China National Building Material Co Ltd (3323)

3323
🏛️ 홍콩 →
5.27
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 5.45 5.50 5.45 5.48 1,012.0K
09:35 5.47 5.47 5.44 5.45 838.0K
09:40 5.47 5.50 5.47 5.48 314.0K
09:45 5.50 5.51 5.49 5.50 440.8K
09:50 5.49 5.50 5.47 5.48 426.0K
09:55 5.49 5.49 5.39 5.41 2,656.0K
10:00 5.42 5.43 5.42 5.43 1,296.0K
10:05 5.42 5.43 5.41 5.43 184.0K
10:10 5.42 5.43 5.41 5.42 234.0K
10:15 5.43 5.43 5.42 5.43 113.0K
10:20 5.42 5.43 5.42 5.43 126.0K
10:25 5.43 5.43 5.43 5.43 382.0K
10:30 5.43 5.43 5.43 5.43 268.0K
10:35 5.43 5.47 5.43 5.47 670.0K
10:40 5.46 5.46 5.46 5.46 174.0K
10:45 5.47 5.47 5.47 5.47 184.0K
10:50 5.45 5.46 5.41 5.43 2,500.0K
10:55 5.42 5.43 5.41 5.43 106.0K
11:00 5.41 5.42 5.40 5.40 244.0K
11:05 5.41 5.41 5.41 5.41 112.0K
11:10 5.40 5.40 5.39 5.40 444.0K
11:15 5.40 5.41 5.40 5.41 158.0K
11:20 5.40 5.41 5.40 5.40 418.0K
11:30 5.41 5.41 5.40 5.40 432.0K
11:40 5.41 5.41 5.40 5.40 130.0K
11:50 5.41 5.41 5.39 5.39 100.0K
11:55 5.40 5.41 5.40 5.41 54.0K
13:00 5.42 5.47 5.42 5.44 1,882.0K
13:05 5.44 5.44 5.42 5.43 271.7K
13:10 5.44 5.44 5.43 5.43 228.0K
13:15 5.44 5.44 5.42 5.42 40.0K
13:20 5.43 5.43 5.42 5.43 166.0K
13:25 5.42 5.43 5.41 5.43 194.0K
13:30 5.41 5.43 5.41 5.43 210.0K
13:35 5.42 5.44 5.42 5.43 194.0K
13:40 5.44 5.44 5.43 5.44 166.0K
13:45 5.44 5.45 5.44 5.45 138.0K
13:50 5.44 5.45 5.43 5.45 140.0K
13:55 5.44 5.45 5.44 5.45 330.0K
14:05 5.44 5.46 5.44 5.46 136.0K
14:10 5.44 5.46 5.44 5.46 286.0K
14:15 5.44 5.46 5.43 5.45 696.0K
14:20 5.46 5.46 5.45 5.45 88.0K
14:25 5.46 5.46 5.45 5.45 242.0K
14:30 5.44 5.44 5.43 5.43 124.0K
14:35 5.44 5.44 5.44 5.44 72.0K
14:40 5.43 5.44 5.42 5.43 184.0K
14:45 5.42 5.43 5.42 5.43 66.0K
14:50 5.42 5.42 5.42 5.42 246.0K
14:55 5.41 5.41 5.41 5.41 18.0K
15:00 5.42 5.44 5.42 5.43 460.0K
15:05 5.42 5.42 5.41 5.42 164.0K
15:10 5.41 5.41 5.41 5.41 454.0K
15:20 5.40 5.40 5.40 5.40 122.0K
15:25 5.41 5.41 5.41 5.41 44.0K
15:30 5.40 5.41 5.40 5.40 80.0K
15:35 5.41 5.42 5.39 5.39 377.2K
15:40 5.40 5.40 5.39 5.40 176.0K
15:45 5.39 5.39 5.38 5.39 476.0K
15:50 5.38 5.39 5.38 5.38 316.0K
15:55 5.38 5.39 5.38 5.38 2,718.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 5.38 5.42 5.23 5.27 28.0M
2025-09-25 5.44 5.52 5.38 5.38 25.5M
