101.0M
2021-12-08 2.24 2.62 2.12 2.50 127.5M
2021-12-07 2.00 2.44 1.99 2.24 212.9M
2021-12-06 1.92 2.08 1.78 1.94 91.1M
2021-12-03 1.90 2.10 1.78 1.89 96.9M
2021-12-02 2.03 2.31 1.82 1.88 139.6M
2021-12-01 1.50 2.15 1.43 2.08 208.8M
2021-11-30 1.61 1.67 1.46 1.47 64.9M
2021-11-29 1.74 1.75 1.55 1.57 84.1M
2021-11-26 1.93 2.36 1.60 1.64 252.1M
2021-11-25 1.30 1.91 1.29 1.87 164.6M
2021-11-24 1.28 1.30 1.25 1.27 5.3M
2021-11-23 1.27 1.30 1.23 1.28 9.7M
2021-11-22 1.36 1.36 1.26 1.27 16.1M
2021-11-19 1.33 1.36 1.26 1.35 14.6M
2021-11-18 1.35 1.39 1.33 1.34 10.7M
2021-11-17 1.38 1.39 1.33 1.36 5.8M
2021-11-16 1.35 1.43 1.33 1.37 15.6M
2021-11-15 1.38 1.38 1.30 1.32 6.8M
2021-11-12 1.43 1.45 1.32 1.35 13.4M
2021-11-11 1.34 1.47 1.34 1.41 18.2M
2021-11-10 1.31 1.36 1.24 1.35 17.5M
2021-11-09 1.29 1.31 1.25 1.29 5.9M
2021-11-08 1.25 1.33 1.24 1.26 11.5M
2021-11-05 1.28 1.31 1.20 1.25 10.2M
2021-11-04 1.37 1.37 1.26 1.29 8.4M
2021-11-03 1.37 1.38 1.29 1.35 9.4M
2021-11-02 1.47 1.48 1.32 1.34 13.5M
2021-11-01 1.46 1.50 1.41 1.43 12.8M
2021-10-29 1.50 1.54 1.45 1.47 16.2M
2021-10-28 1.52 1.62 1.50 1.50 17.8M
2021-10-27 1.53 1.56 1.47 1.47 10.8M
2021-10-26 1.60 1.70 1.52 1.56 15.7M
2021-10-25 1.73 1.75 1.59 1.59 24.3M
2021-10-22 1.49 1.86 1.49 1.75 46.6M
2021-10-21 1.50 1.56 1.44 1.46 10.0M
2021-10-20 1.56 1.62 1.49 1.50 11.6M
2021-10-19 1.48 1.56 1.45 1.54 10.1M
2021-10-18 1.44 1.53 1.40 1.48 21.3M
2021-10-15 1.51 1.64 1.42 1.44 43.7M
2021-10-12 1.40 1.63 1.37 1.51 24.6M
2021-10-11 1.52 1.53 1.36 1.40 20.9M
2021-10-08 1.23 1.57 1.23 1.48 35.7M
2021-10-07 1.21 1.27 1.20 1.23 4.7M
2021-10-06 1.21 1.22 1.14 1.15 3.8M
2021-10-05 1.38 1.38 1.18 1.19 9.8M
2021-10-04 1.18 1.43 1.14 1.39 6.1M
2021-09-30 1.27 1.28 1.16 1.18 9.3M
2021-09-29 1.19 1.29 1.15 1.26 21.1M
2021-09-28 1.16 1.25 1.16 1.19 14.6M
2021-09-27 1.18 1.20 1.12 1.15 10.2M
2021-09-24 1.23 1.26 1.15 1.18 7.5M
2021-09-23 1.30 1.40 1.23 1.26 13.7M
2021-09-21 1.22 1.26 1.16 1.21 2.7M
2021-09-20 1.20 1.22 1.12 1.20 2.4M
2021-09-17 1.30 1.31 1.19 1.25 8.0M
2021-09-16 1.46 1.46 1.26 1.33 4.7M
2021-09-15 1.45 1.53 1.40 1.44 6.2M
