中国铁建

1186
🏛️ 香港 →
5.45
最后更新: 2025-09-29
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 5.15 5.15 5.09 5.10 0.9M
2021-12-30 5.11 5.12 5.07 5.12 2.1M
2021-12-29 5.10 5.11 5.05 5.10 1.5M
2021-12-28 5.09 5.11 5.06 5.09 4.5M
2021-12-24 5.10 5.11 5.05 5.09 2.3M
2021-12-23 5.08 5.11 5.07 5.11 3.8M
2021-12-22 5.12 5.12 5.05 5.10 2.9M
2021-12-21 5.00 5.13 4.99 5.12 5.7M
2021-12-20 5.04 5.07 4.97 5.01 7.3M
2021-12-17 5.03 5.08 5.01 5.04 5.6M
2021-12-16 5.00 5.06 4.99 5.04 5.7M
2021-12-15 4.98 5.05 4.97 4.98 6.6M
2021-12-14 5.11 5.11 4.97 4.98 7.4M
2021-12-13 5.08 5.20 5.06 5.13 12.3M
2021-12-10 5.14 5.17 5.03 5.06 5.4M
2021-12-09 5.15 5.17 5.11 5.14 8.2M
2021-12-08 5.18 5.18 5.02 5.11 8.7M
2021-12-07 4.98 5.18 4.98 5.11 15.8M
2021-12-06 5.00 5.07 4.96 4.97 8.4M
2021-12-03 4.98 5.07 4.93 5.03 9.1M
2021-12-02 4.82 4.99 4.79 4.98 11.4M
2021-12-01 4.77 4.84 4.77 4.82 7.9M
2021-11-30 4.82 4.84 4.76 4.77 6.7M
2021-11-29 4.83 4.87 4.80 4.80 8.8M
2021-11-26 5.00 5.00 4.88 4.91 5.8M
2021-11-25 4.98 5.00 4.93 5.00 4.3M
2021-11-24 4.98 4.99 4.93 4.99 3.9M
2021-11-23 4.87 4.98 4.87 4.96 8.2M
2021-11-22 4.88 4.93 4.86 4.86 6.0M
2021-11-19 4.88 4.92 4.88 4.90 3.5M
2021-11-18 4.93 4.93 4.87 4.88 2.3M
2021-11-17 4.93 4.96 4.89 4.93 2.5M
2021-11-16 4.93 4.94 4.87 4.90 2.4M
2021-11-15 4.95 4.96 4.86 4.91 7.1M
2021-11-12 4.94 4.98 4.90 4.95 3.1M
2021-11-11 4.83 4.97 4.83 4.95 9.8M
2021-11-10 4.87 4.89 4.80 4.87 8.0M
2021-11-09 4.89 4.90 4.85 4.87 6.6M
2021-11-08 4.90 4.93 4.86 4.89 6.4M
2021-11-05 4.90 4.90 4.85 4.88 6.4M
2021-11-04 4.91 4.94 4.86 4.90 10.0M
2021-11-03 4.97 4.99 4.87 4.94 6.6M
2021-11-02 5.05 5.09 4.91 4.97 11.6M
2021-11-01 5.09 5.09 5.00 5.05 4.4M
2021-10-29 5.06 5.09 4.99 5.09 3.0M
2021-10-28 5.12 5.12 5.01 5.06 7.1M
2021-10-27 5.20 5.23 5.07 5.12 10.0M
2021-10-26 5.24 5.27 5.16 5.20 4.4M
2021-10-25 5.20 5.25 5.17 5.23 4.5M
2021-10-22 5.17 5.26 5.11 5.20 8.0M
2021-10-21 5.19 5.19 5.13 5.19 6.3M
2021-10-20 5.20 5.20 5.13 5.19 8.1M
2021-10-19 5.20 5.22 5.12 5.19 6.8M
2021-10-18 5.20 5.21 5.15 5.21 3.8M
2021-10-15 5.25 5.28 5.10 5.20 10.3M
2021-10-12 5.30 5.35 5.24 5.25 6.0M
2021-10-11 5.47 5.47 5.30 5.30 6.9M
2021-10-08 5.47 5.49 5.31 5.44 17.5M
2021-10-07 5.43 5.62 5.43 5.50 12.7M
2021-10-06 5.18 5.45 5.17 5.43 17.0M
2021-10-05 5.16 5.26 5.09 5.14 7.0M
