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
2023-12-29 8.92 9.06 8.80 9.03 3.8M
2023-12-28 8.70 8.89 8.63 8.88 2.2M
2023-12-27 8.64 8.72 8.56 8.70 1.1M
2023-12-22 8.63 8.70 8.47 8.64 1.4M
2023-12-21 8.45 8.60 8.42 8.60 1.8M
2023-12-20 8.63 8.67 8.53 8.55 0.9M
2023-12-19 8.69 8.69 8.52 8.57 2.6M
2023-12-18 8.71 8.71 8.48 8.67 1.0M
2023-12-15 8.45 8.75 8.45 8.71 1.9M
2023-12-14 8.38 8.65 8.38 8.55 1.9M
2023-12-13 8.59 8.59 8.40 8.49 1.6M
2023-12-12 8.51 8.63 8.49 8.61 2.2M
2023-12-11 8.52 8.65 8.36 8.61 2.5M
2023-12-08 8.86 8.86 8.52 8.61 3.7M
2023-12-07 8.92 8.92 8.68 8.86 2.4M
2023-12-06 8.65 8.90 8.65 8.90 3.2M
2023-12-05 8.70 8.83 8.65 8.77 1.8M
2023-12-04 8.75 8.92 8.70 8.84 1.5M
2023-12-01 9.06 9.06 8.87 8.90 3.3M
2023-11-30 8.90 9.19 8.88 9.06 5.7M
2023-11-29 8.72 8.92 8.72 8.90 3.0M
2023-11-28 8.80 8.94 8.73 8.92 2.7M
2023-11-27 8.75 8.86 8.70 8.83 1.9M
2023-11-24 8.70 8.77 8.67 8.75 2.3M
2023-11-23 8.65 8.74 8.60 8.73 1.2M
2023-11-22 8.77 8.81 8.67 8.77 3.7M
2023-11-21 8.88 9.00 8.70 8.78 4.9M
2023-11-20 8.96 9.03 8.70 8.83 6.6M
2023-11-17 9.10 9.10 8.91 8.96 5.6M
2023-11-16 8.79 9.11 8.79 9.10 4.7M
2023-11-15 8.60 9.05 8.60 8.95 5.1M
2023-11-14 8.52 8.67 8.52 8.60 0.9M
2023-11-13 8.55 8.66 8.45 8.65 1.6M
2023-11-10 8.50 8.52 8.36 8.48 3.0M
2023-11-09 8.13 8.53 8.13 8.50 3.2M
2023-11-08 8.38 8.48 8.30 8.40 4.5M
2023-11-07 8.48 8.51 8.28 8.44 3.2M
2023-11-06 8.28 8.55 8.28 8.48 3.9M
2023-11-03 8.33 8.46 8.31 8.45 1.6M
2023-11-02 8.18 8.38 8.18 8.33 2.8M
2023-11-01 8.38 8.38 8.15 8.18 2.1M
2023-10-31 8.30 8.48 8.25 8.38 5.7M
2023-10-30 8.13 8.42 8.11 8.37 5.0M
2023-10-27 7.81 8.18 7.81 8.14 6.6M
2023-10-26 7.82 7.93 7.72 7.81 3.5M
2023-10-25 7.69 7.98 7.62 7.88 6.0M
2023-10-24 7.39 7.63 7.25 7.57 2.8M
2023-10-20 7.61 7.76 7.40 7.52 5.4M
2023-10-19 7.89 7.91 7.72 7.76 4.1M
2023-10-18 7.90 8.08 7.86 7.89 4.2M
2023-10-17 8.05 8.18 7.99 8.10 3.0M
2023-10-16 8.07 8.10 7.94 7.99 2.3M
2023-10-13 8.07 8.16 8.07 8.10 2.0M
2023-10-12 7.79 8.23 7.79 8.18 4.6M
2023-10-11 7.70 7.89 7.69 7.79 5.3M
2023-10-10 8.05 8.11 7.63 7.65 3.9M
2023-10-09 7.83 8.03 7.83 7.97 0.9M
2023-10-06 7.85 8.01 7.85 8.01 1.6M
2023-10-05 7.61 7.91 7.61 7.86 2.4M
2023-10-04 7.96 8.00 7.90 7.92 3.0M
