东吴水泥

0695
🏛️ 香港 →
4.66
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 4.24 4.38 4.24 4.38 0.1M
2021-12-30 4.34 4.39 4.21 4.32 0.2M
2021-12-29 4.43 4.43 4.27 4.34 0.0M
2021-12-28 4.38 4.46 4.29 4.34 0.1M
2021-12-24 4.38 4.44 4.38 4.44 0.0M
2021-12-23 4.30 4.46 4.29 4.36 0.1M
2021-12-22 4.41 4.41 4.26 4.26 0.2M
2021-12-21 4.58 4.58 4.38 4.38 0.3M
2021-12-20 4.60 4.65 4.41 4.58 0.2M
2021-12-17 4.60 4.69 4.29 4.60 0.9M
2021-12-16 4.60 4.60 4.50 4.58 0.1M
2021-12-15 4.60 4.60 4.47 4.60 0.3M
2021-12-14 4.50 4.60 4.35 4.60 0.5M
2021-12-13 4.69 4.70 4.47 4.55 0.4M
2021-12-10 4.62 4.68 4.51 4.68 0.1M
2021-12-09 4.73 4.73 4.56 4.62 0.1M
2021-12-08 4.76 4.76 4.66 4.66 0.3M
2021-12-07 4.78 4.78 4.60 4.72 0.2M
2021-12-06 4.65 4.66 4.56 4.66 0.2M
2021-12-03 4.63 4.69 4.44 4.69 0.4M
2021-12-02 4.58 4.65 4.44 4.61 0.3M
2021-12-01 4.70 4.70 4.61 4.66 0.0M
2021-11-30 4.58 4.68 4.51 4.67 0.1M
2021-11-29 4.64 4.70 4.61 4.70 0.1M
2021-11-26 4.66 4.69 4.56 4.68 0.4M
2021-11-25 4.74 4.74 4.66 4.74 0.0M
2021-11-24 4.68 4.68 4.51 4.64 0.5M
2021-11-23 4.68 4.73 4.64 4.66 0.1M
2021-11-22 4.70 4.70 4.56 4.61 0.1M
2021-11-19 4.63 4.70 4.58 4.68 0.1M
2021-11-18 4.94 4.95 4.66 4.80 0.6M
2021-11-17 4.95 4.95 4.81 4.86 0.1M
2021-11-16 4.97 4.98 4.80 4.80 0.1M
2021-11-15 4.99 4.99 4.79 4.79 0.2M
2021-11-12 5.05 5.05 4.75 5.00 0.3M
2021-11-11 5.00 5.00 4.85 4.85 0.2M
2021-11-10 5.01 5.05 4.98 5.00 0.5M
2021-11-09 4.92 5.06 4.91 5.01 1.5M
2021-11-08 4.65 4.97 4.64 4.97 1.3M
2021-11-05 4.71 4.72 4.50 4.63 0.4M
2021-11-04 4.70 4.70 4.50 4.61 0.5M
2021-11-03 4.94 4.95 4.62 4.69 0.2M
2021-11-02 4.70 4.85 4.56 4.76 0.4M
2021-11-01 4.81 4.81 4.56 4.70 0.2M
2021-10-29 4.99 4.99 4.64 4.80 0.3M
2021-10-28 5.00 5.17 4.85 4.96 0.4M
2021-10-27 4.63 4.86 4.63 4.84 0.5M
2021-10-26 4.77 4.77 4.63 4.73 0.3M
2021-10-25 4.60 4.72 4.20 4.72 0.3M
2021-10-22 4.68 4.72 4.46 4.60 0.4M
2021-10-21 4.73 4.75 4.58 4.58 0.6M
2021-10-20 4.65 4.78 4.60 4.75 0.3M
2021-10-19 4.98 4.99 4.52 4.72 0.2M
2021-10-18 4.92 4.92 4.44 4.57 0.2M
2021-10-15 4.59 4.60 4.42 4.60 0.1M
2021-10-12 4.74 4.74 4.14 4.60 0.9M
2021-10-11 5.04 5.04 4.60 4.60 0.6M
2021-10-08 5.20 5.20 4.79 4.84 0.7M
2021-10-07 5.60 5.60 4.78 4.81 0.7M
2021-10-06 4.95 5.05 4.71 5.05 0.4M
