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
2022-12-30 4.12 4.15 4.08 4.12 9.6M
2022-12-29 4.12 4.12 4.07 4.11 5.8M
2022-12-28 4.13 4.16 4.10 4.15 14.1M
2022-12-23 4.15 4.16 4.10 4.14 3.3M
2022-12-22 4.18 4.22 4.12 4.14 10.9M
2022-12-21 4.13 4.16 4.11 4.16 8.5M
2022-12-20 4.16 4.20 4.12 4.14 9.2M
2022-12-19 4.36 4.38 4.15 4.18 18.6M
2022-12-16 4.24 4.39 4.24 4.35 18.4M
2022-12-15 4.38 4.38 4.22 4.27 9.9M
2022-12-14 4.44 4.44 4.27 4.34 15.5M
2022-12-13 4.47 4.47 4.30 4.33 25.7M
2022-12-12 4.46 4.54 4.41 4.43 12.1M
2022-12-09 4.49 4.57 4.43 4.52 24.0M
2022-12-08 4.44 4.52 4.40 4.48 11.8M
2022-12-07 4.58 4.58 4.38 4.38 20.5M
2022-12-06 4.52 4.63 4.47 4.55 28.7M
2022-12-05 4.25 4.63 4.24 4.56 50.2M
2022-12-02 4.26 4.26 4.11 4.20 25.0M
2022-12-01 4.45 4.45 4.21 4.26 31.4M
2022-11-30 4.29 4.39 4.27 4.39 33.7M
2022-11-29 4.25 4.36 4.24 4.31 19.5M
2022-11-28 4.24 4.31 4.12 4.22 19.6M
2022-11-25 4.09 4.34 4.09 4.29 27.5M
2022-11-24 4.19 4.21 4.06 4.12 18.8M
2022-11-23 4.02 4.30 4.02 4.16 52.0M
2022-11-22 3.75 4.15 3.73 4.01 46.2M
2022-11-21 3.83 3.83 3.71 3.75 14.3M
2022-11-18 3.85 3.86 3.78 3.83 9.9M
2022-11-17 3.80 3.90 3.78 3.85 9.5M
2022-11-16 3.89 3.97 3.85 3.88 20.4M
2022-11-15 3.90 3.91 3.83 3.90 14.6M
2022-11-14 3.81 3.95 3.81 3.86 27.0M
2022-11-11 3.68 3.78 3.66 3.76 20.2M
2022-11-10 3.62 3.63 3.53 3.61 10.6M
2022-11-09 3.69 3.75 3.63 3.65 8.7M
2022-11-08 3.64 3.70 3.64 3.69 7.5M
2022-11-07 3.62 3.70 3.61 3.66 18.8M
2022-11-04 3.53 3.66 3.53 3.64 16.2M
2022-11-03 3.50 3.53 3.41 3.51 12.5M
2022-11-02 3.53 3.59 3.48 3.54 13.7M
2022-11-01 3.47 3.58 3.37 3.55 26.8M
2022-10-31 3.80 3.82 3.41 3.41 36.6M
2022-10-28 3.84 3.90 3.78 3.84 15.6M
2022-10-27 3.90 3.96 3.86 3.91 11.3M
2022-10-26 3.81 3.87 3.80 3.83 11.6M
2022-10-25 3.80 3.85 3.74 3.82 18.2M
2022-10-24 3.94 3.94 3.72 3.76 21.4M
2022-10-21 3.74 3.94 3.74 3.90 19.7M
2022-10-20 3.79 3.81 3.70 3.76 24.6M
2022-10-19 3.86 3.89 3.82 3.83 11.0M
2022-10-18 3.84 3.91 3.80 3.83 11.9M
2022-10-17 3.81 3.87 3.72 3.84 10.0M
2022-10-14 3.90 3.93 3.81 3.83 11.1M
2022-10-13 3.87 3.95 3.81 3.82 16.8M
2022-10-12 3.87 3.92 3.82 3.87 15.2M
2022-10-11 3.92 4.00 3.85 3.87 13.3M
2022-10-10 3.86 4.00 3.86 3.91 10.2M
2022-10-07 3.88 3.92 3.85 3.91 7.5M
2022-10-06 3.90 4.01 3.90 3.95 3.3M
2022-10-05 3.88 4.04 3.87 3.97 10.4M