2021-09-14 1.60 1.62 1.47 1.49 7.6M
2021-09-13 1.69 1.69 1.58 1.60 8.2M
2021-09-10 1.71 1.84 1.68 1.68 18.9M
2021-09-09 1.81 1.82 1.67 1.68 8.3M
2021-09-08 1.89 1.92 1.81 1.81 6.9M
2021-09-07 1.93 1.95 1.84 1.88 7.1M
2021-09-06 1.94 1.98 1.90 1.93 7.6M
2021-09-03 2.15 2.20 1.97 1.97 15.2M
2021-09-02 2.30 2.39 2.18 2.21 6.4M
2021-09-01 2.32 2.48 2.25 2.36 5.2M
2021-08-31 2.21 2.27 2.18 2.20 6.5M
2021-08-30 2.41 2.41 2.21 2.25 2.5M
2021-08-27 2.25 2.40 2.21 2.32 7.0M
2021-08-26 2.61 2.61 2.25 2.25 9.1M
2021-08-25 2.77 2.82 2.72 2.75 1.1M
2021-08-24 2.78 2.89 2.75 2.77 1.4M
2021-08-23 2.87 2.87 2.73 2.74 2.6M
2021-08-20 2.86 2.90 2.75 2.80 1.6M
2021-08-19 3.02 3.05 2.86 2.91 1.3M
2021-08-18 3.05 3.07 2.98 3.00 0.8M
2021-08-17 3.09 3.15 3.00 3.00 2.3M
2021-08-16 3.23 3.23 3.03 3.09 1.6M
2021-08-13 3.26 3.26 3.12 3.18 2.2M
2021-08-12 3.41 3.41 3.19 3.22 1.9M
2021-08-11 3.38 3.62 3.31 3.39 5.0M
2021-08-10 3.36 3.40 3.28 3.35 1.8M
2021-08-09 3.22 3.37 3.16 3.32 3.0M
2021-08-06 3.35 3.35 3.15 3.25 1.9M
2021-08-05 3.32 3.41 3.28 3.31 2.2M
2021-08-04 3.35 3.36 3.23 3.32 1.4M
2021-08-03 3.35 3.36 3.25 3.31 1.1M
2021-08-02 3.37 3.45 3.24 3.41 2.0M
2021-07-30 3.63 3.63 3.27 3.31 2.2M
2021-07-29 3.52 3.70 3.52 3.62 2.3M
2021-07-28 3.28 3.50 3.28 3.48 3.5M
2021-07-27 3.70 3.79 3.22 3.23 7.2M
2021-07-26 4.10 4.11 3.70 3.71 3.2M
2021-07-23 4.40 4.40 4.09 4.10 1.6M
2021-07-22 4.30 4.34 4.23 4.30 2.6M
2021-07-21 4.29 4.33 4.11 4.23 3.4M
2021-07-20 4.55 4.56 4.15 4.22 7.6M
2021-07-19 4.85 4.85 4.55 4.56 1.0M
2021-07-16 5.08 5.08 4.73 4.79 1.4M
2021-07-15 5.12 5.15 4.91 4.97 1.2M
2021-07-14 5.05 5.11 4.96 5.08 1.2M
2021-07-13 5.01 5.13 4.95 5.10 1.3M
2021-07-12 5.24 5.30 4.98 5.03 1.1M
2021-07-09 5.34 5.34 5.15 5.19 1.2M
2021-07-08 5.74 5.74 5.24 5.27 3.0M
2021-07-07 5.81 5.92 5.72 5.74 1.0M
2021-07-06 6.00 6.07 5.64 5.78 2.2M
2021-07-05 6.10 6.13 5.76 6.00 4.1M
2021-07-02 6.70 6.70 6.05 6.07 4.0M
2021-06-30 6.73 6.74 6.58 6.64 1.0M
2021-06-29 6.60 6.77 6.58 6.66 0.9M
2021-06-28 6.76 6.76 6.60 6.64 0.9M
2021-06-25 7.01 7.01 6.74 6.76 0.9M
2021-06-24 6.99 6.99 6.83 6.97 0.9M