2025-09-24 5.48 5.51 5.34 5.44 17.5M
2025-09-23 5.54 5.62 5.32 5.48 27.3M
2025-09-22 5.50 5.54 5.40 5.48 23.7M
2025-09-19 5.27 5.58 5.27 5.49 49.5M
2025-09-18 5.55 5.55 5.25 5.34 32.2M
2025-09-17 5.48 5.53 5.42 5.50 26.5M
2025-09-16 5.57 5.70 5.38 5.48 35.0M
2025-09-15 5.70 5.70 5.51 5.57 34.2M
2025-09-12 5.51 5.78 5.51 5.71 46.3M
2025-09-11 5.32 5.52 5.27 5.50 35.1M
2025-09-10 5.34 5.42 5.29 5.32 24.2M
2025-09-09 5.25 5.35 5.19 5.31 34.8M
2025-09-08 5.16 5.23 5.10 5.21 18.9M
2025-09-05 5.00 5.16 5.00 5.12 23.9M
2025-09-04 5.35 5.37 4.98 5.01 38.2M
2025-09-03 5.24 5.31 5.11 5.26 27.1M
2025-09-02 5.42 5.48 5.22 5.24 28.0M
2025-09-01 5.73 5.73 5.27 5.42 51.4M
2025-08-29 5.64 6.02 5.55 5.64 81.9M
2025-08-28 5.38 5.41 5.26 5.34 19.0M
2025-08-27 5.48 5.57 5.34 5.38 27.0M
2025-08-26 5.46 5.47 5.36 5.41 21.5M
2025-08-25 5.52 5.66 5.43 5.46 29.1M
2025-08-22 5.48 5.50 5.33 5.48 41.9M
2025-08-21 5.58 5.65 5.39 5.47 45.2M
2025-08-20 5.52 5.66 5.30 5.59 45.9M
2025-08-19 5.60 5.69 5.52 5.57 40.5M
2025-08-18 5.00 5.65 5.00 5.60 117.8M
2025-08-15 4.86 5.06 4.82 5.00 29.4M
2025-08-14 4.86 4.99 4.80 4.89 29.4M
2025-08-13 4.80 4.91 4.80 4.86 28.6M
2025-08-12 4.72 4.78 4.68 4.78 13.5M
2025-08-11 4.79 4.79 4.68 4.72 13.9M
2025-08-08 4.70 4.78 4.66 4.73 21.0M
2025-08-07 4.72 4.76 4.60 4.73 19.9M
2025-08-06 4.69 4.71 4.63 4.64 12.2M
2025-08-05 4.66 4.70 4.58 4.69 14.3M
2025-08-04 4.64 4.64 4.55 4.61 16.8M
2025-08-01 4.69 4.78 4.65 4.66 16.9M
2025-07-31 4.86 4.86 4.63 4.68 46.9M
2025-07-30 5.01 5.05 4.87 4.88 26.4M
2025-07-29 5.00 5.05 4.91 5.05 23.0M
2025-07-28 5.00 5.14 4.94 5.01 25.2M
2025-07-25 5.00 5.04 4.90 5.01 31.4M
2025-07-24 4.97 5.03 4.93 5.00 39.8M
2025-07-23 5.05 5.22 4.89 4.97 58.1M
2025-07-22 4.88 5.05 4.74 4.95 110.8M
2025-07-21 4.68 4.94 4.55 4.91 127.7M
2025-07-18 4.39 4.43 4.32 4.36 15.8M
2025-07-17 4.40 4.42 4.28 4.35 27.1M
2025-07-16 4.50 4.52 4.35 4.39 26.1M
2025-07-15 4.51 4.54 4.40 4.47 38.7M
2025-07-14 4.30 4.64 4.27 4.50 72.9M
2025-07-11 4.37 4.37 4.19 4.19 31.3M
2025-07-10 4.22 4.40 4.17 4.36 51.4M
2025-07-09 4.09 4.24 4.07 4.18 39.1M
2025-07-08 4.04 4.09 3.98 4.07 15.9M
2025-07-07 4.12 4.12 3.98 4.01 18.0M
2025-07-04 4.15 4.15 4.05 4.11 14.1M
2025-07-03 4.06 4.22 4.06 4.15 36.9M
