中国交通建设

1800
🏛️ 香港 →
5.05
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
09:30 5.03 5.04 5.03 5.03 283.0K
09:35 5.04 5.04 5.03 5.04 68.0K
09:40 5.03 5.03 5.03 5.03 434.0K
09:45 5.04 5.04 5.03 5.04 28.0K
09:50 5.03 5.04 5.02 5.03 700.0K
09:55 5.02 5.04 5.02 5.04 129.0K
10:00 5.02 5.04 5.02 5.04 294.0K
10:05 5.03 5.03 5.03 5.03 117.7K
10:10 5.04 5.05 5.03 5.05 173.0K
10:15 5.04 5.05 5.04 5.05 183.0K
10:20 5.04 5.05 5.04 5.05 1,172.5K
10:25 5.05 5.05 5.05 5.05 823.0K
10:30 5.06 5.07 5.06 5.07 342.0K
10:35 5.06 5.07 5.06 5.07 92.0K
10:40 5.06 5.07 5.06 5.07 85.0K
10:45 5.06 5.08 5.06 5.08 938.0K
10:50 5.07 5.08 5.07 5.08 188.0K
10:55 5.07 5.07 5.07 5.07 144.0K
11:05 5.06 5.07 5.06 5.07 178.0K
11:25 5.06 5.07 5.06 5.07 116.0K
11:35 5.06 5.07 5.06 5.07 117.0K
11:55 5.08 5.08 5.08 5.08 249.0K
13:00 5.07 5.08 5.07 5.07 102.0K
13:05 5.08 5.08 5.08 5.08 110.0K
13:20 5.07 5.07 5.07 5.07 2.0K
13:25 5.08 5.08 5.07 5.08 272.0K
13:40 5.09 5.09 5.09 5.09 53.0K
13:45 5.08 5.09 5.08 5.08 108.0K
13:50 5.09 5.09 5.08 5.08 286.0K
14:10 5.07 5.08 5.07 5.08 111.0K
14:20 5.09 5.09 5.09 5.09 13.0K
14:25 5.08 5.09 5.08 5.09 30.0K
14:30 5.08 5.08 5.08 5.08 331.0K
14:35 5.07 5.08 5.07 5.08 134.0K
14:45 5.07 5.08 5.07 5.08 42.0K
14:50 5.07 5.08 5.07 5.08 71.0K
14:55 5.07 5.08 5.07 5.08 49.0K
15:00 5.08 5.08 5.06 5.06 134.5K
15:05 5.07 5.07 5.07 5.07 81.0K
15:15 5.06 5.07 5.06 5.07 18.0K
15:20 5.06 5.07 5.06 5.06 129.0K
15:25 5.07 5.07 5.06 5.06 642.0K
15:30 5.05 5.07 5.05 5.07 15.0K
15:35 5.06 5.07 5.06 5.06 60.0K
15:40 5.05 5.05 5.05 5.05 11.0K
15:45 5.06 5.07 5.06 5.07 46.0K
15:50 5.06 5.08 5.06 5.07 563.0K
15:55 5.07 5.07 5.05 5.05 23.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 5.04 5.09 5.02 5.05 10.4M
2025-09-25 5.05 5.06 5.03 5.04 7.6M
2025-09-24 5.07 5.07 5.02 5.05 8.7M
2025-09-23 5.07 5.09 5.01 5.05 17.2M
2025-09-22 5.09 5.10 5.04 5.07 10.1M
2025-09-19 5.08 5.12 5.06 5.09 14.2M
2025-09-18 5.11 5.13 5.06 5.08 18.3M
2025-09-17 5.12 5.14 5.08 5.11 21.8M
2025-09-16 5.13 5.14 5.08 5.10 16.2M
2025-09-15 5.17 5.17 5.10 5.12 10.9M
2025-09-12 5.16 5.18 5.13 5.17 21.6M