2022-10-03 3.86 3.88 3.77 3.83 8.8M
2022-09-30 3.87 3.87 3.78 3.85 16.1M
2022-09-29 3.95 4.00 3.77 3.84 16.9M
2022-09-28 3.91 3.97 3.87 3.90 11.2M
2022-09-27 3.96 4.04 3.88 3.98 17.2M
2022-09-26 4.06 4.07 3.91 3.98 22.4M
2022-09-23 4.11 4.16 4.05 4.07 16.9M
2022-09-22 4.20 4.20 4.09 4.11 15.9M
2022-09-21 4.25 4.31 4.21 4.25 13.4M
2022-09-20 4.27 4.32 4.24 4.29 13.0M
2022-09-19 4.27 4.34 4.20 4.28 13.1M
2022-09-16 4.35 4.36 4.26 4.29 24.8M
2022-09-15 4.38 4.41 4.32 4.34 14.0M
2022-09-14 4.39 4.43 4.33 4.34 25.7M
2022-09-13 4.46 4.56 4.42 4.44 20.2M
2022-09-09 4.44 4.50 4.40 4.48 27.6M
2022-09-08 4.47 4.51 4.43 4.45 13.1M
2022-09-07 4.51 4.52 4.42 4.48 9.7M
2022-09-06 4.50 4.55 4.45 4.49 15.8M
2022-09-05 4.45 4.57 4.43 4.53 14.8M
2022-09-02 4.59 4.64 4.50 4.51 11.3M
2022-09-01 4.51 4.68 4.45 4.62 25.0M
2022-08-31 4.43 4.53 4.40 4.50 18.9M
2022-08-30 4.48 4.50 4.40 4.46 10.8M
2022-08-29 4.43 4.48 4.32 4.48 13.4M
2022-08-26 4.50 4.51 4.41 4.44 7.5M
2022-08-25 4.47 4.56 4.43 4.50 9.9M
2022-08-24 4.49 4.54 4.41 4.45 13.1M
2022-08-23 4.51 4.54 4.46 4.47 9.8M
2022-08-22 4.41 4.58 4.41 4.54 12.1M
2022-08-19 4.37 4.45 4.32 4.42 8.3M
2022-08-18 4.45 4.53 4.34 4.37 15.8M
2022-08-17 4.45 4.52 4.42 4.46 7.6M
2022-08-16 4.38 4.46 4.38 4.44 7.4M
2022-08-15 4.48 4.48 4.37 4.41 10.8M
2022-08-12 4.40 4.50 4.36 4.48 9.5M
2022-08-11 4.38 4.42 4.33 4.40 9.2M
2022-08-10 4.36 4.39 4.31 4.33 10.9M
2022-08-09 4.35 4.45 4.31 4.38 34.2M
2022-08-08 4.36 4.46 4.33 4.35 15.1M
2022-08-05 4.41 4.42 4.32 4.39 12.8M
2022-08-04 4.31 4.39 4.30 4.37 12.7M
2022-08-03 4.42 4.47 4.31 4.35 15.0M
2022-08-02 4.54 4.56 4.38 4.47 18.3M
2022-08-01 4.73 4.73 4.53 4.56 12.1M
2022-07-29 4.81 4.87 4.67 4.68 19.0M
2022-07-28 4.80 4.90 4.78 4.87 14.1M
2022-07-27 4.94 4.94 4.80 4.83 9.7M
2022-07-26 4.91 4.97 4.85 4.89 18.3M
2022-07-25 4.85 4.93 4.79 4.91 17.5M
2022-07-22 4.91 4.91 4.72 4.86 26.0M
2022-07-21 4.93 4.94 4.69 4.83 29.9M
2022-07-20 4.97 5.00 4.85 4.94 22.8M
2022-07-19 5.14 5.23 5.10 5.18 23.0M
2022-07-18 5.09 5.24 5.06 5.20 23.9M
2022-07-15 5.19 5.22 5.07 5.09 30.0M
2022-07-14 5.20 5.27 5.05 5.22 31.8M
2022-07-13 5.19 5.28 5.15 5.25 33.1M
2022-07-12 5.05 5.28 5.02 5.19 37.4M
2022-07-11 4.90 5.07 4.90 5.05 30.3M
2022-07-08 4.83 4.98 4.82 4.96 25.1M
