中国中铁

0390
🏛️ 香港 →
3.75
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 3.77 3.78 3.76 3.76 1,240.9K
09:35 3.77 3.77 3.75 3.75 899.0K
09:40 3.74 3.76 3.74 3.76 204.0K
09:45 3.77 3.77 3.77 3.77 251.0K
09:50 3.78 3.79 3.77 3.78 184.0K
09:55 3.76 3.78 3.76 3.77 581.0K
10:00 3.78 3.78 3.78 3.78 230.0K
10:05 3.79 3.79 3.79 3.79 46.0K
10:10 3.78 3.79 3.78 3.78 370.0K
10:15 3.79 3.79 3.78 3.78 352.0K
10:20 3.79 3.79 3.78 3.78 168.0K
10:25 3.79 3.79 3.79 3.79 235.0K
10:30 3.80 3.80 3.77 3.78 792.0K
10:35 3.79 3.79 3.78 3.79 114.0K
10:40 3.78 3.79 3.77 3.77 537.0K
10:45 3.78 3.78 3.77 3.77 262.0K
10:50 3.76 3.77 3.76 3.77 674.0K
11:15 3.76 3.76 3.75 3.75 397.0K
11:20 3.76 3.76 3.76 3.76 663.0K
11:45 3.75 3.76 3.75 3.76 50.0K
11:55 3.75 3.76 3.75 3.76 369.0K
13:05 3.76 3.77 3.76 3.77 817.0K
13:15 3.78 3.78 3.76 3.77 280.0K
13:25 3.78 3.78 3.76 3.77 140.0K
13:30 3.77 3.77 3.77 3.77 340.0K
13:35 3.76 3.77 3.76 3.77 354.0K
13:45 3.76 3.77 3.76 3.76 82.0K
13:50 3.77 3.77 3.76 3.76 353.0K
13:55 3.77 3.77 3.76 3.76 130.0K
14:00 3.77 3.77 3.75 3.76 1,180.0K
14:05 3.76 3.76 3.75 3.76 663.0K
14:15 3.75 3.76 3.75 3.76 237.0K
14:20 3.75 3.76 3.75 3.76 392.0K
14:25 3.75 3.76 3.75 3.76 147.0K
14:35 3.75 3.75 3.75 3.75 5.0K
14:40 3.76 3.76 3.75 3.76 261.0K
14:50 3.75 3.76 3.75 3.76 136.0K
14:55 3.75 3.75 3.75 3.75 200.0K
15:00 3.76 3.76 3.76 3.76 340.0K
15:05 3.75 3.76 3.75 3.76 77.1K
15:10 3.75 3.75 3.75 3.75 490.0K
15:15 3.76 3.76 3.76 3.76 398.0K
15:35 3.77 3.77 3.76 3.76 52.0K
15:40 3.75 3.77 3.75 3.77 55.0K
15:45 3.76 3.76 3.76 3.76 237.0K
15:50 3.77 3.77 3.76 3.77 9.0K
15:55 3.76 3.77 3.76 3.77 810.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 3.75 3.79 3.69 3.75 22.7M
2025-09-25 3.78 3.81 3.73 3.75 19.0M
2025-09-24 3.78 3.79 3.73 3.76 13.7M
2025-09-23 3.76 3.79 3.73 3.77 18.1M
2025-09-22 3.78 3.80 3.74 3.77 16.8M
2025-09-19 3.77 3.81 3.76 3.76 34.3M
2025-09-18 3.84 3.84 3.73 3.78 30.7M
2025-09-17 3.82 3.84 3.77 3.83 24.7M
2025-09-16 3.83 3.85 3.76 3.81 25.7M
2025-09-15 3.87 3.91 3.81 3.84 23.3M
2025-09-12 3.87 3.91 3.86 3.90 20.3M
2025-09-11 3.83 3.86 3.82 3.86 18.1M
