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
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 4.12 4.13 4.06 4.12 3.0M
2021-12-30 4.10 4.12 4.06 4.08 8.5M
2021-12-29 4.11 4.12 4.07 4.09 4.4M
2021-12-28 4.11 4.14 4.08 4.11 8.5M
2021-12-24 4.08 4.13 4.07 4.11 4.6M
2021-12-23 4.09 4.14 4.07 4.11 10.4M
2021-12-22 4.14 4.14 4.05 4.09 6.5M
2021-12-21 4.00 4.13 4.00 4.09 11.0M
2021-12-20 4.02 4.07 3.96 4.04 13.1M
2021-12-17 4.01 4.08 4.01 4.07 17.2M
2021-12-16 4.00 4.05 3.96 4.01 10.5M
2021-12-15 3.99 4.02 3.94 4.01 10.6M
2021-12-14 4.03 4.06 3.95 3.98 14.8M
2021-12-13 3.95 4.18 3.95 4.06 22.8M
2021-12-10 4.05 4.05 3.96 3.99 8.6M
2021-12-09 4.06 4.06 4.00 4.05 15.4M
2021-12-08 4.01 4.07 3.97 4.01 16.6M
2021-12-07 3.89 4.03 3.88 4.01 26.7M
2021-12-06 3.90 3.96 3.85 3.89 16.0M
2021-12-03 3.85 3.92 3.82 3.90 19.8M
2021-12-02 3.79 3.92 3.78 3.87 30.6M
2021-12-01 3.71 3.84 3.68 3.82 19.5M
2021-11-30 3.75 3.81 3.67 3.71 27.1M
2021-11-29 3.73 3.77 3.70 3.74 12.7M
2021-11-26 3.83 3.85 3.74 3.80 18.5M
2021-11-25 3.87 3.89 3.83 3.86 8.2M
2021-11-24 3.80 3.87 3.79 3.86 10.9M
2021-11-23 3.73 3.88 3.73 3.84 22.2M
2021-11-22 3.79 3.81 3.72 3.72 9.7M
2021-11-19 3.73 3.80 3.72 3.79 8.1M
2021-11-18 3.80 3.80 3.73 3.75 7.9M
2021-11-17 3.77 3.82 3.73 3.80 10.2M
2021-11-16 3.75 3.78 3.71 3.77 13.1M
2021-11-15 3.76 3.78 3.69 3.74 11.1M
2021-11-12 3.76 3.81 3.72 3.76 9.4M
2021-11-11 3.70 3.79 3.68 3.76 13.6M
2021-11-10 3.72 3.72 3.64 3.70 9.2M
2021-11-09 3.72 3.73 3.65 3.69 8.4M
2021-11-08 3.67 3.75 3.66 3.70 12.1M
2021-11-05 3.71 3.73 3.61 3.67 35.4M
2021-11-04 3.72 3.76 3.69 3.73 10.4M
2021-11-03 3.77 3.77 3.71 3.72 12.1M
2021-11-02 3.85 3.87 3.74 3.77 19.9M
2021-11-01 3.81 3.86 3.77 3.84 9.9M
2021-10-29 3.81 3.83 3.78 3.81 11.5M
2021-10-28 3.91 3.91 3.77 3.82 26.1M
2021-10-27 3.96 3.99 3.89 3.90 11.2M
2021-10-26 3.97 4.01 3.96 3.96 10.8M
2021-10-25 3.94 4.04 3.93 3.96 13.7M
2021-10-22 3.93 4.01 3.93 3.96 14.7M
2021-10-21 3.94 4.00 3.90 3.91 22.2M
2021-10-20 3.92 3.99 3.91 3.94 27.0M
2021-10-19 3.89 3.97 3.88 3.90 18.0M
2021-10-18 3.92 3.93 3.87 3.88 19.4M
2021-10-15 3.91 3.96 3.87 3.92 16.5M
2021-10-12 3.94 3.97 3.89 3.91 19.5M
2021-10-11 4.02 4.05 3.92 3.94 17.6M
2021-10-08 4.05 4.06 3.95 4.00 15.5M
2021-10-07 3.98 4.09 3.98 4.06 18.4M
2021-10-06 3.92 4.04 3.88 3.98 16.3M
