Anhui Conch Cement (0914)

0914
🏛️ 홍콩 →
23.12
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 18.06 18.18 17.88 18.04 2.4M
2023-12-28 17.56 18.08 17.32 17.96 5.5M
2023-12-27 17.42 17.64 17.34 17.54 4.5M
2023-12-22 17.44 17.72 17.34 17.42 3.8M
2023-12-21 17.22 17.56 17.10 17.48 4.1M
2023-12-20 17.26 17.42 17.10 17.28 3.8M
2023-12-19 17.16 17.28 17.06 17.12 4.3M
2023-12-18 17.38 17.38 17.06 17.18 4.9M
2023-12-15 17.08 17.54 17.04 17.34 16.1M
2023-12-14 16.84 17.12 16.78 16.86 7.7M
2023-12-13 17.28 17.32 16.60 16.78 6.5M
2023-12-12 16.92 17.34 16.80 17.32 4.2M
2023-12-11 17.30 17.30 16.52 16.90 7.7M
2023-12-08 17.58 17.60 17.12 17.22 5.3M
2023-12-07 17.62 17.78 17.38 17.52 5.6M
2023-12-06 17.82 17.96 17.64 17.76 4.5M
2023-12-05 17.88 17.92 17.60 17.82 3.4M
2023-12-04 18.18 18.22 17.76 17.80 4.8M
2023-12-01 18.38 18.40 18.02 18.14 2.7M
2023-11-30 18.28 18.54 18.12 18.28 4.7M
2023-11-29 18.76 18.76 18.20 18.28 3.8M
2023-11-28 18.86 19.04 18.54 18.62 3.0M
2023-11-27 19.24 19.24 18.54 18.82 3.8M
2023-11-24 19.42 19.58 19.02 19.08 2.8M
2023-11-23 19.22 19.42 18.92 19.42 4.2M
2023-11-22 19.36 19.38 19.06 19.18 2.2M
2023-11-21 19.18 19.76 19.18 19.36 5.3M
2023-11-20 18.96 19.26 18.90 19.10 3.1M
2023-11-17 19.20 19.30 18.92 18.96 4.3M
2023-11-16 19.56 19.66 19.10 19.46 5.2M
2023-11-15 19.10 19.40 19.00 19.36 5.0M
2023-11-14 18.74 18.78 18.50 18.60 1.7M
2023-11-13 18.60 18.76 18.40 18.60 1.8M
2023-11-10 18.80 18.80 18.40 18.60 2.2M
2023-11-09 18.86 19.08 18.80 18.80 2.1M
2023-11-08 19.38 19.38 18.86 19.00 3.4M
2023-11-07 19.62 19.62 19.08 19.18 3.1M
2023-11-06 19.72 19.76 19.38 19.62 3.5M
2023-11-03 19.24 19.54 19.22 19.52 4.1M
2023-11-02 19.40 19.54 19.14 19.20 2.7M
2023-11-01 19.50 19.50 19.06 19.36 3.3M
2023-10-31 19.70 19.74 19.30 19.52 3.0M
2023-10-30 19.10 19.72 19.04 19.68 4.0M
2023-10-27 18.90 19.60 18.60 19.32 6.4M
2023-10-26 19.12 19.26 18.80 18.94 4.1M
2023-10-25 19.00 19.28 18.84 19.12 11.6M
2023-10-24 18.06 18.40 17.92 17.98 5.3M
2023-10-20 18.54 18.68 18.32 18.40 4.6M
2023-10-19 19.00 19.06 18.40 18.54 10.5M
2023-10-18 19.64 19.72 19.22 19.32 6.8M
2023-10-17 19.98 19.98 19.50 19.64 3.3M
2023-10-16 19.90 20.10 19.62 19.72 3.7M
2023-10-13 20.35 20.55 19.88 20.10 3.6M
2023-10-12 20.30 21.00 20.25 20.60 4.9M
2023-10-11 19.96 20.25 19.70 20.05 6.7M
2023-10-10 20.05 20.35 19.68 19.70 3.7M
2023-10-09 19.86 19.96 19.70 19.88 1.8M
2023-10-06 19.64 19.98 19.64 19.92 3.2M
2023-10-05 19.58 19.74 19.40 19.66 2.0M