2025-09-11 5.16 5.17 5.10 5.15 21.0M
2025-09-10 5.15 5.16 5.09 5.16 17.0M
2025-09-09 5.17 5.17 5.11 5.12 15.6M
2025-09-08 5.14 5.17 5.10 5.14 17.1M
2025-09-05 5.11 5.16 5.06 5.11 19.7M
2025-09-04 5.12 5.12 5.06 5.08 14.0M
2025-09-03 5.15 5.19 5.06 5.08 27.3M
2025-09-02 5.26 5.28 5.08 5.12 71.0M
2025-09-01 5.43 5.44 5.23 5.26 90.8M
2025-08-29 5.65 5.71 5.57 5.60 17.1M
2025-08-28 5.63 5.65 5.54 5.62 18.6M
2025-08-27 5.79 5.84 5.55 5.61 29.7M
2025-08-26 5.88 5.88 5.78 5.78 10.4M
2025-08-25 5.86 5.89 5.81 5.88 14.4M
2025-08-22 5.90 5.90 5.78 5.85 14.7M
2025-08-21 5.81 5.96 5.81 5.90 21.2M
2025-08-20 5.81 5.83 5.76 5.81 10.2M
2025-08-19 5.90 5.94 5.80 5.82 12.6M
2025-08-18 5.84 5.95 5.83 5.90 24.7M
2025-08-15 5.81 5.84 5.77 5.84 9.6M
2025-08-14 5.83 5.88 5.77 5.81 18.9M
2025-08-13 5.82 5.83 5.77 5.81 14.5M
2025-08-12 5.75 5.82 5.75 5.80 8.9M
2025-08-11 5.84 5.84 5.73 5.77 12.2M
2025-08-08 5.69 5.83 5.67 5.77 13.4M
2025-08-07 5.75 5.79 5.63 5.69 13.6M
2025-08-06 5.66 5.67 5.61 5.64 6.5M
2025-08-05 5.60 5.65 5.59 5.65 4.8M
2025-08-04 5.59 5.62 5.56 5.60 6.0M
2025-08-01 5.68 5.68 5.58 5.62 12.3M
2025-07-31 5.76 5.76 5.58 5.65 23.0M
2025-07-30 5.77 5.83 5.74 5.80 12.6M
2025-07-29 5.80 5.84 5.69 5.77 27.5M
2025-07-28 5.83 5.90 5.79 5.83 21.4M
2025-07-25 5.88 5.91 5.80 5.82 28.3M
2025-07-24 5.82 5.93 5.73 5.88 32.4M
2025-07-23 6.05 6.09 5.79 5.82 67.0M
2025-07-22 5.58 6.11 5.50 5.97 236.0M
2025-07-21 5.55 5.64 5.48 5.55 59.2M
2025-07-18 5.31 5.37 5.30 5.36 7.0M
2025-07-17 5.32 5.35 5.27 5.35 6.8M
2025-07-16 5.38 5.39 5.27 5.32 16.4M
2025-07-15 5.42 5.47 5.31 5.38 12.6M
2025-07-14 5.33 5.46 5.32 5.41 20.6M
2025-07-11 5.33 5.40 5.30 5.34 20.7M
2025-07-10 5.25 5.34 5.22 5.34 16.8M
2025-07-09 5.13 5.25 5.11 5.24 23.2M
2025-07-08 5.12 5.14 5.09 5.13 6.3M
2025-07-07 5.10 5.13 5.09 5.11 9.9M
2025-07-04 5.15 5.15 5.10 5.11 12.4M
2025-07-03 5.19 5.19 5.13 5.15 9.1M
2025-07-02 5.13 5.18 5.10 5.18 20.7M
2025-06-30 5.18 5.19 5.09 5.13 14.1M
2025-06-27 5.18 5.23 5.12 5.19 15.9M
2025-06-26 5.23 5.23 5.14 5.19 13.1M
2025-06-25 5.20 5.23 5.15 5.21 16.2M
2025-06-24 5.10 5.22 5.10 5.18 15.4M