2021-10-05 3.98 3.98 3.91 3.92 11.9M
2021-10-04 3.85 3.97 3.85 3.94 15.7M
2021-09-30 3.86 3.90 3.82 3.88 10.7M
2021-09-29 3.90 3.94 3.85 3.86 15.3M
2021-09-28 3.94 3.99 3.93 3.93 16.8M
2021-09-27 4.02 4.07 3.93 3.95 28.7M
2021-09-24 4.13 4.17 3.95 4.03 38.1M
2021-09-23 4.22 4.36 4.12 4.15 36.1M
2021-09-21 4.03 4.16 4.02 4.15 6.3M
2021-09-20 4.19 4.21 4.01 4.10 23.9M
2021-09-17 4.33 4.33 4.12 4.24 28.2M
2021-09-16 4.38 4.40 4.20 4.33 22.9M
2021-09-15 4.31 4.39 4.25 4.31 26.4M
2021-09-14 4.59 4.66 4.26 4.34 48.8M
2021-09-13 4.44 4.65 4.44 4.58 28.8M
2021-09-10 4.52 4.70 4.48 4.52 44.4M
2021-09-09 4.38 4.53 4.37 4.50 44.3M
2021-09-08 4.45 4.49 4.38 4.46 31.3M
2021-09-07 4.49 4.51 4.41 4.50 42.3M
2021-09-06 4.37 4.51 4.35 4.49 82.6M
2021-09-03 4.20 4.38 4.18 4.35 81.7M
2021-09-02 3.95 4.23 3.92 4.20 104.4M
2021-09-01 3.75 4.10 3.74 3.89 119.0M
2021-08-31 3.73 3.75 3.58 3.73 75.8M
2021-08-30 3.78 3.86 3.76 3.81 34.4M
2021-08-27 3.75 3.79 3.68 3.74 30.3M
2021-08-26 3.68 3.82 3.68 3.73 61.2M
2021-08-25 3.62 3.73 3.60 3.71 37.6M
2021-08-24 3.64 3.64 3.59 3.62 16.5M
2021-08-23 3.60 3.64 3.60 3.62 11.3M
2021-08-20 3.63 3.63 3.54 3.60 15.4M
2021-08-19 3.69 3.69 3.59 3.63 17.1M
2021-08-18 3.66 3.70 3.65 3.68 16.5M
2021-08-17 3.69 3.73 3.64 3.66 21.1M
2021-08-16 3.68 3.71 3.64 3.67 19.0M
2021-08-13 3.65 3.67 3.61 3.66 16.4M
2021-08-12 3.65 3.66 3.63 3.66 9.9M
2021-08-11 3.62 3.68 3.61 3.64 24.3M
2021-08-10 3.63 3.64 3.60 3.63 13.0M
2021-08-09 3.57 3.66 3.57 3.62 29.5M
2021-08-06 3.60 3.60 3.55 3.57 21.2M
2021-08-05 3.63 3.64 3.56 3.58 17.8M
2021-08-04 3.70 3.70 3.60 3.61 30.0M
2021-08-03 3.69 3.73 3.63 3.68 28.0M
2021-08-02 3.60 3.72 3.59 3.66 31.1M
2021-07-30 3.57 3.69 3.53 3.60 31.2M
2021-07-29 3.64 3.65 3.55 3.57 24.5M
2021-07-28 3.70 3.70 3.53 3.60 36.6M
2021-07-27 3.80 3.89 3.63 3.70 26.9M
2021-07-26 3.83 3.95 3.77 3.80 39.5M
2021-07-23 3.76 3.87 3.72 3.81 20.2M
2021-07-22 3.69 3.75 3.69 3.75 10.9M
2021-07-21 3.71 3.71 3.64 3.69 13.3M
2021-07-20 3.88 3.90 3.80 3.87 21.2M
2021-07-19 3.93 3.94 3.86 3.89 15.3M
2021-07-16 3.92 3.97 3.90 3.93 8.3M
2021-07-15 3.93 3.95 3.91 3.94 10.7M
2021-07-14 3.99 3.99 3.92 3.94 11.4M
2021-07-13 3.95 4.00 3.93 3.99 13.6M
2021-07-12 3.93 3.96 3.90 3.93 8.2M
2021-07-09 3.93 3.94 3.89 3.92 8.8M
2021-07-08 4.01 4.01 3.89 3.92 12.9M