2025-09-10 3.87 3.87 3.81 3.84 18.8M
2025-09-09 3.90 3.93 3.86 3.88 25.8M
2025-09-08 3.84 3.89 3.82 3.88 22.1M
2025-09-05 3.78 3.84 3.76 3.81 23.0M
2025-09-04 3.79 3.82 3.72 3.76 24.4M
2025-09-03 3.79 3.82 3.75 3.79 31.4M
2025-09-02 3.85 3.88 3.73 3.77 64.2M
2025-09-01 3.90 3.92 3.81 3.84 53.2M
2025-08-29 4.00 4.07 3.95 3.95 18.9M
2025-08-28 3.99 4.04 3.92 3.99 20.2M
2025-08-27 4.14 4.15 3.99 4.00 30.2M
2025-08-26 4.12 4.19 4.12 4.14 23.1M
2025-08-25 4.10 4.17 4.08 4.16 28.1M
2025-08-22 4.15 4.15 4.09 4.14 16.4M
2025-08-21 4.06 4.19 4.06 4.15 37.7M
2025-08-20 4.06 4.07 4.00 4.05 14.6M
2025-08-19 4.10 4.13 4.06 4.08 18.5M
2025-08-18 4.05 4.15 4.05 4.08 30.7M
2025-08-15 4.03 4.04 3.99 4.04 14.0M
2025-08-14 4.03 4.09 4.02 4.03 24.3M
2025-08-13 4.01 4.06 4.01 4.02 16.4M
2025-08-12 4.05 4.06 3.99 4.01 22.4M
2025-08-11 4.12 4.14 4.03 4.05 21.2M
2025-08-08 3.96 4.07 3.95 4.05 23.8M
2025-08-07 3.95 3.98 3.92 3.96 14.0M
2025-08-06 3.95 3.95 3.91 3.93 11.6M
2025-08-05 3.91 3.96 3.91 3.95 10.7M
2025-08-04 3.91 3.93 3.88 3.91 11.3M
2025-08-01 3.96 3.99 3.91 3.91 15.9M
2025-07-31 4.02 4.03 3.93 3.95 35.8M
2025-07-30 4.05 4.10 4.01 4.05 18.2M
2025-07-29 4.07 4.09 3.99 4.05 20.5M
2025-07-28 4.11 4.14 4.05 4.07 24.0M
2025-07-25 4.18 4.18 4.08 4.11 26.2M
2025-07-24 4.12 4.17 4.08 4.15 30.4M
2025-07-23 4.20 4.24 4.10 4.13 50.4M
2025-07-22 4.03 4.20 3.98 4.16 95.3M
2025-07-21 4.01 4.06 3.95 3.98 60.9M
2025-07-18 3.83 3.86 3.80 3.84 25.3M
2025-07-17 3.84 3.85 3.81 3.83 13.1M
2025-07-16 3.85 3.86 3.80 3.81 19.8M
2025-07-15 3.91 3.91 3.79 3.85 24.7M
2025-07-14 3.84 3.92 3.80 3.90 38.7M
2025-07-11 3.80 3.85 3.77 3.80 27.8M
2025-07-10 3.73 3.79 3.71 3.79 23.6M
2025-07-09 3.70 3.75 3.66 3.72 25.0M
2025-07-08 3.83 3.88 3.82 3.86 33.0M
2025-07-07 3.85 3.86 3.81 3.85 14.8M
2025-07-04 3.86 3.86 3.82 3.85 16.1M
2025-07-03 3.88 3.89 3.82 3.86 16.8M
2025-07-02 3.76 3.87 3.76 3.85 26.0M
2025-06-30 3.80 3.80 3.75 3.76 15.3M
2025-06-27 3.80 3.84 3.75 3.78 20.5M
2025-06-26 3.82 3.82 3.78 3.80 16.5M
2025-06-25 3.75 3.82 3.74 3.80 30.9M
2025-06-24 3.69 3.75 3.68 3.73 16.0M
2025-06-23 3.64 3.68 3.61 3.67 10.8M
