中国建筑国际

3311
🏛️ 香港 →
9.87
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
2022-12-30 8.54 8.84 8.48 8.77 8.0M
2022-12-29 8.33 8.50 8.20 8.48 6.0M
2022-12-28 8.21 8.36 8.20 8.29 2.5M
2022-12-23 8.05 8.23 8.05 8.19 2.9M
2022-12-22 8.19 8.25 8.05 8.11 2.8M
2022-12-21 8.20 8.20 8.02 8.08 2.3M
2022-12-20 8.14 8.22 8.00 8.07 2.6M
2022-12-19 8.39 8.39 8.06 8.16 4.3M
2022-12-16 8.37 8.43 8.19 8.31 3.8M
2022-12-15 8.51 8.51 8.11 8.34 8.4M
2022-12-14 8.40 8.52 8.27 8.39 7.4M
2022-12-13 8.61 8.61 8.25 8.36 7.0M
2022-12-12 8.60 8.60 8.41 8.55 9.6M
2022-12-09 8.63 8.76 8.53 8.60 8.5M
2022-12-08 8.78 8.78 8.41 8.61 10.0M
2022-12-07 9.06 9.09 8.59 8.62 11.8M
2022-12-06 9.20 9.30 8.92 9.00 6.5M
2022-12-05 9.20 9.26 8.87 9.16 8.9M
2022-12-02 9.15 9.15 8.85 8.94 4.7M
2022-12-01 9.38 9.50 9.00 9.02 7.9M
2022-11-30 9.02 9.36 8.93 9.35 10.8M
2022-11-29 9.12 9.29 8.95 9.02 6.5M
2022-11-28 8.70 9.29 8.66 9.09 10.2M
2022-11-25 8.48 8.98 8.48 8.92 8.6M
2022-11-24 8.60 8.62 8.43 8.60 8.0M
2022-11-23 8.40 8.65 8.39 8.60 9.2M
2022-11-22 8.38 8.56 8.20 8.39 6.3M
2022-11-21 8.15 8.30 8.07 8.25 3.0M
2022-11-18 8.27 8.52 8.21 8.35 5.7M
2022-11-17 8.40 8.40 8.16 8.27 5.1M
2022-11-16 8.40 8.79 8.40 8.44 10.1M
2022-11-15 8.37 8.58 8.37 8.49 7.3M
2022-11-14 8.50 8.80 8.30 8.44 7.8M
2022-11-11 8.35 8.44 8.03 8.32 8.3M
2022-11-10 8.04 8.13 7.78 7.99 4.9M
2022-11-09 8.00 8.37 7.85 8.13 7.5M
2022-11-08 8.50 8.50 7.86 8.06 6.0M
2022-11-07 8.00 8.50 7.99 8.29 10.3M
2022-11-04 7.92 8.14 7.92 8.01 6.6M
2022-11-03 7.77 7.97 7.70 7.90 9.0M
2022-11-02 7.45 7.94 7.23 7.82 5.3M
2022-11-01 7.06 7.47 7.05 7.44 8.0M
2022-10-31 7.48 7.48 7.01 7.06 9.9M
2022-10-28 7.86 7.86 7.45 7.52 7.3M
2022-10-27 8.06 8.13 7.84 8.00 8.6M
2022-10-26 7.70 8.06 7.51 7.95 12.1M
2022-10-25 7.90 8.09 7.62 7.83 14.8M
2022-10-24 8.16 8.16 7.86 7.92 10.3M
2022-10-21 7.78 8.17 7.78 8.10 10.3M
2022-10-20 7.44 7.85 7.36 7.78 9.9M
2022-10-19 7.46 7.80 7.36 7.45 7.1M
2022-10-18 7.09 7.47 7.02 7.45 9.7M
2022-10-17 7.40 7.42 7.00 7.08 7.0M
2022-10-14 7.25 7.50 7.21 7.30 5.5M
2022-10-13 7.06 7.25 7.05 7.11 4.5M
2022-10-12 7.12 7.18 6.95 7.05 9.0M
2022-10-11 7.15 7.28 7.12 7.19 3.2M
2022-10-10 7.52 7.59 7.22 7.28 4.3M
2022-10-07 7.96 7.96 7.39 7.56 7.9M
2022-10-06 8.14 8.25 7.90 8.04 4.1M
2022-10-05 8.00 8.28 8.00 8.25 4.2M