2025-07-02 3.78 4.13 3.75 4.06 95.3M
2025-06-30 3.78 3.83 3.73 3.75 9.7M
2025-06-27 3.83 3.83 3.76 3.80 14.6M
2025-06-26 3.79 3.84 3.73 3.80 16.9M
2025-06-25 3.71 3.78 3.68 3.76 16.4M
2025-06-24 3.58 3.71 3.58 3.70 27.1M
2025-06-23 3.56 3.57 3.48 3.57 24.4M
2025-06-20 3.48 3.56 3.48 3.56 46.5M
2025-06-19 3.60 3.61 3.47 3.48 17.0M
2025-06-18 3.60 3.63 3.58 3.60 15.1M
2025-06-17 3.61 3.63 3.57 3.60 12.2M
2025-06-16 3.51 3.58 3.51 3.58 12.4M
2025-06-13 3.58 3.58 3.48 3.53 20.1M
2025-06-12 3.60 3.61 3.55 3.58 14.4M
2025-06-11 3.58 3.61 3.55 3.60 13.9M
2025-06-10 3.52 3.64 3.50 3.58 20.9M
2025-06-09 3.53 3.54 3.48 3.52 7.4M
2025-06-06 3.49 3.53 3.49 3.51 8.5M
2025-06-05 3.52 3.53 3.46 3.50 6.5M
2025-06-04 3.47 3.52 3.45 3.49 16.7M
2025-06-03 3.47 3.53 3.45 3.46 10.7M
2025-06-02 3.50 3.52 3.36 3.47 10.8M
2025-05-30 3.52 3.54 3.48 3.50 25.0M
2025-05-29 3.45 3.54 3.45 3.53 12.4M
2025-05-28 3.46 3.49 3.44 3.49 11.0M
2025-05-27 3.49 3.49 3.40 3.46 26.7M
2025-05-26 3.52 3.56 3.47 3.50 18.5M
2025-05-23 3.55 3.56 3.49 3.52 18.4M
2025-05-22 3.60 3.62 3.55 3.57 15.1M
2025-05-21 3.57 3.60 3.55 3.60 14.4M
2025-05-20 3.57 3.59 3.55 3.57 20.2M
2025-05-19 3.65 3.65 3.53 3.56 33.1M
2025-05-16 3.67 3.72 3.62 3.65 15.1M
2025-05-15 3.75 3.75 3.67 3.70 13.9M
2025-05-14 3.75 3.76 3.72 3.75 10.6M
2025-05-13 3.74 3.79 3.70 3.72 13.2M
2025-05-12 3.73 3.75 3.68 3.74 20.1M
2025-05-09 3.75 3.75 3.65 3.68 10.7M
2025-05-08 3.69 3.71 3.65 3.70 11.6M
2025-05-07 3.78 3.84 3.68 3.70 21.0M
2025-05-06 3.85 3.85 3.70 3.71 20.8M
2025-05-02 3.77 3.90 3.74 3.84 14.7M
2025-04-30 3.81 3.85 3.67 3.77 22.1M
2025-04-29 3.90 3.93 3.86 3.89 17.7M
2025-04-28 4.01 4.01 3.81 3.90 24.1M
2025-04-25 4.07 4.07 3.95 3.97 18.5M
2025-04-24 4.10 4.10 3.97 4.01 16.1M
2025-04-23 4.14 4.16 4.09 4.11 12.6M
2025-04-22 4.09 4.15 3.96 4.14 30.1M
2025-04-17 3.93 4.04 3.93 4.01 10.9M
2025-04-16 4.07 4.07 3.92 4.02 14.6M
2025-04-15 4.03 4.08 4.01 4.07 11.8M
2025-04-14 4.08 4.15 4.05 4.08 12.9M
2025-04-11 3.92 4.09 3.92 4.07 19.9M
2025-04-10 4.10 4.10 3.96 3.99 31.5M
2025-04-09 3.79 4.04 3.71 4.03 53.2M
2025-04-08 3.80 3.90 3.69 3.89 49.1M
2025-04-07 3.95 3.99 3.66 3.70 55.0M
2025-04-03 4.16 4.28 4.14 4.25 27.3M
2025-04-02 4.06 4.26 3.96 4.25 57.5M
2025-04-01 4.01 4.10 3.97 4.03 23.1M