2021-10-04 5.10 5.22 5.03 5.16 13.4M
2021-09-30 5.07 5.10 5.00 5.08 3.8M
2021-09-29 5.07 5.11 4.98 5.07 7.1M
2021-09-28 5.07 5.17 5.06 5.11 9.5M
2021-09-27 5.22 5.22 5.06 5.06 14.9M
2021-09-24 5.40 5.42 5.14 5.18 20.0M
2021-09-23 5.48 5.53 5.36 5.40 33.4M
2021-09-21 5.19 5.35 5.16 5.33 5.8M
2021-09-20 5.36 5.36 5.11 5.23 7.9M
2021-09-17 5.44 5.47 5.21 5.38 12.0M
2021-09-16 5.52 5.52 5.26 5.44 10.2M
2021-09-15 5.51 5.58 5.41 5.46 15.7M
2021-09-14 5.80 5.84 5.43 5.51 34.8M
2021-09-13 5.82 5.91 5.70 5.77 14.8M
2021-09-10 5.81 5.99 5.80 5.84 27.0M
2021-09-09 5.67 5.84 5.66 5.80 20.2M
2021-09-08 5.86 5.87 5.63 5.71 21.4M
2021-09-07 5.72 5.85 5.72 5.83 36.3M
2021-09-06 5.48 5.80 5.48 5.77 63.0M
2021-09-03 5.51 5.60 5.45 5.48 38.8M
2021-09-02 5.37 5.59 5.33 5.52 63.4M
2021-09-01 5.10 5.43 5.07 5.28 53.9M
2021-08-31 4.93 5.10 4.93 5.07 36.8M
2021-08-30 4.94 4.94 4.90 4.92 4.6M
2021-08-27 4.91 4.92 4.88 4.90 6.9M
2021-08-26 4.90 4.94 4.87 4.89 10.0M
2021-08-25 4.80 4.89 4.75 4.87 11.7M
2021-08-24 4.80 4.85 4.78 4.79 5.6M
2021-08-23 4.75 4.82 4.75 4.80 7.7M
2021-08-20 4.86 4.89 4.72 4.77 9.9M
2021-08-19 4.88 4.92 4.82 4.86 6.9M
2021-08-18 4.90 4.93 4.88 4.91 7.2M
2021-08-17 4.85 4.91 4.83 4.88 14.4M
2021-08-16 4.86 4.86 4.80 4.85 9.6M
2021-08-13 4.80 4.86 4.77 4.83 9.4M
2021-08-12 4.77 4.80 4.77 4.80 3.7M
2021-08-11 4.77 4.84 4.76 4.77 7.0M
2021-08-10 4.81 4.83 4.76 4.78 5.8M
2021-08-09 4.77 4.85 4.77 4.79 5.2M
2021-08-06 4.81 4.83 4.76 4.79 5.2M
2021-08-05 4.84 4.86 4.79 4.81 2.7M
2021-08-04 4.82 4.86 4.82 4.84 4.9M
2021-08-03 4.78 4.88 4.77 4.82 6.2M
2021-08-02 4.71 4.82 4.69 4.78 7.7M
2021-07-30 4.69 4.79 4.65 4.72 7.2M
2021-07-29 4.64 4.71 4.64 4.69 5.7M
2021-07-28 4.71 4.72 4.57 4.62 17.7M
2021-07-27 4.79 4.79 4.60 4.70 22.5M
2021-07-26 5.09 5.09 5.00 5.01 18.0M
2021-07-23 5.00 5.12 4.98 5.06 11.9M
2021-07-22 4.99 5.02 4.97 5.00 7.2M
2021-07-21 5.01 5.01 4.95 4.98 3.9M
2021-07-20 4.99 5.02 4.92 5.00 18.0M
2021-07-19 5.03 5.03 4.99 5.00 7.6M
2021-07-16 5.07 5.07 5.02 5.03 5.7M
2021-07-15 5.04 5.08 5.03 5.04 6.3M
2021-07-14 5.06 5.06 5.02 5.03 6.1M
2021-07-13 5.06 5.09 5.04 5.06 7.4M
2021-07-12 5.03 5.07 5.02 5.05 8.8M
2021-07-09 5.03 5.04 5.00 5.02 7.6M
2021-07-08 5.09 5.10 5.01 5.03 11.4M
2021-07-07 5.09 5.11 5.06 5.09 6.9M