2021-07-07 3.92 3.99 3.92 3.99 9.0M
2021-07-06 3.97 4.01 3.94 3.95 12.5M
2021-07-05 4.02 4.03 3.96 3.98 9.9M
2021-07-02 4.08 4.08 4.01 4.02 7.2M
2021-06-30 4.05 4.09 4.02 4.05 8.9M
2021-06-29 4.08 4.09 4.01 4.03 7.6M
2021-06-28 3.99 4.10 3.99 4.07 3.9M
2021-06-25 4.04 4.06 4.01 4.04 7.7M
2021-06-24 4.02 4.05 4.00 4.01 7.8M
2021-06-23 4.00 4.03 3.96 4.00 10.9M
2021-06-22 4.01 4.01 3.96 3.97 11.2M
2021-06-21 3.96 3.99 3.93 3.99 7.7M
2021-06-18 4.01 4.03 3.95 3.96 30.4M
2021-06-17 4.03 4.05 4.00 4.04 13.6M
2021-06-16 4.00 4.07 3.99 4.01 19.5M
2021-06-15 4.05 4.06 3.99 4.03 14.8M
2021-06-11 4.09 4.09 4.05 4.05 10.4M
2021-06-10 4.07 4.11 4.06 4.08 8.6M
2021-06-09 4.07 4.09 4.04 4.09 6.4M
2021-06-08 4.12 4.12 4.07 4.08 8.8M
2021-06-07 4.08 4.12 4.06 4.11 13.2M
2021-06-04 4.09 4.12 4.04 4.08 9.0M
2021-06-03 4.11 4.13 4.06 4.09 9.8M
2021-06-02 4.07 4.14 4.07 4.12 10.1M
2021-06-01 4.08 4.11 4.05 4.07 7.1M
2021-05-31 4.11 4.11 4.06 4.10 9.0M
2021-05-28 4.15 4.15 4.07 4.10 12.2M
2021-05-27 4.13 4.17 4.10 4.13 24.5M
2021-05-26 4.15 4.18 4.10 4.13 9.7M
2021-05-25 4.12 4.17 4.06 4.16 16.7M
2021-05-24 4.15 4.19 4.11 4.12 11.1M
2021-05-21 4.22 4.22 4.12 4.14 18.1M
2021-05-20 4.21 4.24 4.19 4.22 13.8M
2021-05-18 4.27 4.30 4.22 4.24 14.9M
2021-05-17 4.20 4.28 4.19 4.24 13.4M
2021-05-14 4.16 4.25 4.15 4.18 14.1M
2021-05-13 4.19 4.23 4.13 4.14 22.0M
2021-05-12 4.24 4.26 4.18 4.23 11.2M
2021-05-11 4.27 4.30 4.18 4.22 18.3M
2021-05-10 4.27 4.33 4.26 4.32 35.7M
2021-05-07 4.20 4.25 4.18 4.24 24.0M
2021-05-06 4.28 4.28 4.15 4.18 28.6M
2021-05-05 4.15 4.26 4.13 4.25 26.2M
2021-05-04 4.14 4.27 4.13 4.17 27.8M
2021-05-03 4.02 4.14 4.02 4.12 25.4M
2021-04-30 3.98 4.08 3.97 4.02 40.4M
2021-04-29 3.93 3.93 3.85 3.90 7.2M
2021-04-28 3.91 3.92 3.84 3.86 15.5M
2021-04-27 3.91 3.93 3.86 3.91 17.5M
2021-04-26 3.96 3.96 3.90 3.92 9.2M
2021-04-23 3.93 3.96 3.90 3.95 15.5M
2021-04-22 4.01 4.06 3.91 3.95 19.2M
2021-04-21 3.98 3.99 3.91 3.96 19.5M
2021-04-20 4.01 4.02 3.98 4.00 12.5M
2021-04-19 3.96 4.02 3.94 4.00 18.2M
2021-04-16 3.95 3.97 3.89 3.96 22.1M
2021-04-15 4.02 4.03 3.90 3.93 27.3M
2021-04-14 4.01 4.04 3.99 4.01 14.1M
2021-04-13 4.05 4.08 3.99 4.02 11.0M
2021-04-12 4.04 4.09 4.00 4.03 14.7M
2021-04-09 4.10 4.12 4.02 4.04 15.4M
2021-04-08 4.18 4.19 4.09 4.10 16.0M
2021-04-07 4.18 4.21 4.11 4.15 27.4M
