海螺水泥

0914
🏛️ 香港 →
23.12
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 39.30 39.30 38.65 38.95 1.3M
2021-12-30 39.55 39.90 38.60 39.05 4.8M
2021-12-29 40.50 40.50 39.15 39.55 2.6M
2021-12-28 39.70 40.10 39.70 40.10 1.8M
2021-12-24 40.10 40.10 39.50 40.00 0.9M
2021-12-23 39.80 40.10 39.65 39.95 3.8M
2021-12-22 39.50 39.90 39.45 39.75 2.3M
2021-12-21 39.50 40.10 39.20 39.35 6.7M
2021-12-20 38.90 39.55 38.65 38.75 3.2M
2021-12-17 39.00 39.80 38.80 39.50 5.2M
2021-12-16 39.00 39.60 38.40 39.40 3.6M
2021-12-15 39.20 39.45 38.70 39.00 4.2M
2021-12-14 39.70 39.90 38.70 38.90 6.1M
2021-12-13 39.60 41.25 39.20 39.70 13.0M
2021-12-10 38.70 39.20 38.00 38.40 4.3M
2021-12-09 38.60 39.60 38.60 39.40 6.1M
2021-12-08 39.30 39.30 38.55 38.85 3.6M
2021-12-07 38.20 39.30 38.20 39.05 8.3M
2021-12-06 37.15 38.00 36.90 37.70 6.5M
2021-12-03 37.35 37.60 36.85 37.15 3.6M
2021-12-02 35.70 37.60 35.65 36.95 7.1M
2021-12-01 35.80 36.45 35.65 35.95 4.5M
2021-11-30 36.35 36.75 35.10 35.45 14.0M
2021-11-29 36.55 36.65 36.10 36.40 3.9M
2021-11-26 37.45 37.45 36.50 36.80 7.0M
2021-11-25 37.45 37.65 37.00 37.15 2.4M
2021-11-24 37.30 37.80 37.25 37.70 3.2M
2021-11-23 37.30 37.90 37.00 37.65 4.9M
2021-11-22 37.30 37.90 37.20 37.30 3.3M
2021-11-19 36.95 38.00 36.95 37.70 6.7M
2021-11-18 37.05 37.80 36.30 37.55 13.1M
2021-11-17 37.25 37.35 36.95 37.30 3.9M
2021-11-16 37.90 38.20 36.80 37.15 8.1M
2021-11-15 38.55 38.55 37.70 37.90 4.6M
2021-11-12 39.45 39.45 38.05 38.20 6.3M
2021-11-11 36.50 39.15 36.50 38.70 12.0M
2021-11-10 37.50 37.60 36.50 37.05 8.6M
2021-11-09 38.10 38.15 37.25 37.40 3.1M
2021-11-08 37.20 38.05 37.20 37.65 4.3M
2021-11-05 37.90 38.20 37.25 37.40 4.6M
2021-11-04 38.50 38.50 37.50 37.85 3.4M
2021-11-03 37.00 38.20 37.00 37.80 4.2M
2021-11-02 38.15 38.75 37.40 37.70 4.4M
2021-11-01 38.60 38.85 37.50 38.00 9.6M
2021-10-29 39.00 39.45 38.70 38.70 8.0M
2021-10-28 39.50 40.00 39.05 39.20 6.1M
2021-10-27 40.45 40.70 39.55 39.75 5.8M
2021-10-26 41.00 41.60 40.55 40.85 5.3M
2021-10-25 42.15 42.15 40.95 41.50 8.5M
2021-10-22 41.85 43.70 41.85 42.65 6.2M
2021-10-21 42.35 42.35 41.65 42.00 5.1M
2021-10-20 42.65 42.65 41.75 42.35 3.2M
2021-10-19 42.10 42.65 41.75 42.20 5.5M
2021-10-18 42.45 42.55 41.10 42.55 4.9M
2021-10-15 42.60 42.85 41.80 42.35 6.8M
2021-10-12 42.90 43.95 42.70 43.50 6.4M
2021-10-11 43.00 44.25 42.65 42.90 6.1M
2021-10-08 43.50 43.50 42.05 43.00 6.1M
2021-10-07 42.00 43.25 41.80 43.05 4.4M
2021-10-06 42.60 42.60 41.65 41.75 3.2M
2021-10-05 42.10 42.60 40.60 42.45 4.1M