2025-06-23 5.12 5.12 5.05 5.11 11.2M
2025-06-20 5.12 5.14 5.09 5.12 12.2M
2025-06-19 5.38 5.39 5.22 5.25 16.9M
2025-06-18 5.44 5.47 5.37 5.39 11.7M
2025-06-17 5.49 5.49 5.45 5.48 9.9M
2025-06-16 5.50 5.50 5.44 5.50 10.9M
2025-06-13 5.47 5.49 5.43 5.48 9.8M
2025-06-12 5.50 5.51 5.45 5.47 11.1M
2025-06-11 5.37 5.49 5.36 5.49 30.7M
2025-06-10 5.29 5.36 5.28 5.33 13.2M
2025-06-09 5.22 5.29 5.22 5.28 15.9M
2025-06-06 5.23 5.24 5.19 5.20 13.6M
2025-06-05 5.18 5.23 5.18 5.20 8.1M
2025-06-04 5.14 5.24 5.13 5.18 26.0M
2025-06-03 5.08 5.15 5.08 5.14 12.6M
2025-06-02 5.08 5.08 4.99 5.07 5.5M
2025-05-30 5.11 5.11 5.08 5.10 4.0M
2025-05-29 5.09 5.11 5.07 5.11 4.5M
2025-05-28 5.08 5.10 5.05 5.09 4.4M
2025-05-27 5.07 5.08 5.04 5.07 3.4M
2025-05-26 5.05 5.08 5.03 5.07 6.6M
2025-05-23 5.06 5.07 5.02 5.07 8.4M
2025-05-22 5.10 5.12 5.03 5.06 10.5M
2025-05-21 5.10 5.13 5.07 5.12 10.2M
2025-05-20 5.11 5.12 5.07 5.10 8.8M
2025-05-19 5.08 5.10 5.05 5.10 3.7M
2025-05-16 5.11 5.11 5.03 5.08 5.6M
2025-05-15 5.11 5.14 5.06 5.09 6.5M
2025-05-14 5.05 5.12 5.04 5.10 7.8M
2025-05-13 5.13 5.13 5.04 5.05 5.3M
2025-05-12 5.01 5.12 5.01 5.09 12.7M
2025-05-09 5.03 5.04 4.99 5.00 5.4M
2025-05-08 4.98 5.03 4.98 5.01 5.9M
2025-05-07 4.97 5.03 4.97 4.98 10.4M
2025-05-06 4.88 4.96 4.88 4.95 5.7M
2025-05-02 4.85 4.91 4.85 4.88 1.7M
2025-04-30 4.94 4.94 4.84 4.88 8.4M
2025-04-29 4.97 4.97 4.88 4.88 5.0M
2025-04-28 4.92 4.97 4.88 4.95 9.9M
2025-04-25 4.92 5.00 4.91 4.97 8.3M
2025-04-24 4.94 4.96 4.91 4.94 5.7M
2025-04-23 4.98 4.99 4.94 4.94 6.1M
2025-04-22 4.87 4.96 4.86 4.95 12.7M
2025-04-17 4.86 4.89 4.84 4.87 4.5M
2025-04-16 4.87 4.88 4.82 4.88 3.6M
2025-04-15 4.86 4.90 4.85 4.89 2.8M
2025-04-14 4.89 4.92 4.87 4.89 7.5M
2025-04-11 4.91 4.91 4.85 4.88 6.4M
2025-04-10 4.87 4.93 4.80 4.90 20.6M
2025-04-09 4.55 4.94 4.54 4.85 36.9M
2025-04-08 4.52 4.73 4.50 4.64 28.9M
2025-04-07 4.66 4.70 4.38 4.47 52.1M
2025-04-03 4.86 4.94 4.83 4.89 13.7M
2025-04-02 4.82 4.88 4.82 4.88 11.1M
2025-04-01 4.80 4.86 4.78 4.82 27.7M
2025-03-31 4.94 4.95 4.71 4.80 55.5M
2025-03-28 5.04 5.05 4.91 4.97 23.3M
2025-03-27 5.03 5.05 5.00 5.04 7.2M