2025-03-31 4.00 4.01 3.91 4.01 37.2M
2025-03-28 4.10 4.19 3.99 4.03 39.9M
2025-03-27 4.06 4.10 3.98 4.09 26.4M
2025-03-26 3.92 4.05 3.92 4.03 28.4M
2025-03-25 4.02 4.02 3.92 3.95 27.4M
2025-03-24 4.13 4.15 3.98 4.03 46.7M
2025-03-21 4.08 4.25 4.05 4.10 85.6M
2025-03-20 4.20 4.25 4.08 4.09 41.8M
2025-03-19 4.29 4.29 4.18 4.23 44.5M
2025-03-18 4.35 4.37 4.24 4.30 56.3M
2025-03-17 4.07 4.37 4.06 4.32 102.1M
2025-03-14 4.05 4.07 3.96 4.06 51.5M
2025-03-13 3.98 4.04 3.89 4.04 45.3M
2025-03-12 4.05 4.09 3.92 3.98 27.3M
2025-03-11 4.11 4.12 3.96 4.05 40.0M
2025-03-10 4.28 4.31 4.12 4.17 18.3M
2025-03-07 4.19 4.32 4.15 4.28 27.3M
2025-03-06 4.35 4.35 4.17 4.20 44.6M
2025-03-05 3.99 4.34 3.96 4.30 98.7M
2025-03-04 3.95 4.01 3.90 3.99 31.2M
2025-03-03 3.86 4.05 3.86 3.99 62.1M
2025-02-28 3.95 3.98 3.86 3.88 46.8M
2025-02-27 3.97 3.99 3.94 3.98 44.3M
2025-02-26 3.99 4.02 3.95 3.99 47.6M
2025-02-25 3.83 3.98 3.80 3.98 54.8M
2025-02-24 3.83 3.89 3.82 3.83 24.0M
2025-02-21 3.89 3.91 3.80 3.87 25.5M
2025-02-20 3.90 3.92 3.86 3.89 13.6M
2025-02-19 3.93 3.94 3.82 3.90 14.6M
2025-02-18 3.93 3.94 3.89 3.94 18.0M
2025-02-17 3.87 3.96 3.87 3.94 64.5M
2025-02-14 3.83 3.86 3.80 3.86 29.4M
2025-02-13 3.88 3.88 3.80 3.83 42.2M
2025-02-12 3.87 3.90 3.83 3.88 37.1M
2025-02-11 3.89 3.90 3.86 3.88 18.2M
2025-02-10 3.87 3.89 3.85 3.89 22.8M
2025-02-07 3.86 3.95 3.82 3.87 39.3M
2025-02-06 3.72 3.89 3.72 3.86 70.0M
2025-02-05 3.75 3.75 3.68 3.72 35.8M
2025-02-04 3.75 3.81 3.71 3.77 15.2M
2025-02-03 3.75 3.76 3.60 3.76 35.0M
2025-01-28 3.65 3.72 3.64 3.71 13.5M
2025-01-27 3.64 3.72 3.63 3.65 27.8M
2025-01-24 3.59 3.63 3.54 3.59 13.9M
2025-01-23 3.55 3.66 3.55 3.57 12.1M
2025-01-22 3.62 3.64 3.56 3.61 16.2M
2025-01-21 3.62 3.65 3.59 3.63 14.3M
2025-01-20 3.58 3.67 3.57 3.64 23.7M
2025-01-17 3.50 3.60 3.49 3.58 21.2M
2025-01-16 3.47 3.52 3.46 3.51 17.1M
2025-01-15 3.41 3.46 3.40 3.46 15.7M
2025-01-14 3.35 3.43 3.33 3.42 14.5M
2025-01-13 3.40 3.40 3.30 3.35 27.2M
2025-01-10 3.49 3.49 3.35 3.38 14.3M
2025-01-09 3.40 3.50 3.38 3.46 15.9M
2025-01-08 3.43 3.45 3.34 3.40 17.2M
2025-01-07 3.43 3.49 3.38 3.44 15.5M
2025-01-06 3.45 3.54 3.39 3.44 29.9M
2025-01-03 3.47 3.54 3.45 3.45 12.9M
2025-01-02 3.55 3.57 3.47 3.49 29.5M