2025-06-20 3.67 3.69 3.63 3.64 46.3M
2025-06-19 3.76 3.76 3.62 3.66 32.1M
2025-06-18 3.78 3.78 3.73 3.77 20.1M
2025-06-17 3.75 3.79 3.74 3.79 15.5M
2025-06-16 3.73 3.76 3.71 3.75 22.2M
2025-06-13 3.73 3.76 3.69 3.72 31.2M
2025-06-12 3.78 3.78 3.73 3.74 22.6M
2025-06-11 3.69 3.77 3.67 3.76 25.2M
2025-06-10 3.65 3.71 3.65 3.69 20.3M
2025-06-09 3.64 3.67 3.63 3.65 16.2M
2025-06-06 3.60 3.65 3.60 3.64 12.3M
2025-06-05 3.61 3.63 3.60 3.60 11.4M
2025-06-04 3.57 3.63 3.55 3.60 28.1M
2025-06-03 3.49 3.57 3.49 3.56 19.9M
2025-06-02 3.54 3.60 3.40 3.48 15.3M
2025-05-30 3.58 3.59 3.54 3.54 17.4M
2025-05-29 3.54 3.59 3.53 3.59 14.9M
2025-05-28 3.51 3.55 3.51 3.54 12.8M
2025-05-27 3.50 3.52 3.48 3.50 12.1M
2025-05-26 3.51 3.55 3.50 3.51 8.8M
2025-05-23 3.49 3.54 3.49 3.52 14.1M
2025-05-22 3.51 3.53 3.50 3.51 14.9M
2025-05-21 3.53 3.54 3.51 3.53 18.3M
2025-05-20 3.48 3.52 3.46 3.51 18.6M
2025-05-19 3.46 3.48 3.43 3.45 10.7M
2025-05-16 3.50 3.51 3.45 3.45 13.9M
2025-05-15 3.52 3.55 3.48 3.51 24.7M
2025-05-14 3.50 3.52 3.44 3.52 32.3M
2025-05-13 3.52 3.54 3.48 3.49 24.4M
2025-05-12 3.41 3.52 3.40 3.51 46.3M
2025-05-09 3.40 3.40 3.36 3.39 18.9M
2025-05-08 3.39 3.41 3.38 3.39 21.2M
2025-05-07 3.43 3.45 3.36 3.39 34.4M
2025-05-06 3.38 3.41 3.34 3.40 30.8M
2025-05-02 3.37 3.39 3.35 3.38 24.5M
2025-04-30 3.35 3.37 3.32 3.34 33.9M
2025-04-29 3.40 3.40 3.35 3.37 22.2M
2025-04-28 3.40 3.41 3.33 3.40 26.1M
2025-04-25 3.43 3.46 3.40 3.40 23.7M
2025-04-24 3.45 3.47 3.40 3.43 17.3M
2025-04-23 3.46 3.48 3.43 3.46 34.5M
2025-04-22 3.39 3.44 3.38 3.43 28.2M
2025-04-17 3.38 3.42 3.37 3.40 14.3M
2025-04-16 3.40 3.41 3.35 3.39 15.7M
2025-04-15 3.43 3.43 3.38 3.41 15.2M
2025-04-14 3.39 3.43 3.38 3.43 24.0M
2025-04-11 3.35 3.38 3.31 3.37 27.1M
2025-04-10 3.36 3.41 3.32 3.33 40.5M
2025-04-09 3.18 3.34 3.16 3.32 44.0M
2025-04-08 3.21 3.29 3.19 3.25 54.5M
2025-04-07 3.36 3.36 3.12 3.14 96.3M
2025-04-03 3.43 3.50 3.42 3.48 22.5M
2025-04-02 3.45 3.48 3.41 3.47 37.7M
2025-04-01 3.46 3.47 3.42 3.45 59.6M
2025-03-31 3.68 3.68 3.37 3.43 187.4M
2025-03-28 3.92 3.92 3.77 3.81 42.1M
2025-03-27 3.91 3.91 3.86 3.88 24.9M