2021-10-05 4.98 4.98 4.30 4.84 1.1M
2021-10-04 5.01 5.11 4.70 4.71 1.1M
2021-09-30 4.98 5.09 4.82 4.95 0.7M
2021-09-29 5.37 5.37 4.88 5.00 2.6M
2021-09-28 5.50 5.50 4.97 5.03 1.9M
2021-09-27 5.60 5.60 5.40 5.48 0.2M
2021-09-24 5.56 5.56 5.14 5.40 1.0M
2021-09-23 5.40 5.52 5.21 5.38 1.5M
2021-09-21 5.55 5.64 5.38 5.45 0.7M
2021-09-20 5.58 5.58 5.32 5.50 1.9M
2021-09-17 5.37 5.65 5.37 5.65 0.8M
2021-09-16 5.80 5.80 5.44 5.50 1.2M
2021-09-15 5.85 5.85 5.60 5.71 0.9M
2021-09-14 5.88 5.88 5.56 5.79 0.9M
2021-09-13 5.85 5.85 5.70 5.79 0.4M
2021-09-10 5.89 5.89 5.65 5.79 0.6M
2021-09-09 5.89 5.89 5.61 5.63 1.1M
2021-09-08 5.98 6.02 5.65 5.90 1.2M
2021-09-07 5.75 6.04 5.51 6.00 1.6M
2021-09-06 5.69 5.80 5.49 5.70 1.1M
2021-09-03 5.79 5.87 5.60 5.70 0.8M
2021-09-02 5.65 5.80 5.43 5.75 1.2M
2021-09-01 5.89 5.95 5.47 5.47 0.8M
2021-08-31 5.84 5.92 5.50 5.78 1.7M
2021-08-30 5.63 6.06 5.63 5.87 1.0M
2021-08-27 6.00 6.00 5.66 5.71 0.7M
2021-08-26 6.10 6.10 5.69 5.90 1.2M
2021-08-25 6.20 6.20 5.75 6.00 1.3M
2021-08-24 6.21 6.21 5.91 6.10 0.9M
2021-08-23 6.73 6.73 6.05 6.20 1.0M
2021-08-20 5.90 6.01 5.47 5.89 0.9M
2021-08-19 6.09 6.13 5.98 6.00 0.5M
2021-08-18 6.14 6.15 5.96 6.09 0.7M
2021-08-17 6.14 6.19 5.63 6.14 2.2M
2021-08-16 6.19 6.19 5.77 5.85 1.1M
2021-08-13 6.06 6.15 5.70 6.12 2.0M
2021-08-12 6.19 6.21 5.93 6.13 2.0M
2021-08-11 6.51 6.58 5.57 5.90 4.3M
2021-08-10 6.65 6.65 6.26 6.53 1.5M
2021-08-09 6.65 6.72 6.40 6.65 1.1M
2021-08-06 6.76 6.98 6.65 6.71 2.0M
2021-08-05 6.00 6.76 6.00 6.72 1.6M
2021-08-04 6.20 6.20 5.60 6.15 2.0M
2021-08-03 5.60 6.21 5.34 6.17 3.2M
2021-08-02 5.06 5.60 5.06 5.59 2.1M
2021-07-30 5.00 5.14 4.90 5.06 0.4M
2021-07-29 4.90 5.12 4.90 5.10 0.4M
2021-07-28 4.92 5.16 4.85 4.90 1.4M
2021-07-27 4.38 4.88 4.38 4.87 1.5M
2021-07-26 4.50 4.50 4.30 4.40 0.8M
2021-07-23 4.77 5.00 4.35 4.55 3.0M
2021-07-22 4.45 4.85 4.45 4.77 2.2M
2021-07-21 3.88 4.60 3.88 4.45 2.1M
2021-07-20 3.86 4.05 3.86 3.88 0.9M
2021-07-19 4.02 4.02 3.40 3.86 2.1M
2021-07-16 3.75 4.06 3.72 4.02 2.5M
2021-07-15 3.50 3.85 3.44 3.75 3.2M
2021-07-14 3.18 3.50 3.07 3.50 2.4M
2021-07-13 2.95 3.20 2.95 3.15 3.2M
2021-07-12 2.82 2.86 2.80 2.86 1.1M
2021-07-09 2.81 2.82 2.77 2.82 0.4M
2021-07-08 2.82 2.85 2.80 2.85 0.6M
2021-07-07 2.81 2.85 2.79 2.82 0.9M