2023-10-04 20.00 20.10 19.46 19.58 4.8M
2023-10-03 20.45 20.75 19.94 20.10 7.5M
2023-09-29 20.65 21.05 20.50 20.85 2.2M
2023-09-28 20.50 20.95 20.45 20.60 2.7M
2023-09-27 20.50 20.75 20.40 20.50 4.5M
2023-09-26 20.60 21.20 20.40 20.50 3.0M
2023-09-25 21.15 21.30 20.65 20.75 4.7M
2023-09-22 20.65 21.35 20.20 21.30 4.6M
2023-09-21 21.35 21.40 20.75 20.80 4.4M
2023-09-20 21.00 21.70 21.00 21.40 5.5M
2023-09-19 21.25 21.55 20.85 21.35 4.2M
2023-09-18 21.50 21.50 20.85 21.00 6.6M
2023-09-15 20.80 21.40 20.60 21.15 10.6M
2023-09-14 20.65 20.90 20.50 20.60 8.1M
2023-09-13 21.00 21.25 20.65 20.75 8.2M
2023-09-12 21.70 21.70 20.80 20.85 9.6M
2023-09-11 21.75 21.95 21.50 21.65 6.6M
2023-09-07 22.25 22.45 21.95 22.10 3.4M
2023-09-06 22.50 22.65 22.20 22.40 5.8M
2023-09-05 23.20 23.20 22.40 22.55 7.9M
2023-09-04 22.10 23.35 22.10 23.25 10.8M
2023-08-31 22.05 22.30 21.65 21.80 12.8M
2023-08-30 22.40 22.50 21.90 22.05 4.1M
2023-08-29 21.40 22.35 21.25 22.20 9.2M
2023-08-28 22.60 22.80 21.35 21.40 6.4M
2023-08-25 21.15 22.20 21.15 22.00 10.8M
2023-08-24 21.10 21.30 20.80 21.00 5.4M
2023-08-23 21.20 21.30 20.70 20.95 6.9M
2023-08-22 20.85 21.35 20.70 21.20 8.8M
2023-08-21 21.05 21.10 20.65 20.80 12.6M
2023-08-18 21.20 21.60 20.80 21.10 4.5M
2023-08-17 21.00 21.30 20.75 21.20 4.4M
2023-08-16 21.40 21.40 21.00 21.20 3.0M
2023-08-15 21.50 21.80 21.10 21.20 2.2M
2023-08-14 21.05 21.60 20.90 21.55 4.1M
2023-08-11 22.25 22.25 21.15 21.40 4.1M
2023-08-10 22.10 22.20 21.75 22.05 2.3M
2023-08-09 22.10 22.35 21.70 22.10 3.6M
2023-08-08 22.60 22.65 21.95 22.10 4.0M
2023-08-07 23.00 23.00 22.40 22.55 3.9M
2023-08-04 23.00 23.55 22.80 23.00 6.9M
2023-08-03 22.55 23.10 22.40 22.80 6.3M
2023-08-02 22.45 23.40 22.30 22.65 10.5M
2023-08-01 23.30 23.45 22.30 22.45 10.3M
2023-07-31 22.10 23.85 22.10 23.45 28.3M
2023-07-28 21.10 22.15 21.10 21.85 6.2M
2023-07-27 20.95 21.50 20.70 21.40 6.8M
2023-07-26 21.00 21.00 20.60 20.75 2.1M
2023-07-25 20.20 21.00 20.05 20.85 9.6M
2023-07-24 20.15 20.20 19.54 19.68 3.2M
2023-07-21 20.15 20.30 19.98 20.05 4.3M
2023-07-20 19.70 20.20 19.64 20.00 5.3M
2023-07-19 19.52 19.78 19.30 19.74 6.2M
2023-07-18 19.60 19.80 19.54 19.58 4.3M
2023-07-14 20.10 20.10 19.70 19.80 5.5M
2023-07-13 19.98 20.35 19.90 20.10 2.6M
2023-07-12 19.86 19.92 19.66 19.86 2.9M
2023-07-11 19.88 20.10 19.58 19.58 6.8M
2023-07-10 20.30 20.45 19.82 19.88 4.5M
2023-07-07 19.80 20.20 19.80 20.10 5.0M
2023-07-06 20.30 20.45 19.96 20.15 5.0M