2022-07-07 4.68 4.87 4.60 4.83 33.3M
2022-07-06 4.88 4.92 4.63 4.65 30.0M
2022-07-05 4.87 4.94 4.83 4.92 22.9M
2022-07-04 4.91 4.92 4.81 4.88 19.4M
2022-06-30 4.90 4.93 4.80 4.85 13.7M
2022-06-29 4.93 4.96 4.83 4.89 19.9M
2022-06-28 4.73 4.89 4.73 4.89 18.5M
2022-06-27 4.77 4.83 4.67 4.77 32.3M
2022-06-24 4.78 4.84 4.71 4.77 28.4M
2022-06-23 4.90 4.95 4.79 4.82 21.9M
2022-06-22 4.98 4.99 4.83 4.85 17.9M
2022-06-21 4.85 5.00 4.85 4.96 7.1M
2022-06-20 4.97 4.97 4.83 4.90 15.9M
2022-06-17 5.00 5.02 4.92 4.97 53.8M
2022-06-16 5.14 5.15 4.95 5.00 16.4M
2022-06-15 4.98 5.17 4.90 5.07 27.5M
2022-06-14 4.87 5.00 4.87 4.97 20.7M
2022-06-13 5.01 5.03 4.88 4.94 27.1M
2022-06-10 5.13 5.14 5.03 5.07 25.4M
2022-06-09 5.10 5.18 5.05 5.13 26.7M
2022-06-08 5.13 5.14 5.03 5.10 25.7M
2022-06-07 5.20 5.20 5.08 5.12 17.9M
2022-06-06 5.45 5.45 5.07 5.16 57.7M
2022-06-02 5.43 5.52 5.40 5.43 21.9M
2022-06-01 5.40 5.45 5.36 5.39 25.4M
2022-05-31 5.42 5.46 5.36 5.43 53.2M
2022-05-30 5.55 5.64 5.40 5.42 24.0M
2022-05-27 5.50 5.54 5.44 5.54 20.8M
2022-05-26 5.42 5.52 5.40 5.46 24.7M
2022-05-25 5.32 5.38 5.29 5.38 23.8M
2022-05-24 5.48 5.48 5.25 5.34 28.6M
2022-05-23 5.40 5.53 5.40 5.48 14.5M
2022-05-20 5.48 5.57 5.43 5.47 25.6M
2022-05-19 5.34 5.49 5.19 5.43 25.5M
2022-05-18 5.33 5.46 5.33 5.37 29.5M
2022-05-17 5.41 5.50 5.33 5.35 33.5M
2022-05-16 5.68 5.68 5.33 5.45 38.5M
2022-05-13 5.35 5.54 5.31 5.51 48.3M
2022-05-12 5.54 5.54 5.37 5.40 18.5M
2022-05-11 5.55 5.55 5.41 5.49 26.5M
2022-05-10 5.41 5.64 5.31 5.55 56.3M
2022-05-06 5.42 5.63 5.33 5.58 36.6M
2022-05-05 5.81 5.88 5.58 5.60 43.3M
2022-05-04 5.63 5.86 5.57 5.81 29.1M
2022-05-03 5.53 5.65 5.36 5.63 23.6M
2022-04-29 5.45 5.53 5.34 5.51 34.4M
2022-04-28 5.20 5.46 5.18 5.45 61.4M
2022-04-27 5.22 5.38 5.06 5.20 50.6M
2022-04-26 4.75 5.05 4.75 5.01 42.4M
2022-04-25 4.87 4.88 4.73 4.80 27.3M
2022-04-22 4.71 4.93 4.68 4.87 20.4M
2022-04-21 4.83 4.93 4.76 4.79 29.4M
2022-04-20 5.15 5.22 4.79 4.82 39.3M
2022-04-19 5.03 5.26 5.00 5.19 46.0M
2022-04-14 5.00 5.14 4.96 5.12 23.2M
2022-04-13 4.97 5.00 4.86 4.98 43.2M
2022-04-12 5.04 5.10 4.93 5.03 25.8M
2022-04-11 5.01 5.16 5.00 5.07 55.8M
2022-04-08 4.80 5.08 4.80 4.99 68.2M
2022-04-07 4.70 4.81 4.64 4.65 25.8M
2022-04-06 4.52 4.75 4.46 4.70 32.3M
2022-04-04 4.48 4.56 4.47 4.53 9.3M