2021-07-06 5.10 5.12 5.07 5.09 5.9M
2021-07-05 5.10 5.11 5.07 5.10 5.6M
2021-07-02 5.13 5.13 5.08 5.10 7.9M
2021-06-30 5.16 5.16 5.11 5.13 7.0M
2021-06-29 5.17 5.19 5.14 5.16 9.8M
2021-06-28 5.14 5.18 5.14 5.17 8.1M
2021-06-25 5.14 5.17 5.12 5.14 10.3M
2021-06-24 5.13 5.14 5.10 5.12 7.4M
2021-06-23 5.14 5.14 5.08 5.12 6.6M
2021-06-22 5.11 5.17 5.09 5.09 10.6M
2021-06-21 5.08 5.12 5.07 5.10 8.7M
2021-06-18 5.13 5.13 5.07 5.07 10.5M
2021-06-17 5.11 5.14 5.11 5.11 6.5M
2021-06-16 5.12 5.17 5.10 5.11 9.8M
2021-06-15 5.13 5.14 5.09 5.12 16.5M
2021-06-11 5.15 5.15 5.11 5.13 7.8M
2021-06-10 5.11 5.14 5.11 5.12 11.0M
2021-06-09 5.10 5.12 5.07 5.10 9.3M
2021-06-08 5.11 5.13 5.06 5.09 9.7M
2021-06-07 5.05 5.12 5.05 5.10 9.5M
2021-06-04 5.04 5.06 5.03 5.04 5.3M
2021-06-03 5.04 5.06 5.03 5.05 7.1M
2021-06-02 5.03 5.04 5.00 5.03 7.5M
2021-06-01 5.03 5.04 4.99 5.01 9.4M
2021-05-31 5.06 5.06 5.01 5.02 7.7M
2021-05-28 5.06 5.09 5.04 5.04 10.2M
2021-05-27 5.11 5.11 5.04 5.05 16.4M
2021-05-26 5.10 5.13 5.08 5.08 9.7M
2021-05-25 5.08 5.12 5.06 5.10 6.9M
2021-05-24 5.08 5.11 5.03 5.07 9.0M
2021-05-21 5.09 5.13 5.08 5.09 5.6M
2021-05-20 5.14 5.15 5.08 5.09 11.4M
2021-05-18 5.12 5.15 5.12 5.13 8.0M
2021-05-17 5.16 5.16 5.11 5.12 7.9M
2021-05-14 5.16 5.19 5.13 5.14 11.2M
2021-05-13 5.16 5.23 5.15 5.15 13.3M
2021-05-12 5.26 5.27 5.20 5.23 8.9M
2021-05-11 5.35 5.35 5.20 5.24 13.2M
2021-05-10 5.25 5.35 5.23 5.35 14.9M
2021-05-07 5.27 5.31 5.22 5.25 15.1M
2021-05-06 5.39 5.39 5.26 5.26 20.7M
2021-05-05 5.22 5.36 5.19 5.35 15.7M
2021-05-04 5.17 5.20 5.16 5.20 9.9M
2021-05-03 5.14 5.16 5.10 5.14 10.7M
2021-04-30 5.12 5.13 5.08 5.10 10.3M
2021-04-29 5.08 5.11 5.04 5.08 5.3M
2021-04-28 5.08 5.11 5.05 5.06 12.6M
2021-04-27 5.13 5.14 5.09 5.09 7.7M
2021-04-26 5.16 5.17 5.10 5.12 9.7M
2021-04-23 5.13 5.15 5.10 5.12 5.9M
2021-04-22 5.17 5.18 5.10 5.13 6.7M
2021-04-21 5.16 5.16 5.11 5.15 10.2M
2021-04-20 5.19 5.21 5.14 5.16 9.6M
2021-04-19 5.12 5.21 5.12 5.19 20.7M
2021-04-16 5.08 5.13 5.05 5.11 16.7M
2021-04-15 5.10 5.12 5.05 5.06 8.4M
2021-04-14 5.07 5.14 5.07 5.09 11.4M
2021-04-13 5.10 5.12 5.05 5.07 12.7M
2021-04-12 5.09 5.12 5.06 5.07 14.2M
2021-04-09 5.13 5.15 5.07 5.07 11.4M
2021-04-08 5.17 5.17 5.08 5.12 19.7M
2021-04-07 5.19 5.23 5.12 5.13 23.7M