2022-10-03 7.88 7.96 7.78 7.93 2.5M
2022-09-30 7.81 7.97 7.79 7.95 4.4M
2022-09-29 8.10 8.10 7.86 7.93 3.1M
2022-09-28 8.33 8.40 7.99 8.01 3.8M
2022-09-27 8.00 8.30 8.00 8.29 6.6M
2022-09-26 8.36 8.44 8.12 8.26 4.0M
2022-09-23 8.20 8.55 8.20 8.43 3.9M
2022-09-22 8.54 8.65 8.42 8.50 3.0M
2022-09-21 8.65 8.77 8.53 8.62 2.6M
2022-09-20 8.70 8.92 8.67 8.71 2.3M
2022-09-19 9.01 9.01 8.65 8.70 4.9M
2022-09-16 8.96 9.10 8.93 8.98 5.6M
2022-09-15 9.05 9.20 9.04 9.06 3.2M
2022-09-14 9.20 9.31 9.05 9.27 3.4M
2022-09-13 9.30 9.45 9.20 9.25 2.5M
2022-09-09 9.30 9.35 9.22 9.30 3.6M
2022-09-08 9.45 9.45 9.17 9.23 1.8M
2022-09-07 9.25 9.46 9.25 9.44 6.2M
2022-09-06 9.45 9.45 9.24 9.38 6.7M
2022-09-05 9.20 9.38 9.08 9.38 5.3M
2022-09-02 9.45 9.47 9.25 9.36 5.0M
2022-09-01 9.12 9.60 9.00 9.40 13.7M
2022-08-31 9.11 9.15 8.92 9.08 6.0M
2022-08-30 9.12 9.16 9.01 9.16 3.5M
2022-08-29 9.20 9.26 9.07 9.24 3.6M
2022-08-26 9.32 9.33 9.20 9.30 4.0M
2022-08-25 9.40 9.40 9.25 9.29 2.9M
2022-08-24 9.26 9.34 9.20 9.27 9.7M
2022-08-23 9.24 9.40 9.06 9.20 10.5M
2022-08-22 8.77 9.36 8.73 9.24 22.0M
2022-08-19 8.26 8.95 8.22 8.70 14.5M
2022-08-18 8.21 8.35 8.10 8.25 4.4M
2022-08-17 8.20 8.24 8.11 8.21 2.1M
2022-08-16 7.60 8.13 7.60 8.11 6.0M
2022-08-15 7.84 7.94 7.61 7.68 1.8M
2022-08-12 7.55 7.90 7.55 7.80 5.3M
2022-08-11 7.72 7.73 7.59 7.70 2.8M
2022-08-10 7.67 7.67 7.51 7.60 3.4M
2022-08-09 7.81 7.83 7.64 7.70 2.8M
2022-08-08 7.76 7.87 7.71 7.81 4.0M
2022-08-05 7.73 7.82 7.63 7.77 3.8M
2022-08-04 7.76 7.78 7.50 7.66 6.5M
2022-08-03 7.90 8.09 7.64 7.70 8.2M
2022-08-02 7.99 7.99 7.67 7.92 7.6M
2022-08-01 8.29 8.29 7.82 8.14 6.4M
2022-07-29 8.22 8.39 8.15 8.15 4.6M
2022-07-28 8.38 8.48 8.35 8.42 2.7M
2022-07-27 8.50 8.50 8.40 8.46 2.8M
2022-07-26 8.48 8.60 8.48 8.55 2.0M
2022-07-25 8.55 8.60 8.33 8.47 3.3M
2022-07-22 8.49 8.62 8.44 8.58 3.5M
2022-07-21 8.78 8.85 8.42 8.49 10.0M
2022-07-20 8.78 8.85 8.71 8.77 2.9M
2022-07-19 8.79 8.83 8.61 8.74 6.1M
2022-07-18 8.57 8.92 8.56 8.88 5.6M
2022-07-15 8.80 8.80 8.63 8.64 3.3M
2022-07-14 8.80 8.90 8.59 8.80 5.4M
2022-07-13 8.75 9.06 8.68 8.94 9.2M
2022-07-12 8.59 8.90 8.59 8.81 4.9M
2022-07-11 8.90 8.90 8.63 8.75 4.7M
2022-07-08 8.60 8.89 8.57 8.89 11.3M
2022-07-07 8.10 8.60 8.08 8.59 15.0M
2022-07-06 8.39 8.39 8.05 8.10 14.6M