2022-04-01 4.37 4.52 4.37 4.51 8.9M
2022-03-31 4.38 4.47 4.37 4.39 14.0M
2022-03-30 4.50 4.53 4.41 4.49 20.6M
2022-03-29 4.47 4.47 4.36 4.45 16.4M
2022-03-28 4.39 4.50 4.31 4.50 13.8M
2022-03-25 4.47 4.50 4.38 4.43 14.9M
2022-03-24 4.53 4.58 4.46 4.51 8.5M
2022-03-23 4.62 4.62 4.50 4.53 11.5M
2022-03-22 4.42 4.57 4.42 4.57 9.8M
2022-03-21 4.60 4.63 4.40 4.43 13.6M
2022-03-18 4.49 4.57 4.42 4.56 43.8M
2022-03-17 4.39 4.50 4.25 4.50 39.0M
2022-03-16 4.15 4.27 4.03 4.26 30.9M
2022-03-15 4.20 4.23 3.97 4.07 41.4M
2022-03-14 4.30 4.39 4.22 4.26 18.8M
2022-03-11 4.43 4.43 4.27 4.37 15.7M
2022-03-10 4.49 4.54 4.39 4.44 10.4M
2022-03-09 4.36 4.48 4.22 4.43 23.9M
2022-03-08 4.48 4.55 4.35 4.38 20.2M
2022-03-07 4.50 4.63 4.42 4.50 32.0M
2022-03-04 4.56 4.62 4.47 4.60 16.7M
2022-03-03 4.47 4.69 4.47 4.60 14.2M
2022-03-02 4.54 4.63 4.46 4.51 18.5M
2022-03-01 4.54 4.65 4.54 4.63 25.9M
2022-02-28 4.55 4.61 4.51 4.59 21.3M
2022-02-25 4.67 4.76 4.56 4.64 16.8M
2022-02-24 4.95 4.95 4.68 4.72 25.3M
2022-02-23 4.97 5.01 4.89 4.97 19.3M
2022-02-22 4.91 4.98 4.85 4.97 13.9M
2022-02-21 5.04 5.04 4.91 4.98 16.3M
2022-02-18 4.94 5.08 4.92 5.04 23.8M
2022-02-17 4.99 5.06 4.89 4.99 26.1M
2022-02-16 4.98 5.09 4.94 4.99 19.6M
2022-02-15 4.85 4.99 4.81 4.93 17.7M
2022-02-14 5.00 5.00 4.83 4.91 37.4M
2022-02-11 5.04 5.09 4.98 5.03 18.4M
2022-02-10 4.96 5.08 4.95 5.02 19.1M
2022-02-09 5.10 5.12 4.93 4.96 29.5M
2022-02-08 5.07 5.20 4.96 5.09 35.4M
2022-02-07 4.92 5.10 4.86 5.03 36.5M
2022-02-04 4.80 4.93 4.77 4.90 17.0M
2022-01-31 4.73 4.80 4.63 4.80 8.0M
2022-01-28 4.78 4.83 4.64 4.73 18.5M
2022-01-27 4.81 4.89 4.73 4.84 27.2M
2022-01-26 4.72 4.88 4.72 4.80 35.9M
2022-01-25 4.70 4.83 4.65 4.71 26.1M
2022-01-24 4.74 4.85 4.63 4.80 37.4M
2022-01-21 4.85 4.85 4.62 4.74 37.4M
2022-01-20 4.70 4.83 4.68 4.80 57.9M
2022-01-19 4.54 4.69 4.54 4.64 33.1M
2022-01-18 4.40 4.59 4.36 4.52 24.2M
2022-01-17 4.39 4.46 4.36 4.42 17.5M
2022-01-14 4.53 4.55 4.38 4.46 31.2M
2022-01-13 4.40 4.56 4.40 4.50 37.1M
2022-01-12 4.42 4.45 4.34 4.40 24.6M
2022-01-11 4.40 4.49 4.38 4.44 39.7M
2022-01-10 4.35 4.44 4.35 4.40 25.8M
2022-01-07 4.20 4.42 4.19 4.34 65.2M
2022-01-06 4.06 4.20 4.06 4.19 29.8M
2022-01-05 4.09 4.10 4.06 4.09 20.3M
2022-01-04 4.12 4.13 4.07 4.11 14.3M
2022-01-03 4.12 4.16 4.08 4.11 4.1M