2025-03-26 5.04 5.05 5.00 5.03 4.9M
2025-03-25 5.03 5.05 4.99 5.02 10.3M
2025-03-24 5.06 5.09 4.99 5.03 14.4M
2025-03-21 5.08 5.14 5.01 5.06 16.9M
2025-03-20 5.15 5.18 5.07 5.09 23.0M
2025-03-19 5.17 5.20 5.15 5.17 12.6M
2025-03-18 5.22 5.22 5.14 5.19 21.9M
2025-03-17 5.19 5.22 5.15 5.19 22.7M
2025-03-14 5.07 5.15 5.06 5.15 27.6M
2025-03-13 5.05 5.09 5.01 5.07 15.3M
2025-03-12 5.01 5.07 5.00 5.03 8.6M
2025-03-11 4.98 5.03 4.93 5.03 17.0M
2025-03-10 5.07 5.08 4.96 4.98 31.1M
2025-03-07 5.12 5.12 5.05 5.06 31.5M
2025-03-06 5.14 5.17 5.09 5.12 43.7M
2025-03-05 5.14 5.18 5.11 5.12 16.7M
2025-03-04 5.15 5.15 5.08 5.14 8.1M
2025-03-03 5.15 5.23 5.13 5.16 12.7M
2025-02-28 5.21 5.29 5.10 5.15 23.7M
2025-02-27 5.15 5.25 5.15 5.21 23.0M
2025-02-26 5.06 5.17 5.06 5.15 19.4M
2025-02-25 5.17 5.17 5.04 5.08 17.6M
2025-02-24 5.06 5.24 5.02 5.21 46.2M
2025-02-21 5.06 5.06 4.99 5.05 19.8M
2025-02-20 5.08 5.10 5.01 5.03 15.9M
2025-02-19 5.12 5.14 5.06 5.09 15.2M
2025-02-18 5.12 5.16 5.06 5.12 25.2M
2025-02-17 5.12 5.13 5.05 5.12 18.5M
2025-02-14 5.05 5.13 5.02 5.10 21.4M
2025-02-13 5.11 5.12 5.05 5.05 22.4M
2025-02-12 5.03 5.11 5.00 5.11 19.2M
2025-02-11 5.06 5.07 5.00 5.03 9.9M
2025-02-10 5.05 5.10 5.00 5.05 12.1M
2025-02-07 4.99 5.07 4.96 5.04 17.8M
2025-02-06 5.00 5.03 4.95 4.99 12.6M
2025-02-05 5.04 5.04 4.89 5.00 17.7M
2025-02-04 5.01 5.07 5.00 5.03 5.4M
2025-02-03 5.02 5.05 4.91 5.02 3.9M
2025-01-28 5.03 5.08 5.01 5.05 2.2M
2025-01-27 5.12 5.15 4.84 5.06 28.7M
2025-01-24 5.04 5.12 5.04 5.11 10.5M
2025-01-23 5.06 5.14 5.04 5.08 13.2M
2025-01-22 5.06 5.06 5.00 5.04 7.8M
2025-01-21 5.19 5.22 5.01 5.06 19.7M
2025-01-20 5.18 5.25 5.16 5.20 10.1M
2025-01-17 5.11 5.17 5.09 5.16 6.5M
2025-01-16 5.09 5.17 5.09 5.13 6.9M
2025-01-15 5.10 5.12 5.06 5.09 5.4M
2025-01-14 5.00 5.13 5.00 5.10 8.0M
2025-01-13 5.10 5.14 4.98 4.99 13.7M
2025-01-10 5.17 5.23 5.03 5.11 14.9M
2025-01-09 5.18 5.23 5.13 5.23 7.4M
2025-01-08 5.20 5.23 5.06 5.21 15.9M
2025-01-07 5.31 5.31 5.14 5.20 20.8M
2025-01-06 5.30 5.32 5.23 5.30 13.8M
2025-01-03 5.38 5.38 5.28 5.34 10.7M
2025-01-02 5.48 5.49 5.30 5.38 12.3M