2022-07-05 8.45 8.59 8.28 8.39 9.3M
2022-07-04 8.68 8.68 8.40 8.47 13.4M
2022-06-30 8.68 8.97 8.66 8.68 26.9M
2022-06-29 8.46 8.74 8.43 8.52 8.1M
2022-06-28 8.30 8.56 8.25 8.54 5.1M
2022-06-27 8.14 8.30 8.11 8.29 5.5M
2022-06-24 8.29 8.34 8.12 8.16 5.5M
2022-06-23 8.35 8.35 8.16 8.23 5.0M
2022-06-22 8.20 8.42 8.11 8.29 9.2M
2022-06-21 8.20 8.22 8.03 8.11 6.4M
2022-06-20 8.00 8.18 7.80 8.09 8.2M
2022-06-17 8.18 8.28 8.08 8.19 11.8M
2022-06-16 8.48 8.48 8.08 8.19 11.3M
2022-06-15 8.56 8.58 8.29 8.35 10.9M
2022-06-14 8.62 8.65 8.43 8.46 4.6M
2022-06-13 8.79 8.79 8.52 8.62 8.3M
2022-06-10 8.75 8.88 8.60 8.82 7.4M
2022-06-09 8.65 8.80 8.49 8.78 10.1M
2022-06-08 8.56 8.72 8.44 8.61 14.1M
2022-06-07 8.74 8.74 8.33 8.54 20.3M
2022-06-06 9.10 9.10 8.26 8.54 26.6M
2022-06-02 9.33 9.42 9.12 9.18 6.2M
2022-06-01 9.28 9.43 9.15 9.43 5.4M
2022-05-31 9.31 9.42 9.13 9.23 16.2M
2022-05-30 9.74 9.74 9.26 9.29 11.3M
2022-05-27 9.76 9.83 9.51 9.65 5.9M
2022-05-26 9.57 9.74 9.53 9.72 5.1M
2022-05-25 9.58 9.68 9.37 9.46 9.9M
2022-05-24 9.83 9.95 9.54 9.61 7.7M
2022-05-23 9.93 10.06 9.75 9.83 2.6M
2022-05-20 9.78 9.98 9.78 9.93 4.5M
2022-05-19 9.65 9.76 9.45 9.71 8.6M
2022-05-18 9.80 9.89 9.71 9.83 2.3M
2022-05-17 9.54 9.80 9.47 9.80 6.1M
2022-05-16 9.70 9.74 9.43 9.55 4.4M
2022-05-13 9.55 9.79 9.45 9.55 7.3M
2022-05-12 9.78 9.80 9.50 9.57 5.3M
2022-05-11 9.91 10.02 9.74 9.78 4.7M
2022-05-10 9.92 10.10 9.64 9.99 9.5M
2022-05-06 10.00 10.28 9.91 10.06 6.2M
2022-05-05 10.50 10.70 10.16 10.24 4.8M
2022-05-04 10.44 10.50 10.30 10.48 3.2M
2022-05-03 10.20 10.46 10.00 10.44 4.6M
2022-04-29 10.20 10.26 9.91 10.20 8.8M
2022-04-28 9.36 10.16 9.36 10.10 12.9M
2022-04-27 9.20 9.62 9.05 9.38 12.2M
2022-04-26 8.95 9.22 8.85 8.96 8.7M
2022-04-25 9.39 9.39 8.95 8.98 8.7M
2022-04-22 9.29 9.58 9.02 9.55 18.2M
2022-04-21 9.35 9.54 9.03 9.16 13.5M
2022-04-20 9.83 9.94 9.32 9.35 8.3M
2022-04-19 9.90 9.93 9.66 9.83 3.2M
2022-04-14 9.94 10.06 9.73 9.93 8.2M
2022-04-13 10.00 10.04 9.80 9.94 5.2M
2022-04-12 10.10 10.20 9.86 9.96 8.6M
2022-04-11 10.56 10.56 9.99 10.04 11.9M
2022-04-08 10.52 11.06 10.42 10.56 25.1M
2022-04-07 10.40 10.58 10.20 10.36 9.3M
2022-04-06 10.64 10.64 10.28 10.40 12.5M
2022-04-04 10.68 10.84 10.50 10.70 3.7M
2022-04-01 10.36 10.70 10.10 10.70 7.4M
2022-03-31 10.16 10.60 10.06 10.48 9.8M