2021-07-06 2.70 2.84 2.70 2.82 1.8M
2021-07-05 2.75 2.85 2.52 2.61 1.9M
2021-07-02 2.72 2.81 2.66 2.76 2.8M
2021-06-30 2.75 3.00 2.48 2.66 2.6M
2021-06-29 2.45 2.80 2.32 2.63 2.6M
2021-06-28 1.95 2.99 1.95 2.45 5.3M
2021-06-25 1.87 1.95 1.83 1.95 0.9M
2021-06-24 1.78 1.89 1.77 1.87 0.7M
2021-06-23 1.85 1.85 1.76 1.82 0.3M
2021-06-22 1.82 1.89 1.76 1.83 1.1M
2021-06-21 1.72 1.83 1.69 1.80 0.9M
2021-06-18 1.82 1.87 1.78 1.78 0.7M
2021-06-17 1.81 2.00 1.80 1.88 1.3M
2021-06-16 1.95 1.95 1.81 1.94 0.3M
2021-06-15 1.95 1.95 1.95 1.95 0.0M
2021-06-11 1.92 1.93 1.91 1.93 0.7M
2021-06-10 1.95 1.95 1.92 1.92 0.2M
2021-06-09 1.95 1.95 1.95 1.95 0.3M
2021-06-08 1.94 1.95 1.94 1.95 0.0M
2021-06-07 1.94 1.95 1.94 1.95 0.3M
2021-06-04 1.95 1.95 1.93 1.93 1.0M
2021-06-03 1.90 2.00 1.90 1.99 1.1M
2021-06-02 1.90 1.91 1.89 1.91 0.4M
2021-06-01 1.88 1.91 1.88 1.90 0.1M
2021-05-31 1.91 1.92 1.89 1.90 0.2M
2021-05-28 1.90 1.92 1.87 1.91 3.0M
2021-05-27 1.90 1.92 1.86 1.90 0.3M
2021-05-26 1.99 1.99 1.88 1.92 0.3M
2021-05-25 1.99 1.99 1.90 1.90 0.2M
2021-05-24 1.96 1.97 1.89 1.96 0.2M
2021-05-21 1.89 1.95 1.80 1.91 0.5M
2021-05-20 1.88 1.98 1.88 1.98 0.4M
2021-05-18 1.88 1.90 1.81 1.89 0.1M
2021-05-17 1.97 1.97 1.89 1.95 0.0M
2021-05-14 1.99 2.00 1.90 1.97 0.1M
2021-05-13 1.97 2.00 1.97 2.00 0.7M
2021-05-12 1.90 2.00 1.88 1.97 0.3M
2021-05-11 1.97 1.97 1.89 1.91 0.1M
2021-05-10 1.98 1.98 1.90 1.97 0.1M
2021-05-07 1.91 1.95 1.88 1.95 0.1M
2021-05-06 1.94 2.00 1.92 1.95 0.1M
2021-05-05 2.00 2.00 1.92 1.94 0.0M
2021-05-04 1.95 2.00 1.91 1.95 0.1M
2021-05-03 1.98 2.00 1.95 2.00 0.1M
2021-04-30 1.99 2.00 1.95 1.95 0.2M
2021-04-29 2.00 2.05 1.94 2.00 0.3M
2021-04-28 1.93 2.00 1.93 2.00 0.3M
2021-04-27 1.94 2.00 1.90 1.95 0.7M
2021-04-26 1.88 1.98 1.88 1.95 0.4M
2021-04-23 1.84 1.89 1.75 1.88 0.3M
2021-04-22 1.87 1.88 1.77 1.81 0.3M
2021-04-21 1.91 1.95 1.80 1.87 0.7M
2021-04-20 1.99 2.00 1.90 1.97 0.5M
2021-04-19 2.00 2.00 1.95 1.95 1.3M
2021-04-16 2.00 2.00 1.90 1.98 0.6M
2021-04-15 2.04 2.07 1.99 2.00 0.6M
2021-04-14 2.03 2.10 2.00 2.04 0.2M
2021-04-13 2.18 2.18 1.98 2.01 0.4M
2021-04-12 2.11 2.16 2.06 2.16 0.5M
2021-04-09 2.20 2.20 2.10 2.16 0.7M
2021-04-08 2.20 2.20 2.08 2.16 0.4M
2021-04-07 2.18 2.21 2.18 2.18 0.3M