2021-06-23 7.09 7.09 6.89 6.90 1.9M
2021-06-22 7.01 7.12 6.89 7.05 0.9M
2021-06-21 7.12 7.12 6.80 6.95 1.1M
2021-06-18 7.02 7.21 6.98 7.12 2.2M
2021-06-17 7.15 7.15 6.82 7.01 1.8M
2021-06-16 7.15 7.16 6.91 6.96 1.3M
2021-06-15 7.32 7.43 7.02 7.11 3.6M
2021-06-11 7.51 7.51 7.28 7.32 2.5M
2021-06-10 7.46 7.53 7.40 7.46 3.0M
2021-06-09 7.45 7.58 7.31 7.46 1.9M
2021-06-08 7.52 7.52 7.28 7.40 2.1M
2021-06-07 7.40 7.62 7.40 7.43 1.1M
2021-06-04 7.51 7.60 7.38 7.48 2.8M
2021-06-03 7.60 7.69 7.51 7.57 3.4M
2021-06-02 7.74 7.84 7.58 7.69 2.0M
2021-06-01 7.81 7.81 7.65 7.68 2.6M
2021-05-31 8.00 8.00 7.66 7.71 8.1M
2021-05-28 8.21 8.26 7.88 8.00 15.2M
2021-05-27 8.40 8.40 8.10 8.25 124.7M
2021-05-26 9.00 9.28 9.00 9.24 1.5M
2021-05-25 9.26 9.49 8.92 9.00 2.0M
2021-05-24 9.55 9.69 9.20 9.32 3.9M
2021-05-21 8.90 9.56 8.45 9.48 8.4M
2021-05-20 8.80 8.90 8.49 8.64 1.2M
2021-05-18 8.52 8.90 8.44 8.81 1.6M
2021-05-17 8.55 8.59 8.39 8.51 0.7M
2021-05-14 8.30 8.50 8.27 8.40 1.3M
2021-05-13 8.40 8.61 8.30 8.30 1.4M
2021-05-12 8.38 8.69 8.25 8.46 1.5M
2021-05-11 8.30 8.48 8.14 8.30 1.0M
2021-05-10 8.45 8.50 8.20 8.40 1.3M
2021-05-07 8.53 8.53 8.30 8.45 1.7M
2021-05-06 8.84 8.90 8.23 8.42 3.8M
2021-05-05 8.89 9.00 8.62 8.78 2.7M
2021-05-04 8.95 8.99 8.73 8.89 2.0M
2021-05-03 8.39 8.91 8.21 8.87 4.1M
2021-04-30 8.00 8.66 7.81 8.39 6.3M
2021-04-29 9.12 9.12 7.75 8.00 11.8M
2021-04-28 7.51 8.08 7.51 8.04 3.6M
2021-04-27 7.53 7.66 7.40 7.50 0.8M
2021-04-26 7.41 7.57 7.38 7.52 0.8M
2021-04-23 7.60 7.69 7.38 7.39 0.7M
2021-04-22 7.60 7.70 7.34 7.60 1.1M
2021-04-21 7.29 7.59 7.28 7.54 0.8M
2021-04-20 7.40 7.50 7.22 7.29 0.9M
2021-04-19 7.79 7.79 7.39 7.57 0.9M
2021-04-16 7.90 8.00 7.65 7.79 2.4M
2021-04-15 7.39 8.09 7.32 7.90 4.4M
2021-04-14 7.45 7.49 7.18 7.21 0.9M
2021-04-13 7.20 7.31 7.15 7.20 0.9M
2021-04-12 6.92 7.20 6.90 7.13 0.9M
2021-04-09 7.00 7.10 6.75 7.09 1.3M
2021-04-08 7.15 7.27 6.78 6.79 2.8M
2021-04-07 7.30 7.30 6.97 7.00 2.8M
2021-04-01 7.50 7.56 7.23 7.50 0.9M
2021-03-31 7.35 7.44 7.24 7.27 1.0M
2021-03-30 7.50 7.57 7.33 7.38 1.0M
2021-03-29 7.42 7.61 7.41 7.49 0.9M