2021-04-01 5.08 5.23 5.07 5.15 39.9M
2021-03-31 5.01 5.09 4.96 5.03 38.4M
2021-03-30 4.92 4.96 4.91 4.93 16.0M
2021-03-29 4.91 4.98 4.89 4.90 21.9M
2021-03-26 4.85 4.89 4.82 4.88 16.6M
2021-03-25 4.90 4.90 4.82 4.83 18.3M
2021-03-24 5.00 5.00 4.86 4.87 23.7M
2021-03-23 5.10 5.10 4.94 4.99 16.5M
2021-03-22 5.05 5.12 5.00 5.05 18.1M
2021-03-19 5.04 5.04 4.96 5.03 19.5M
2021-03-18 5.03 5.09 5.03 5.07 9.5M
2021-03-17 5.17 5.20 5.00 5.05 20.5M
2021-03-16 5.07 5.14 5.06 5.12 23.3M
2021-03-15 4.94 5.11 4.94 5.02 27.1M
2021-03-12 4.93 5.01 4.90 4.94 20.5M
2021-03-11 4.90 4.95 4.88 4.93 15.0M
2021-03-10 4.94 4.96 4.87 4.87 9.5M
2021-03-09 4.94 4.98 4.85 4.89 19.4M
2021-03-08 5.08 5.10 4.93 4.93 21.3M
2021-03-05 5.02 5.05 4.96 5.04 15.3M
2021-03-04 5.09 5.14 5.02 5.05 19.0M
2021-03-03 5.13 5.16 5.08 5.13 14.4M
2021-03-02 5.17 5.18 5.04 5.07 14.7M
2021-03-01 5.16 5.18 5.04 5.11 15.5M
2021-02-26 5.10 5.18 5.05 5.11 24.0M
2021-02-25 5.13 5.30 5.08 5.22 31.3M
2021-02-24 5.27 5.31 4.98 5.07 48.7M
2021-02-23 5.24 5.36 5.21 5.23 23.2M
2021-02-22 5.35 5.39 5.20 5.21 72.7M
2021-02-19 4.95 5.19 4.95 5.19 39.6M
2021-02-18 5.03 5.03 4.93 4.94 15.9M
2021-02-17 4.85 5.04 4.81 4.99 13.4M
2021-02-16 4.77 4.85 4.74 4.81 11.7M
2021-02-11 4.73 4.79 4.68 4.71 1.4M
2021-02-10 4.80 4.86 4.63 4.68 14.6M
2021-02-09 4.76 4.80 4.73 4.73 3.9M
2021-02-08 4.71 4.82 4.70 4.76 15.3M
2021-02-05 4.59 4.68 4.59 4.64 14.2M
2021-02-04 4.62 4.66 4.51 4.56 15.1M
2021-02-03 4.72 4.72 4.63 4.64 9.8M
2021-02-02 4.76 4.80 4.66 4.69 12.7M
2021-02-01 4.64 4.72 4.55 4.70 12.3M
2021-01-29 4.71 4.74 4.57 4.62 16.2M
2021-01-28 4.70 4.76 4.63 4.63 16.4M
2021-01-27 4.74 4.82 4.71 4.74 13.2M
2021-01-26 4.72 4.76 4.67 4.70 17.4M
2021-01-25 4.86 4.90 4.70 4.70 39.3M
2021-01-22 5.07 5.07 4.82 4.86 31.7M
2021-01-21 5.20 5.20 5.01 5.02 21.6M
2021-01-20 5.21 5.26 5.06 5.15 30.1M
2021-01-19 5.12 5.29 5.11 5.15 53.4M
2021-01-18 4.93 5.07 4.90 5.07 23.0M
2021-01-15 5.09 5.09 4.87 4.90 36.0M
2021-01-14 5.09 5.26 4.98 5.02 65.9M
2021-01-13 4.85 5.13 4.81 5.03 81.6M
2021-01-12 4.65 4.81 4.61 4.78 39.1M
2021-01-11 4.57 4.73 4.56 4.62 38.9M
2021-01-08 4.49 4.55 4.41 4.52 52.5M
2021-01-07 4.68 4.72 4.47 4.54 63.9M
2021-01-06 4.40 4.74 4.34 4.68 133.5M
2021-01-05 4.11 4.45 4.10 4.26 246.6M
2021-01-04 4.19 4.20 4.07 4.20 77.6M