2021-10-04 42.10 43.00 41.25 43.00 6.0M
2021-09-30 41.55 42.05 41.15 42.00 7.2M
2021-09-29 42.40 42.70 41.65 42.00 5.9M
2021-09-28 42.85 43.20 42.05 42.90 12.7M
2021-09-27 43.60 43.80 41.85 42.15 12.2M
2021-09-24 46.50 46.65 43.60 43.80 14.5M
2021-09-23 46.00 47.30 45.85 46.65 13.1M
2021-09-21 45.00 45.80 44.15 45.50 7.6M
2021-09-20 46.85 47.15 44.40 45.45 10.6M
2021-09-17 46.05 46.90 45.05 46.75 14.3M
2021-09-16 46.00 47.35 45.40 45.90 8.7M
2021-09-15 47.65 47.70 45.90 46.55 15.1M
2021-09-14 48.35 48.75 47.20 47.60 9.5M
2021-09-13 48.25 49.75 48.25 48.65 14.7M
2021-09-10 47.70 50.20 47.70 48.60 21.0M
2021-09-09 45.95 48.15 45.95 47.70 11.6M
2021-09-08 47.45 47.65 46.25 46.80 10.6M
2021-09-07 48.20 48.45 47.45 48.25 11.1M
2021-09-06 46.35 48.85 46.30 48.45 24.1M
2021-09-03 44.80 46.30 44.50 46.30 25.1M
2021-09-02 44.70 45.25 44.00 44.85 11.2M
2021-09-01 41.80 45.00 41.80 44.35 21.1M
2021-08-31 40.00 42.25 39.80 42.10 16.2M
2021-08-30 40.85 41.05 38.35 40.00 16.7M
2021-08-27 41.50 41.80 40.50 41.05 6.9M
2021-08-26 42.30 42.30 40.85 41.40 6.5M
2021-08-25 43.00 43.00 41.70 42.30 5.8M
2021-08-24 43.50 43.50 41.95 42.40 4.8M
2021-08-23 43.40 43.50 42.25 42.75 7.6M
2021-08-20 42.25 42.85 40.90 42.25 8.7M
2021-08-19 43.60 43.75 42.15 42.40 7.9M
2021-08-18 43.80 44.35 43.05 43.95 7.8M
2021-08-17 43.80 44.15 43.30 43.75 10.1M
2021-08-16 43.30 44.65 42.95 43.05 14.7M
2021-08-13 42.65 43.50 42.35 42.70 4.7M
2021-08-12 43.05 43.20 42.55 42.90 5.9M
2021-08-11 43.90 43.95 43.15 43.35 6.2M
2021-08-10 43.50 43.65 42.50 43.65 8.7M
2021-08-09 41.00 43.90 40.90 43.20 14.4M
2021-08-06 41.70 41.70 40.75 41.15 6.2M
2021-08-05 41.50 42.50 41.05 42.00 10.9M
2021-08-04 41.65 42.40 41.05 42.00 10.8M
2021-08-03 40.50 41.90 39.85 41.70 20.6M
2021-08-02 37.15 40.60 35.85 40.20 17.9M
2021-07-30 36.60 37.20 36.05 37.15 7.9M
2021-07-29 36.90 37.20 36.10 36.60 7.4M
2021-07-28 36.85 37.35 36.30 36.55 10.1M
2021-07-27 38.55 39.05 36.20 36.75 12.2M
2021-07-26 39.40 39.40 38.15 38.50 6.6M
2021-07-23 40.00 40.60 39.35 39.55 7.1M
2021-07-22 39.00 40.25 38.65 39.85 8.2M
2021-07-21 38.55 39.55 38.35 38.90 6.3M
2021-07-20 38.30 39.05 38.20 38.85 6.7M
2021-07-19 39.30 39.40 38.05 38.45 8.5M
2021-07-16 40.00 40.00 39.15 39.45 4.6M
2021-07-15 38.95 40.05 38.50 39.85 7.2M
2021-07-14 39.10 39.30 38.55 38.80 6.3M
2021-07-13 39.35 39.50 39.00 39.10 3.6M
2021-07-12 38.75 39.55 38.65 39.30 7.1M
2021-07-09 38.75 39.10 38.25 38.35 8.6M
2021-07-08 39.70 39.85 38.50 38.75 12.2M
2021-07-07 39.70 39.95 39.20 39.75 7.4M