2023-07-05 20.85 20.90 20.45 20.50 3.6M
2023-07-04 21.00 21.15 20.75 20.85 2.5M
2023-07-03 20.90 21.30 20.90 21.15 3.5M
2023-06-30 20.85 21.10 20.65 20.80 3.6M
2023-06-29 20.95 21.10 20.65 20.85 3.4M
2023-06-28 21.15 21.15 20.70 20.95 2.1M
2023-06-27 20.35 21.30 20.35 21.10 4.0M
2023-06-26 20.45 20.75 20.35 20.45 3.6M
2023-06-23 20.55 20.65 20.20 20.45 2.3M
2023-06-21 21.00 21.00 20.50 20.70 5.0M
2023-06-20 21.50 21.60 20.95 21.15 5.5M
2023-06-19 21.95 22.10 21.50 21.80 3.6M
2023-06-16 21.80 22.30 21.80 22.00 7.0M
2023-06-15 21.50 22.15 21.40 21.75 10.7M
2023-06-14 21.35 21.60 21.15 21.30 4.5M
2023-06-13 20.90 21.50 20.60 21.30 5.6M
2023-06-12 21.30 21.30 20.50 21.00 6.6M
2023-06-09 21.35 21.60 21.20 21.35 4.2M
2023-06-08 20.60 21.45 20.60 21.35 10.0M
2023-06-07 20.80 21.25 20.55 20.65 7.3M
2023-06-06 20.40 21.40 20.25 20.55 8.4M
2023-06-05 20.55 21.20 20.40 20.50 9.2M
2023-06-02 20.15 20.60 20.00 20.40 9.0M
2023-06-01 20.65 21.40 20.35 21.10 14.2M
2023-05-31 21.15 21.20 20.60 20.80 15.3M
2023-05-30 21.50 21.60 21.05 21.35 6.0M
2023-05-29 22.00 22.15 21.30 21.45 6.2M
2023-05-25 22.20 22.20 21.65 21.90 4.3M
2023-05-24 22.55 22.55 22.10 22.20 5.8M
2023-05-23 22.65 23.00 22.50 22.70 7.0M
2023-05-22 22.35 22.90 22.25 22.65 4.9M
2023-05-19 22.80 22.80 22.10 22.40 8.4M
2023-05-18 23.05 23.15 22.70 22.85 6.6M
2023-05-17 23.55 23.60 22.80 23.00 8.4M
2023-05-16 24.10 24.35 23.35 23.55 7.9M
2023-05-15 24.00 24.20 23.80 24.05 4.7M
2023-05-12 24.80 24.85 24.00 24.00 7.3M
2023-05-11 24.65 25.05 24.60 24.85 3.4M
2023-05-10 25.05 25.30 24.75 24.90 4.8M
2023-05-09 24.70 25.45 24.60 25.05 9.5M
2023-05-08 24.35 24.80 24.35 24.70 6.9M
2023-05-05 24.45 24.65 24.10 24.35 6.9M
2023-05-04 24.35 24.80 24.15 24.35 7.3M
2023-05-03 25.00 25.00 24.10 24.30 3.7M
2023-05-02 24.85 25.20 24.40 24.45 4.3M
2023-04-28 24.30 25.10 24.30 24.70 5.5M
2023-04-27 24.80 25.05 24.30 24.40 11.6M
2023-04-26 25.20 25.45 24.70 25.25 3.6M
2023-04-25 25.25 25.40 25.00 25.20 4.5M
2023-04-24 25.55 25.70 25.15 25.45 4.6M
2023-04-21 25.95 26.35 25.60 25.70 3.8M
2023-04-20 25.95 26.15 25.60 26.00 4.4M
2023-04-19 26.40 26.40 25.80 26.00 4.3M
2023-04-18 26.35 26.60 26.20 26.35 6.8M
2023-04-17 26.30 26.30 25.55 26.25 15.3M
2023-04-14 26.80 26.95 26.50 26.65 6.5M
2023-04-13 26.85 26.85 26.30 26.65 9.3M
2023-04-12 27.50 27.75 27.25 27.45 3.9M
2023-04-11 26.45 27.30 26.40 27.30 5.0M
2023-04-06 26.80 26.80 26.20 26.30 5.6M
2023-04-04 27.20 27.20 26.60 26.80 5.3M
2023-04-03 27.45 27.45 26.70 27.00 9.0M