2021-04-01 2.02 2.15 2.02 2.15 0.4M
2021-03-31 1.95 2.02 1.95 2.02 0.3M
2021-03-30 2.08 2.08 1.92 1.99 0.4M
2021-03-29 1.98 2.03 1.88 2.00 1.8M
2021-03-26 1.93 2.10 1.85 2.04 3.6M
2021-03-25 1.69 2.07 1.59 1.93 4.7M
2021-03-24 2.30 2.30 0.50 1.75 32.8M
2021-03-23 2.31 2.31 2.27 2.30 0.9M
2021-03-22 2.29 2.30 2.25 2.30 0.9M
2021-03-19 2.33 2.39 2.29 2.29 0.1M
2021-03-18 2.32 2.34 2.26 2.30 0.6M
2021-03-17 2.41 2.44 2.34 2.38 0.3M
2021-03-16 2.42 2.42 2.37 2.41 0.8M
2021-03-15 2.40 2.49 2.37 2.42 0.6M
2021-03-12 2.36 2.43 2.36 2.40 0.4M
2021-03-11 2.45 2.45 2.31 2.35 0.3M
2021-03-10 2.39 2.42 2.31 2.35 0.9M
2021-03-09 2.51 2.51 2.28 2.33 1.0M
2021-03-08 2.42 2.51 2.42 2.51 1.8M
2021-03-05 2.30 2.40 2.30 2.39 0.5M
2021-03-04 2.44 2.44 2.18 2.34 1.5M
2021-03-03 2.39 2.45 2.39 2.43 0.9M
2021-03-02 2.35 2.48 2.28 2.39 2.0M
2021-03-01 2.26 2.33 2.21 2.32 1.6M
2021-02-26 2.00 2.30 1.91 2.21 2.1M
2021-02-25 1.71 2.15 1.71 2.06 2.7M
2021-02-24 1.75 1.84 1.69 1.80 3.1M
2021-02-23 1.69 1.70 1.63 1.70 0.4M
2021-02-22 1.60 1.68 1.59 1.61 0.6M
2021-02-19 1.50 1.59 1.50 1.55 0.3M
2021-02-18 1.45 1.51 1.45 1.51 1.8M
2021-02-17 1.47 1.51 1.47 1.45 1.3M
2021-02-16 1.47 1.47 1.47 1.47 0.0M
2021-02-11 1.47 1.47 1.47 1.47 0.0M
2021-02-10 1.45 1.47 1.44 1.47 0.5M
2021-02-09 1.40 1.45 1.39 1.45 0.7M
2021-02-08 1.35 1.41 1.31 1.41 0.7M
2021-02-05 1.39 1.39 1.38 1.38 0.4M
2021-02-04 1.42 1.42 1.37 1.39 0.5M
2021-02-03 1.35 1.43 1.33 1.43 0.5M
2021-02-02 1.35 1.39 1.33 1.38 0.1M
2021-02-01 1.41 1.41 1.40 1.40 0.3M
2021-01-29 1.39 1.41 1.32 1.41 0.2M
2021-01-28 1.36 1.41 1.30 1.40 0.4M
2021-01-27 1.43 1.43 1.39 1.40 0.3M
2021-01-26 1.43 1.43 1.42 1.43 0.0M
2021-01-25 1.40 1.43 1.40 1.43 1.0M
2021-01-22 1.39 1.40 1.36 1.40 0.2M
2021-01-21 1.34 1.39 1.34 1.39 0.0M
2021-01-20 1.43 1.43 1.34 1.40 0.2M
2021-01-19 1.40 1.40 1.37 1.38 0.2M
2021-01-18 1.37 1.40 1.37 1.40 0.6M
2021-01-15 1.37 1.37 1.37 1.37 0.0M
2021-01-14 1.35 1.37 1.35 1.37 0.4M
2021-01-13 1.35 1.37 1.33 1.37 0.1M
2021-01-12 1.37 1.38 1.36 1.37 0.2M
2021-01-11 1.35 1.35 1.34 1.34 0.3M
2021-01-08 1.38 1.38 1.35 1.35 0.0M
2021-01-07 1.40 1.42 1.37 1.39 0.1M
2021-01-06 1.38 1.42 1.38 1.40 0.3M
2021-01-05 1.35 1.45 1.35 1.38 0.4M
2021-01-04 1.38 1.44 1.30 1.36 1.0M