2021-07-06 40.25 40.40 39.75 39.95 9.0M
2021-07-05 40.45 40.65 40.00 40.30 8.2M
2021-07-02 41.10 41.25 40.40 40.70 6.4M
2021-06-30 41.45 41.90 41.10 41.20 5.6M
2021-06-29 42.00 42.70 41.35 41.45 7.6M
2021-06-28 43.00 43.00 41.05 42.10 6.2M
2021-06-25 41.15 42.50 41.15 42.40 8.6M
2021-06-24 41.20 41.60 40.85 41.50 5.4M
2021-06-23 41.00 41.40 40.60 41.20 5.3M
2021-06-22 40.45 41.10 40.40 40.55 12.2M
2021-06-21 40.85 40.85 40.10 40.30 11.8M
2021-06-18 41.30 41.70 40.25 40.85 16.7M
2021-06-17 42.10 42.20 41.05 41.25 15.8M
2021-06-16 42.90 42.90 42.15 42.25 9.4M
2021-06-15 43.00 43.60 42.60 42.65 12.7M
2021-06-11 43.20 43.40 42.85 42.95 7.9M
2021-06-10 43.10 43.70 43.00 43.20 8.2M
2021-06-09 42.80 43.10 42.70 42.85 6.3M
2021-06-08 42.85 43.20 42.50 42.60 11.7M
2021-06-07 43.50 44.20 42.80 42.90 10.2M
2021-06-04 44.20 44.40 43.00 43.35 17.3M
2021-06-03 44.95 45.30 44.35 44.50 8.3M
2021-06-02 46.00 46.00 44.95 45.15 7.4M
2021-06-01 46.40 46.50 45.55 46.00 6.5M
2021-05-31 48.00 48.65 47.70 48.50 6.2M
2021-05-28 48.10 48.55 47.90 48.00 7.2M
2021-05-27 47.50 48.60 47.50 48.10 12.1M
2021-05-26 47.25 47.95 47.25 47.45 8.3M
2021-05-25 46.75 47.30 46.60 47.15 5.4M
2021-05-24 46.55 47.10 46.55 46.75 5.5M
2021-05-21 46.30 47.00 46.20 46.65 6.1M
2021-05-20 46.30 46.75 45.80 46.35 8.9M
2021-05-18 46.85 47.20 46.70 46.90 3.7M
2021-05-17 46.60 47.20 46.50 46.95 4.5M
2021-05-14 46.05 46.50 45.85 46.35 6.2M
2021-05-13 46.45 46.75 45.70 45.80 11.9M
2021-05-12 47.45 47.65 46.70 46.90 7.0M
2021-05-11 47.90 48.05 47.00 47.55 9.1M
2021-05-10 48.70 49.10 48.05 48.45 11.8M
2021-05-07 47.25 48.55 47.25 48.05 15.2M
2021-05-06 47.30 47.55 46.90 47.45 6.2M
2021-05-05 47.25 47.70 47.20 47.25 4.4M
2021-05-04 47.50 47.70 47.15 47.40 6.4M
2021-05-03 46.65 47.45 46.15 47.35 5.3M
2021-04-30 47.60 47.60 46.45 46.45 8.5M
2021-04-29 47.15 47.55 46.55 46.90 15.7M
2021-04-28 47.20 47.55 46.80 47.05 7.6M
2021-04-27 47.00 47.20 46.60 47.00 6.9M
2021-04-26 47.50 47.90 47.00 47.15 7.6M
2021-04-23 48.05 48.20 47.30 47.70 7.4M
2021-04-22 47.70 48.30 47.70 48.05 4.6M
2021-04-21 48.00 48.25 47.60 47.95 9.6M
2021-04-20 48.15 49.05 48.10 48.70 7.4M
2021-04-19 48.40 48.90 48.00 48.35 8.9M
2021-04-16 48.00 48.50 47.60 48.35 8.6M
2021-04-15 48.30 48.35 47.40 47.80 14.7M
2021-04-14 49.00 49.20 48.30 48.55 9.5M
2021-04-13 48.70 49.40 48.55 48.65 7.6M
2021-04-12 50.30 50.30 49.00 49.30 6.0M
2021-04-09 50.80 50.90 49.85 50.10 4.9M
2021-04-08 49.70 50.90 49.70 50.40 6.1M
2021-04-07 50.05 50.45 49.70 50.10 9.6M