2023-10-03 8.32 8.39 7.90 8.02 2.2M
2023-09-29 8.06 8.28 8.06 8.24 1.9M
2023-09-28 8.07 8.17 8.03 8.15 2.0M
2023-09-27 8.13 8.16 7.96 8.07 4.5M
2023-09-26 8.15 8.26 8.11 8.13 1.6M
2023-09-25 8.32 8.41 8.11 8.20 2.9M
2023-09-22 8.27 8.42 8.27 8.40 1.5M
2023-09-21 8.38 8.46 8.33 8.35 2.0M
2023-09-20 8.33 8.52 8.31 8.45 4.8M
2023-09-19 8.19 8.40 8.13 8.40 1.9M
2023-09-18 8.40 8.40 8.20 8.20 3.5M
2023-09-15 8.36 8.54 8.36 8.47 6.4M
2023-09-14 8.60 8.60 8.40 8.44 3.1M
2023-09-13 8.77 8.84 8.68 8.74 2.6M
2023-09-12 8.76 8.83 8.63 8.77 1.4M
2023-09-11 8.68 8.81 8.31 8.75 3.6M
2023-09-07 8.78 8.82 8.73 8.77 1.6M
2023-09-06 8.89 8.90 8.76 8.81 2.4M
2023-09-05 9.07 9.07 8.83 8.89 2.1M
2023-09-04 8.73 9.07 8.65 9.07 2.9M
2023-08-31 8.68 8.81 8.63 8.73 5.2M
2023-08-30 8.80 8.88 8.74 8.77 3.1M
2023-08-29 8.70 8.82 8.60 8.79 4.6M
2023-08-28 8.60 8.71 8.50 8.64 4.0M
2023-08-25 8.68 8.68 8.20 8.54 6.5M
2023-08-24 8.73 8.80 8.54 8.70 4.3M
2023-08-23 8.70 8.72 8.54 8.60 3.6M
2023-08-22 8.76 8.85 8.62 8.68 4.4M
2023-08-21 8.91 8.93 8.72 8.73 3.1M
2023-08-18 9.32 9.32 8.87 8.91 6.1M
2023-08-17 9.05 9.19 8.92 9.15 3.7M
2023-08-16 9.23 9.25 9.07 9.10 4.3M
2023-08-15 9.21 9.33 9.15 9.23 2.0M
2023-08-14 9.29 9.32 9.00 9.21 3.1M
2023-08-11 9.44 9.44 9.25 9.25 1.8M
2023-08-10 9.50 9.52 9.35 9.45 1.4M
2023-08-09 9.39 9.50 9.31 9.50 1.4M
2023-08-08 9.45 9.49 9.26 9.38 1.5M
2023-08-07 9.46 9.46 9.28 9.38 1.0M
2023-08-04 9.53 9.56 9.41 9.43 1.4M
2023-08-03 9.29 9.50 9.29 9.43 0.8M
2023-08-02 9.60 9.67 9.31 9.39 3.4M
2023-08-01 9.59 9.65 9.53 9.58 3.4M
2023-07-31 9.58 9.60 9.44 9.53 4.3M
2023-07-28 9.45 9.64 9.43 9.46 2.9M
2023-07-27 9.69 9.70 9.42 9.45 1.7M
2023-07-26 9.61 9.68 9.53 9.66 2.6M
2023-07-25 9.45 9.67 9.45 9.60 5.2M
2023-07-24 9.52 9.68 9.29 9.30 7.0M
2023-07-21 9.37 9.59 9.37 9.58 1.8M
2023-07-20 9.34 9.53 9.34 9.50 4.8M
2023-07-19 9.24 9.41 9.14 9.39 4.4M
2023-07-18 9.37 9.37 9.22 9.24 2.7M
2023-07-14 9.40 9.40 9.22 9.37 3.1M
2023-07-13 9.19 9.40 9.19 9.40 3.9M
2023-07-12 9.17 9.35 9.07 9.24 4.1M
2023-07-11 9.08 9.21 9.01 9.17 4.8M
2023-07-10 8.84 9.08 8.84 9.07 3.7M
2023-07-07 8.75 8.95 8.73 8.84 2.0M
2023-07-06 9.02 9.02 8.63 8.81 2.7M
2023-07-05 8.90 9.05 8.70 8.95 2.1M