2021-04-01 4.15 4.32 4.12 4.20 45.4M
2021-03-31 4.16 4.16 4.07 4.11 39.5M
2021-03-30 4.19 4.19 4.13 4.17 26.4M
2021-03-29 4.07 4.13 4.02 4.13 26.8M
2021-03-26 4.00 4.07 3.98 4.01 13.5M
2021-03-25 4.00 4.04 3.95 4.01 14.5M
2021-03-24 4.09 4.09 3.98 4.01 30.6M
2021-03-23 4.18 4.22 4.08 4.11 17.1M
2021-03-22 4.15 4.24 4.13 4.19 29.9M
2021-03-19 4.17 4.17 4.08 4.14 30.0M
2021-03-18 4.22 4.22 4.14 4.17 13.6M
2021-03-17 4.19 4.24 4.15 4.16 26.9M
2021-03-16 4.12 4.20 4.09 4.18 39.5M
2021-03-15 3.98 4.14 3.96 4.06 27.5M
2021-03-12 3.96 4.04 3.89 3.95 33.1M
2021-03-11 3.94 3.99 3.89 3.91 22.8M
2021-03-10 4.00 4.02 3.85 3.94 23.9M
2021-03-09 4.00 4.09 3.91 3.96 41.0M
2021-03-08 4.22 4.24 4.02 4.04 36.9M
2021-03-05 4.03 4.17 4.00 4.15 48.6M
2021-03-04 4.10 4.18 4.07 4.07 27.5M
2021-03-03 4.10 4.21 4.05 4.14 35.5M
2021-03-02 4.19 4.19 4.03 4.07 25.6M
2021-03-01 4.21 4.21 4.01 4.11 25.6M
2021-02-26 4.02 4.19 4.02 4.10 57.5M
2021-02-25 4.02 4.26 3.97 4.12 80.1M
2021-02-24 4.08 4.12 3.86 3.92 56.7M
2021-02-23 4.08 4.22 4.02 4.02 115.9M
2021-02-22 4.00 4.12 3.94 3.94 119.6M
2021-02-19 3.78 3.93 3.73 3.89 60.1M
2021-02-18 3.83 3.85 3.75 3.77 28.1M
2021-02-17 3.75 3.85 3.72 3.83 39.6M
2021-02-16 3.70 3.74 3.66 3.73 30.9M
2021-02-11 3.63 3.64 3.58 3.64 6.7M
2021-02-10 3.63 3.65 3.57 3.58 15.7M
2021-02-09 3.60 3.65 3.56 3.61 15.5M
2021-02-08 3.65 3.69 3.60 3.61 19.1M
2021-02-05 3.59 3.62 3.55 3.60 19.3M
2021-02-04 3.56 3.64 3.52 3.55 22.8M
2021-02-03 3.65 3.67 3.56 3.58 14.5M
2021-02-02 3.62 3.70 3.59 3.61 14.8M
2021-02-01 3.56 3.65 3.52 3.58 20.1M
2021-01-29 3.61 3.64 3.53 3.53 24.5M
2021-01-28 3.65 3.65 3.56 3.59 21.5M
2021-01-27 3.68 3.73 3.64 3.66 23.0M
2021-01-26 3.71 3.71 3.64 3.65 20.0M
2021-01-25 3.87 3.87 3.68 3.68 29.8M
2021-01-22 3.97 3.97 3.76 3.79 28.4M
2021-01-21 4.00 4.00 3.88 3.90 27.5M
2021-01-20 4.03 4.03 3.94 3.98 24.4M
2021-01-19 3.92 4.01 3.92 3.98 35.5M
2021-01-18 3.79 3.94 3.76 3.91 31.9M
2021-01-15 3.95 3.95 3.78 3.80 29.6M
2021-01-14 3.87 4.04 3.84 3.90 52.8M
2021-01-13 3.78 3.96 3.75 3.85 55.6M
2021-01-12 3.68 3.78 3.63 3.77 27.4M
2021-01-11 3.63 3.75 3.61 3.68 24.5M
2021-01-08 3.59 3.63 3.55 3.60 26.1M
2021-01-07 3.65 3.70 3.56 3.63 30.8M
2021-01-06 3.55 3.77 3.54 3.71 54.0M
2021-01-05 3.36 3.61 3.36 3.53 49.0M
2021-01-04 3.42 3.43 3.34 3.38 28.2M