2021-04-01 50.10 50.65 50.00 50.60 6.0M
2021-03-31 51.80 51.85 50.40 50.55 11.6M
2021-03-30 51.30 52.25 51.15 51.80 10.4M
2021-03-29 49.60 51.40 49.60 50.90 11.4M
2021-03-26 50.65 50.75 49.10 49.50 7.2M
2021-03-25 49.60 50.05 48.95 49.85 7.6M
2021-03-24 50.35 50.75 49.15 49.40 8.3M
2021-03-23 51.85 52.75 50.35 50.45 7.1M
2021-03-22 51.50 52.00 51.00 51.85 4.8M
2021-03-19 52.00 52.20 50.95 51.50 8.2M
2021-03-18 52.40 52.65 51.85 52.30 7.9M
2021-03-17 52.35 52.35 51.45 52.20 6.2M
2021-03-16 52.45 52.50 51.35 52.05 7.3M
2021-03-15 51.75 52.35 51.20 51.95 13.4M
2021-03-12 50.60 51.95 50.60 51.05 10.5M
2021-03-11 49.90 52.05 49.90 51.00 14.3M
2021-03-10 50.40 50.45 49.55 50.35 5.5M
2021-03-09 50.90 50.90 49.00 50.00 10.1M
2021-03-08 49.85 51.30 49.55 50.10 9.9M
2021-03-05 50.50 50.50 48.90 49.70 11.7M
2021-03-04 51.40 51.80 50.60 50.75 7.3M
2021-03-03 51.45 51.65 50.40 51.60 8.8M
2021-03-02 50.65 52.70 49.45 50.90 16.3M
2021-03-01 50.50 50.75 49.35 50.10 6.5M
2021-02-26 50.80 50.95 49.70 49.90 14.5M
2021-02-25 51.65 52.85 50.45 51.60 24.2M
2021-02-24 49.25 51.70 49.25 50.65 25.4M
2021-02-23 50.10 51.10 49.10 49.30 21.0M
2021-02-22 52.75 53.60 51.10 51.40 30.7M
2021-02-19 46.50 52.25 46.50 51.50 46.6M
2021-02-18 47.55 47.95 46.75 47.00 14.5M
2021-02-17 47.00 48.35 46.65 48.00 10.3M
2021-02-16 46.30 47.45 46.15 47.25 8.4M
2021-02-11 45.35 46.35 45.35 46.05 3.1M
2021-02-10 46.35 46.35 45.40 45.70 7.2M
2021-02-09 45.70 45.85 45.15 45.60 6.3M
2021-02-08 45.65 46.80 45.50 45.85 9.6M
2021-02-05 45.00 46.00 44.70 45.60 11.1M
2021-02-04 46.00 46.10 45.00 45.55 9.9M
2021-02-03 46.50 46.70 45.85 46.20 7.7M
2021-02-02 46.50 46.70 45.90 46.70 13.4M
2021-02-01 46.00 46.30 45.65 46.10 8.8M
2021-01-29 46.85 47.05 45.85 45.95 10.4M
2021-01-28 47.40 47.45 46.55 46.80 10.4M
2021-01-27 47.75 48.20 47.45 47.85 7.8M
2021-01-26 48.35 48.40 47.70 47.75 8.8M
2021-01-25 48.20 49.00 47.80 48.45 10.2M
2021-01-22 49.65 50.10 48.40 48.50 10.7M
2021-01-21 50.35 50.60 49.65 49.75 10.7M
2021-01-20 51.10 51.15 50.25 50.60 10.2M
2021-01-19 50.45 51.50 49.75 51.30 12.7M
2021-01-18 50.70 51.10 50.10 50.45 6.7M
2021-01-15 51.00 51.45 50.50 51.00 9.4M
2021-01-14 52.50 52.50 50.90 51.55 14.9M
2021-01-13 52.55 53.00 51.65 52.30 12.3M
2021-01-12 51.65 53.10 51.45 52.55 11.8M
2021-01-11 52.55 53.60 51.50 51.90 10.0M
2021-01-08 51.40 53.20 50.70 52.55 16.2M
2021-01-07 52.35 52.35 50.25 51.00 11.3M
2021-01-06 48.05 52.30 48.05 51.70 16.8M
2021-01-05 48.05 48.90 48.05 48.60 7.5M
2021-01-04 48.60 48.85 47.85 48.40 6.4M