2023-07-04 8.98 9.08 8.92 8.98 2.5M
2023-07-03 8.93 9.03 8.84 9.02 3.2M
2023-06-30 8.67 9.00 8.66 8.93 4.7M
2023-06-29 8.83 9.00 8.76 8.84 3.3M
2023-06-28 8.87 9.03 8.70 8.93 3.1M
2023-06-27 8.55 8.94 8.55 8.87 3.8M
2023-06-26 8.21 8.61 8.07 8.44 4.4M
2023-06-23 8.50 8.50 8.21 8.28 3.2M
2023-06-21 8.43 8.63 8.40 8.57 3.1M
2023-06-20 8.72 8.73 8.44 8.52 4.4M
2023-06-19 8.82 8.90 8.68 8.72 3.6M
2023-06-16 9.01 9.14 8.90 9.04 5.1M
2023-06-15 8.97 9.08 8.83 9.01 4.6M
2023-06-14 9.19 9.23 8.95 9.04 3.3M
2023-06-13 9.16 9.20 9.07 9.19 2.1M
2023-06-12 9.18 9.22 9.07 9.16 2.0M
2023-06-09 9.17 9.27 9.12 9.22 3.5M
2023-06-08 9.20 9.20 8.97 9.17 2.6M
2023-06-07 9.06 9.13 8.97 9.08 2.1M
2023-06-06 9.04 9.20 8.95 9.03 3.1M
2023-06-05 8.97 9.09 8.93 9.04 4.9M
2023-06-02 8.78 9.08 8.74 9.05 5.2M
2023-06-01 8.80 8.95 8.71 8.77 4.9M
2023-05-31 8.88 8.89 8.69 8.85 8.2M
2023-05-30 9.01 9.13 8.87 8.97 3.9M
2023-05-29 9.04 9.06 8.88 8.90 2.7M
2023-05-25 9.06 9.12 8.85 8.94 5.5M
2023-05-24 9.46 9.46 9.04 9.06 9.2M
2023-05-23 9.49 9.50 9.38 9.44 5.6M
2023-05-22 9.51 9.54 9.34 9.49 8.7M
2023-05-19 9.66 9.66 9.27 9.51 6.8M
2023-05-18 9.53 9.71 9.44 9.70 8.1M
2023-05-17 9.58 9.58 9.31 9.46 6.0M
2023-05-16 9.74 9.74 9.40 9.49 4.4M
2023-05-15 9.44 9.58 9.14 9.52 12.2M
2023-05-12 9.91 9.91 9.38 9.42 9.0M
2023-05-11 10.06 10.14 9.65 9.83 9.1M
2023-05-10 10.24 10.30 9.92 9.97 7.6M
2023-05-09 10.48 10.60 10.08 10.14 11.8M
2023-05-08 10.46 10.74 10.40 10.46 8.6M
2023-05-05 10.48 10.82 10.36 10.46 8.1M
2023-05-04 9.98 10.58 9.98 10.48 14.2M
2023-05-03 10.00 10.06 9.91 9.98 2.5M
2023-05-02 9.71 10.08 9.69 10.02 9.8M
2023-04-28 9.60 9.82 9.56 9.73 8.2M
2023-04-27 9.45 9.66 9.39 9.62 3.5M
2023-04-26 9.38 9.59 9.35 9.50 6.4M
2023-04-25 9.46 9.57 9.39 9.50 8.8M
2023-04-24 9.44 9.67 9.35 9.50 8.1M
2023-04-21 9.40 9.84 9.31 9.44 11.1M
2023-04-20 9.16 9.40 9.07 9.40 7.1M
2023-04-19 9.13 9.25 9.09 9.16 6.4M
2023-04-18 9.17 9.44 9.12 9.22 5.3M
2023-04-17 9.09 9.37 9.09 9.37 8.7M
2023-04-14 9.20 9.45 9.15 9.27 4.6M
2023-04-13 9.14 9.21 9.00 9.18 6.5M
2023-04-12 9.14 9.29 9.02 9.11 8.3M
2023-04-11 9.12 9.12 8.91 9.09 1.8M
2023-04-06 9.28 9.28 8.91 9.01 4.5M
2023-04-04 8.94 9.26 8.75 9.20 5.9M
2023-04-03 9.05 9.05 8.81 8.88 3.5M