2022-03-30 10.12 10.22 9.90 10.16 6.2M
2022-03-29 10.12 10.38 9.87 10.08 5.7M
2022-03-28 10.18 10.34 9.26 10.22 14.4M
2022-03-25 10.30 10.30 9.94 10.10 5.6M
2022-03-24 10.36 10.44 10.20 10.30 6.7M
2022-03-23 10.34 10.44 10.14 10.36 7.5M
2022-03-22 9.80 10.38 9.80 10.34 6.4M
2022-03-21 9.94 10.00 9.65 9.89 8.0M
2022-03-18 9.10 10.00 9.10 9.94 21.7M
2022-03-17 9.70 9.70 9.07 9.34 17.4M
2022-03-16 8.70 9.11 8.59 9.10 21.4M
2022-03-15 9.45 9.45 8.44 8.58 27.1M
2022-03-14 9.90 10.08 9.36 9.50 17.9M
2022-03-11 10.22 10.34 9.75 10.12 8.7M
2022-03-10 10.34 10.60 10.28 10.50 3.6M
2022-03-09 10.52 10.84 10.02 10.26 15.5M
2022-03-08 10.20 10.78 10.20 10.44 19.7M
2022-03-07 9.90 10.36 9.60 10.24 14.5M
2022-03-04 10.50 10.54 10.00 10.06 13.1M
2022-03-03 10.40 10.62 10.40 10.54 9.8M
2022-03-02 10.68 10.72 10.28 10.40 5.9M
2022-03-01 10.96 11.14 10.52 10.76 10.3M
2022-02-28 10.78 11.10 10.58 10.98 8.5M
2022-02-25 10.72 10.90 10.52 10.78 9.0M
2022-02-24 10.82 10.96 10.52 10.72 11.6M
2022-02-23 10.18 10.88 10.10 10.86 19.7M
2022-02-22 9.96 10.20 9.86 10.20 4.9M
2022-02-21 10.12 10.26 9.95 10.22 5.7M
2022-02-18 9.94 10.22 9.84 10.12 5.9M
2022-02-17 10.28 10.28 9.91 10.06 3.1M
2022-02-16 10.36 10.36 10.08 10.18 4.1M
2022-02-15 10.12 10.40 9.67 10.22 6.2M
2022-02-14 10.38 10.60 10.12 10.28 12.5M
2022-02-11 10.36 10.50 10.08 10.42 10.8M
2022-02-10 10.50 10.50 10.10 10.36 6.9M
2022-02-09 10.10 10.38 9.95 10.38 12.9M
2022-02-08 9.62 10.08 9.59 10.06 24.2M
2022-02-07 9.40 9.70 9.39 9.53 6.2M
2022-02-04 9.11 9.52 9.09 9.50 2.5M
2022-01-31 9.08 9.33 8.95 9.18 1.8M
2022-01-28 9.34 9.36 8.98 9.08 3.7M
2022-01-27 9.43 9.43 9.18 9.34 3.5M
2022-01-26 9.30 9.48 9.21 9.43 3.7M
2022-01-25 9.31 9.45 9.13 9.25 4.6M
2022-01-24 9.43 9.62 9.31 9.47 3.3M
2022-01-21 9.44 9.54 9.35 9.52 7.4M
2022-01-20 9.53 9.65 9.33 9.44 9.9M
2022-01-19 9.47 9.75 9.47 9.61 5.8M
2022-01-18 9.45 9.69 9.43 9.60 6.8M
2022-01-17 9.61 9.77 9.50 9.60 6.1M
2022-01-14 9.80 9.80 9.55 9.69 4.5M
2022-01-13 9.87 9.95 9.70 9.84 9.9M
2022-01-12 9.89 9.91 9.66 9.84 7.8M
2022-01-11 9.90 10.04 9.69 9.85 13.4M
2022-01-10 9.78 10.16 9.58 9.98 11.8M
2022-01-07 9.59 9.81 9.55 9.78 7.2M
2022-01-06 9.50 9.85 9.38 9.60 8.3M
2022-01-05 9.76 9.80 9.25 9.59 8.2M
2022-01-04 9.80 9.90 9.66 9.76 4.8M
2022-01-03 9.69 9.95 9.69 9.81 7.1M