2023-03-31 27.50 27.70 27.10 27.20 7.6M
2023-03-30 27.25 27.45 26.65 27.35 12.0M
2023-03-29 27.50 27.60 26.80 27.20 6.8M
2023-03-28 26.90 27.30 26.75 27.10 6.5M
2023-03-27 27.90 27.90 26.65 26.70 10.0M
2023-03-24 28.35 28.40 27.80 27.90 5.1M
2023-03-23 28.35 28.65 28.10 28.65 6.4M
2023-03-22 28.90 29.30 28.40 28.50 5.0M
2023-03-21 28.70 28.95 28.40 28.75 3.2M
2023-03-20 29.20 29.45 28.65 28.90 3.8M
2023-03-17 29.15 29.55 28.95 29.10 8.3M
2023-03-16 28.65 29.15 28.50 28.65 5.4M
2023-03-15 28.60 28.90 28.30 28.80 8.3M
2023-03-14 28.65 29.20 28.15 28.25 3.3M
2023-03-13 28.45 28.85 28.30 28.85 7.0M
2023-03-10 28.10 28.70 28.00 28.10 4.5M
2023-03-09 29.35 29.40 28.50 28.55 7.5M
2023-03-08 29.70 29.70 29.00 29.35 4.6M
2023-03-07 30.20 30.60 29.80 30.05 6.9M
2023-03-06 30.70 31.10 29.95 30.40 4.5M
2023-03-03 30.80 30.90 30.40 30.75 6.4M
2023-03-02 29.40 30.55 29.30 30.50 5.5M
2023-03-01 29.05 29.95 29.05 29.75 8.1M
2023-02-28 29.60 29.75 28.60 28.80 6.2M
2023-02-27 30.05 30.20 28.90 29.45 6.7M
2023-02-24 30.75 31.40 29.90 30.00 8.0M
2023-02-23 30.55 31.75 30.45 31.40 14.0M
2023-02-22 30.60 30.85 30.25 30.60 6.1M
2023-02-21 30.75 31.50 30.50 30.70 8.6M
2023-02-20 29.05 30.80 28.90 30.55 14.1M
2023-02-17 28.60 29.35 28.60 29.05 2.6M
2023-02-16 28.95 29.45 28.70 29.05 3.3M
2023-02-15 28.90 29.60 28.60 28.80 5.4M
2023-02-14 29.00 29.70 28.70 28.90 5.0M
2023-02-13 28.10 29.50 27.75 29.45 8.3M
2023-02-10 28.35 28.50 28.00 28.10 2.7M
2023-02-09 28.35 28.80 28.15 28.30 4.4M
2023-02-08 28.35 28.80 28.35 28.50 2.7M
2023-02-07 28.40 28.85 28.30 28.40 3.9M
2023-02-06 28.80 28.80 28.10 28.40 5.5M
2023-02-03 29.95 29.95 28.85 29.20 5.5M
2023-02-02 30.10 30.35 29.80 29.95 5.9M
2023-02-01 29.95 30.50 29.60 30.10 9.0M
2023-01-31 30.00 30.00 29.40 29.70 9.9M
2023-01-30 30.45 30.45 29.30 29.40 9.5M
2023-01-27 30.30 30.75 30.10 30.75 5.3M
2023-01-26 30.70 31.05 29.75 30.15 4.6M
2023-01-20 29.40 30.25 29.40 30.25 3.3M
2023-01-19 29.70 29.95 29.40 29.75 4.3M
2023-01-18 29.55 30.00 29.25 29.60 4.1M
2023-01-17 30.10 30.40 29.45 29.70 4.2M
2023-01-16 30.00 30.65 30.00 30.50 5.5M
2023-01-13 29.35 30.30 29.10 30.20 7.9M
2023-01-12 29.05 29.40 28.75 29.05 4.2M
2023-01-11 29.50 29.75 29.20 29.30 5.5M
2023-01-10 29.50 29.80 29.05 29.25 4.3M
2023-01-09 29.15 29.80 28.80 29.45 7.2M
2023-01-06 28.70 29.20 28.25 28.95 5.3M
2023-01-05 29.05 29.20 28.05 28.50 5.2M
2023-01-04 27.75 29.00 27.50 28.65 6.5M
2023-01-03 27.15 27.80 26.90 27.75 4.7M