2023-03-31 8.92 9.00 8.82 8.88 5.6M
2023-03-30 8.88 8.99 8.68 8.95 4.3M
2023-03-29 9.01 9.16 8.83 8.86 5.3M
2023-03-28 9.15 9.15 8.95 9.07 5.9M
2023-03-27 9.20 9.20 8.95 9.03 5.9M
2023-03-24 9.53 9.53 9.22 9.25 6.3M
2023-03-23 9.26 9.54 9.25 9.40 8.4M
2023-03-22 9.23 9.55 9.16 9.30 14.4M
2023-03-21 9.59 9.61 9.20 9.20 7.7M
2023-03-20 9.74 9.90 9.59 9.66 6.7M
2023-03-17 9.55 9.83 9.54 9.72 10.1M
2023-03-16 9.60 9.70 9.40 9.47 3.5M
2023-03-15 9.43 9.74 9.30 9.66 6.4M
2023-03-14 9.56 9.64 9.26 9.31 4.7M
2023-03-13 9.18 9.65 9.18 9.56 8.2M
2023-03-10 9.39 9.39 9.12 9.16 3.8M
2023-03-09 9.68 9.68 9.34 9.39 7.0M
2023-03-08 9.69 9.70 9.50 9.68 6.0M
2023-03-07 9.71 9.96 9.57 9.70 6.4M
2023-03-06 9.69 9.80 9.50 9.67 7.5M
2023-03-03 9.36 9.75 9.24 9.69 8.5M
2023-03-02 9.02 9.32 8.95 9.32 5.1M
2023-03-01 9.14 9.14 8.95 9.02 4.9M
2023-02-28 9.15 9.17 8.93 8.93 10.0M
2023-02-27 9.22 9.23 8.96 9.04 3.9M
2023-02-24 9.34 9.35 9.19 9.25 3.2M
2023-02-23 9.47 9.53 9.35 9.39 4.0M
2023-02-22 9.57 9.79 9.43 9.54 4.6M
2023-02-21 9.72 9.87 9.51 9.57 3.6M
2023-02-20 9.53 9.91 9.36 9.81 11.8M
2023-02-17 9.35 9.92 9.35 9.53 11.2M
2023-02-16 9.28 9.53 9.23 9.38 7.2M
2023-02-15 9.15 9.38 9.15 9.28 4.6M
2023-02-14 9.20 9.20 9.08 9.11 1.6M
2023-02-13 9.11 9.28 8.93 9.15 4.6M
2023-02-10 9.12 9.16 8.95 9.11 3.0M
2023-02-09 8.99 9.17 8.94 9.12 4.1M
2023-02-08 8.96 9.10 8.90 8.98 3.7M
2023-02-07 8.95 9.02 8.88 8.95 2.6M
2023-02-06 9.13 9.18 8.83 8.92 7.3M
2023-02-03 9.28 9.28 8.96 9.13 12.6M
2023-02-02 9.60 9.65 9.20 9.28 5.0M
2023-02-01 9.35 9.53 9.34 9.53 6.2M
2023-01-31 9.39 9.60 9.28 9.39 10.9M
2023-01-30 9.33 9.38 9.18 9.29 6.5M
2023-01-27 9.25 9.34 9.11 9.33 6.7M
2023-01-26 9.30 9.30 9.10 9.20 5.9M
2023-01-20 9.19 9.35 9.16 9.30 4.9M
2023-01-19 9.18 9.37 9.01 9.19 6.5M
2023-01-18 8.84 9.22 8.70 9.18 10.1M
2023-01-17 8.59 8.84 8.55 8.84 7.6M
2023-01-16 8.70 9.05 8.46 8.55 12.2M
2023-01-13 8.67 8.74 8.57 8.69 7.0M
2023-01-12 8.46 8.72 8.42 8.67 9.1M
2023-01-11 8.41 8.58 8.37 8.39 8.0M
2023-01-10 8.45 8.56 8.38 8.48 7.2M
2023-01-09 8.52 8.53 8.36 8.40 8.5M
2023-01-06 8.49 8.60 8.43 8.51 5.0M
2023-01-05 8.79 8.79 8.48 8.50 10.4M
2023-01-04 8.41 8.79 8.41 8.73 6.7M
2023-01-03 8.68 8.70 8.35 8.47 12.5M