2021-03-26 7.75 7.75 7.30 7.42 0.8M
2021-03-25 7.30 7.77 7.29 7.38 0.7M
2021-03-24 7.70 7.70 7.36 7.45 0.6M
2021-03-23 8.15 8.15 7.68 7.69 0.9M
2021-03-22 7.60 8.05 7.57 7.96 1.4M
2021-03-19 7.30 7.57 7.14 7.57 1.1M
2021-03-18 7.39 7.39 7.20 7.30 0.6M
2021-03-17 7.20 7.35 7.14 7.32 0.8M
2021-03-16 7.09 7.40 7.00 7.30 0.9M
2021-03-15 7.09 7.09 6.94 7.06 0.9M
2021-03-12 6.98 7.08 6.76 6.98 0.9M
2021-03-11 6.72 6.90 6.66 6.84 0.9M
2021-03-10 6.97 6.97 6.62 6.72 0.9M
2021-03-09 6.70 6.76 6.61 6.63 1.4M
2021-03-08 6.88 6.88 6.67 6.67 1.0M
2021-03-05 6.80 6.95 6.69 6.89 1.0M
2021-03-04 6.77 6.87 6.70 6.86 0.9M
2021-03-03 6.80 6.94 6.80 6.86 0.5M
2021-03-02 6.77 6.90 6.72 6.83 1.0M
2021-03-01 6.96 6.96 6.70 6.72 0.9M
2021-02-26 7.17 7.17 6.72 6.72 3.0M
2021-02-25 6.84 7.39 6.84 7.30 1.4M
2021-02-24 6.95 7.18 6.78 6.80 1.4M
2021-02-23 7.20 7.32 6.91 7.08 1.1M
2021-02-22 7.52 7.53 7.18 7.22 0.9M
2021-02-19 7.70 7.70 7.39 7.52 0.9M
2021-02-18 8.00 8.18 7.60 7.76 2.1M
2021-02-17 7.27 8.15 7.13 8.00 5.9M
2021-02-16 7.20 7.27 7.06 7.25 7.0M
2021-02-11 7.25 7.25 7.10 7.15 0.4M
2021-02-10 6.89 7.43 6.89 7.23 2.5M
2021-02-09 6.95 6.95 6.87 6.89 0.9M
2021-02-08 7.02 7.08 6.93 6.93 0.9M
2021-02-05 7.01 7.04 6.89 7.00 1.0M
2021-02-04 6.95 7.00 6.83 7.00 1.0M
2021-02-03 7.00 7.00 6.93 6.94 0.7M
2021-02-02 6.80 7.10 6.80 7.01 1.0M
2021-02-01 6.83 6.96 6.73 6.82 1.0M
2021-01-29 6.95 6.97 6.75 6.80 0.9M
2021-01-28 7.15 7.15 6.90 6.92 0.8M
2021-01-27 6.90 7.26 6.80 7.26 1.9M
2021-01-26 7.02 7.05 6.78 6.86 0.6M
2021-01-25 7.04 7.17 6.96 7.00 0.9M
2021-01-22 7.36 7.36 7.14 7.23 0.8M
2021-01-21 7.48 7.49 7.09 7.20 0.9M
2021-01-20 7.15 7.26 7.11 7.13 0.8M
2021-01-19 7.51 7.60 7.10 7.25 1.2M
2021-01-18 7.00 7.54 7.00 7.47 1.9M
2021-01-15 6.71 7.02 6.71 7.01 0.6M
2021-01-14 7.06 7.07 6.90 7.01 0.6M
2021-01-13 7.05 7.17 6.92 7.00 0.5M
2021-01-12 6.97 7.09 6.97 7.05 0.5M
2021-01-11 6.90 7.04 6.83 7.00 0.8M
2021-01-08 6.75 7.00 6.61 6.92 2.3M
2021-01-07 7.01 7.08 6.72 6.90 1.1M
2021-01-06 7.00 7.06 6.70 6.90 0.9M
2021-01-05 7.07 7.10 6.80 6.84 1.4M
2021-01-04 7.10 7.16 7.00 7.12 0.7M