2025-03-26 3.95 3.95 3.87 3.91 27.6M
2025-03-25 3.95 3.99 3.92 3.94 10.6M
2025-03-24 3.98 4.00 3.92 3.97 17.4M
2025-03-21 4.04 4.08 3.95 3.98 25.6M
2025-03-20 4.08 4.12 4.01 4.04 20.3M
2025-03-19 4.09 4.09 4.06 4.09 19.1M
2025-03-18 4.07 4.09 4.04 4.09 23.8M
2025-03-17 4.00 4.06 3.99 4.03 46.1M
2025-03-14 3.93 3.98 3.90 3.97 33.8M
2025-03-13 3.86 3.91 3.85 3.91 22.5M
2025-03-12 3.83 3.88 3.81 3.87 14.8M
2025-03-11 3.80 3.84 3.78 3.83 15.4M
2025-03-10 3.89 3.89 3.80 3.85 20.0M
2025-03-07 3.89 3.93 3.86 3.88 19.9M
2025-03-06 3.87 3.89 3.82 3.89 29.6M
2025-03-05 3.85 3.89 3.81 3.84 28.6M
2025-03-04 3.83 3.85 3.76 3.84 27.2M
2025-03-03 3.84 3.92 3.83 3.83 23.9M
2025-02-28 3.96 3.96 3.83 3.83 39.4M
2025-02-27 3.93 3.98 3.90 3.95 26.0M
2025-02-26 3.83 3.93 3.82 3.93 30.9M
2025-02-25 3.86 3.87 3.79 3.80 28.0M
2025-02-24 3.77 3.92 3.76 3.90 48.6M
2025-02-21 3.79 3.80 3.73 3.77 26.1M
2025-02-20 3.80 3.80 3.75 3.77 16.4M
2025-02-19 3.82 3.85 3.78 3.81 20.3M
2025-02-18 3.84 3.86 3.78 3.84 29.1M
2025-02-17 3.84 3.86 3.78 3.83 35.2M
2025-02-14 3.78 3.82 3.73 3.82 28.4M
2025-02-13 3.82 3.86 3.75 3.76 25.4M
2025-02-12 3.76 3.84 3.74 3.83 27.2M
2025-02-11 3.80 3.81 3.73 3.73 9.8M
2025-02-10 3.78 3.81 3.76 3.79 17.7M
2025-02-07 3.75 3.79 3.73 3.78 22.1M
2025-02-06 3.74 3.77 3.71 3.75 27.4M
2025-02-05 3.76 3.79 3.70 3.74 15.3M
2025-02-04 3.78 3.87 3.72 3.76 25.4M
2025-02-03 3.74 3.79 3.66 3.78 17.9M
2025-01-28 3.73 3.77 3.68 3.76 5.4M
2025-01-27 3.72 3.78 3.71 3.76 18.7M
2025-01-24 3.70 3.73 3.67 3.72 9.5M
2025-01-23 3.68 3.76 3.67 3.69 13.9M
2025-01-22 3.70 3.72 3.65 3.67 14.1M
2025-01-21 3.76 3.80 3.71 3.73 16.4M
2025-01-20 3.74 3.77 3.72 3.76 16.2M
2025-01-17 3.69 3.72 3.66 3.71 18.8M
2025-01-16 3.70 3.75 3.66 3.69 17.9M
2025-01-15 3.70 3.70 3.65 3.68 8.4M
2025-01-14 3.60 3.71 3.60 3.69 16.8M
2025-01-13 3.63 3.63 3.56 3.60 16.2M
2025-01-10 3.68 3.70 3.61 3.64 17.4M
2025-01-09 3.68 3.70 3.65 3.68 14.4M
2025-01-08 3.73 3.74 3.62 3.70 31.4M
2025-01-07 3.78 3.79 3.70 3.75 21.5M
2025-01-06 3.83 3.83 3.75 3.78 11.2M
2025-01-03 3.83 3.86 3.77 3.80 13.7M
2025-01-02 3.94 3.95 3.78 3.83 21.5M