China Resources Cement Holdings Ltd (1313)

1313
🏛️ 홍콩 →
1.80
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 5.88 5.95 5.86 5.89 3.2M
2021-12-30 5.97 6.03 5.85 5.88 4.1M
2021-12-29 6.05 6.05 5.95 5.98 2.4M
2021-12-28 6.00 6.10 5.98 6.05 3.1M
2021-12-24 6.08 6.08 5.98 6.01 1.5M
2021-12-23 5.86 6.04 5.86 6.02 7.2M
2021-12-22 5.90 5.94 5.78 5.85 2.9M
2021-12-21 5.70 5.93 5.70 5.86 5.3M
2021-12-20 5.95 5.99 5.79 5.79 4.8M
2021-12-17 5.97 6.06 5.91 5.97 11.2M
2021-12-16 5.93 5.98 5.78 5.97 8.4M
2021-12-15 6.01 6.04 5.92 5.93 7.1M
2021-12-14 6.20 6.20 5.91 6.00 16.9M
2021-12-13 5.95 6.40 5.95 6.20 31.6M
2021-12-10 6.18 6.18 5.93 6.00 12.0M
2021-12-09 6.05 6.19 6.05 6.18 11.3M
2021-12-08 6.11 6.18 6.06 6.08 11.0M
2021-12-07 5.95 6.09 5.95 6.08 12.1M
2021-12-06 5.86 6.08 5.85 5.92 7.5M
2021-12-03 5.80 5.96 5.78 5.93 11.0M
2021-12-02 5.70 5.85 5.67 5.83 13.4M
2021-12-01 5.70 5.83 5.65 5.69 11.7M
2021-11-30 5.77 5.82 5.61 5.70 21.7M
2021-11-29 5.95 6.00 5.76 5.77 12.3M
2021-11-26 6.05 6.05 5.95 5.95 8.4M
2021-11-25 6.12 6.12 6.03 6.05 4.3M
2021-11-24 6.07 6.12 5.99 6.11 10.4M
2021-11-23 5.95 6.09 5.90 6.02 9.0M
2021-11-22 6.06 6.10 5.95 5.96 16.7M
2021-11-19 6.05 6.12 5.92 6.06 7.5M
2021-11-18 6.02 6.06 5.90 6.06 12.9M
2021-11-17 6.11 6.15 6.02 6.07 10.2M
2021-11-16 6.13 6.13 6.01 6.06 11.9M
2021-11-15 6.26 6.28 6.06 6.12 9.0M
2021-11-12 6.46 6.48 6.14 6.26 13.7M
2021-11-11 6.07 6.36 6.03 6.35 21.5M
2021-11-10 6.09 6.10 5.93 6.07 8.6M
2021-11-09 6.10 6.16 5.96 6.09 13.8M
2021-11-08 6.05 6.18 6.00 6.07 7.2M
2021-11-05 6.12 6.18 5.98 6.04 20.2M
2021-11-04 6.24 6.27 6.15 6.21 11.3M
2021-11-03 6.29 6.30 6.16 6.19 11.7M
2021-11-02 6.43 6.48 6.20 6.26 14.7M
2021-11-01 6.55 6.60 6.26 6.39 30.0M
2021-10-29 6.65 6.71 6.56 6.56 12.0M
2021-10-28 6.69 6.71 6.58 6.61 13.8M
2021-10-27 6.83 6.88 6.53 6.65 22.8M
2021-10-26 6.85 6.86 6.70 6.77 19.0M
2021-10-25 7.00 7.05 6.65 6.80 36.9M
2021-10-22 7.15 7.25 7.05 7.13 22.7M
2021-10-21 7.16 7.22 7.07 7.10 14.4M
2021-10-20 7.13 7.20 7.02 7.11 10.8M
2021-10-19 7.11 7.17 7.07 7.13 6.5M
2021-10-18 7.10 7.14 7.01 7.11 10.5M
2021-10-15 7.57 7.57 6.95 7.09 30.6M
2021-10-12 7.41 7.53 7.30 7.38 11.8M
2021-10-11 7.43 7.53 7.39 7.40 10.5M
2021-10-08 7.68 7.74 7.43 7.43 16.0M
2021-10-07 7.44 7.67 7.42 7.62 8.0M
2021-10-06 7.50 7.51 7.35 7.39 9.6M
2021-10-05 7.64 7.64 7.46 7.50 9.2M
2021-10-04 7.51 7.65 7.40 7.64 10.4M
2021-09-30 7.47 7.55 7.30 7.51 12.6M
2021-09-29 7.63 7.67 7.46 7.47 10.7M
2021-09-28 7.63 7.80 7.46 7.65 15.7M
2021-09-27 8.01 8.06 7.56 7.68 18.0M
2021-09-24 8.53 8.56 7.84 7.93 32.1M
2021-09-23 8.60 8.95 8.19 8.49 32.3M
2021-09-21 8.18 8.48 8.07 8.43 14.8M
2021-09-20 8.49 8.59 8.05 8.28 19.6M
2021-09-17 8.51 8.53 8.25 8.49 15.7M
2021-09-16 8.65 8.65 8.35 8.51 18.5M
2021-09-15 8.90 8.90 8.40 8.62 31.5M
2021-09-14 9.10 9.10 8.78 8.90 32.9M
2021-09-13 8.83 9.04 8.75 8.96 42.2M
2021-09-10 8.40 9.10 8.40 8.76 64.6M
2021-09-09 8.16 8.53 8.04 8.38 33.0M
2021-09-08 8.48 8.50 8.32 8.49 19.3M
2021-09-07 8.59 8.63 8.40 8.48 28.5M
2021-09-06 8.15 8.57 8.10 8.51 41.5M
2021-09-03 7.94 8.15 7.91 8.15 21.6M
2021-09-02 7.86 7.94 7.83 7.92 12.0M
2021-09-01 7.61 8.03 7.61 7.88 26.5M
2021-08-31 7.35 7.65 7.25 7.63 33.5M
2021-08-30 7.45 7.50 7.22 7.35 12.1M
2021-08-27 7.51 7.68 7.46 7.50 5.3M
2021-08-26 7.59 7.60 7.38 7.51 9.0M
2021-08-25 7.65 7.70 7.55 7.59 5.1M
2021-08-24 7.66 7.71 7.54 7.60 7.7M
2021-08-23 7.63 7.75 7.58 7.64 9.3M
2021-08-20 7.60 7.67 7.33 7.57 11.7M
2021-08-19 7.79 7.79 7.54 7.71 13.3M
2021-08-18 7.73 7.94 7.73 7.81 16.3M
2021-08-17 7.68 7.89 7.66 7.74 25.8M
2021-08-16 7.40 7.76 7.40 7.64 20.8M
2021-08-13 7.43 7.48 7.34 7.41 5.2M
2021-08-12 7.47 7.52 7.36 7.43 6.9M
2021-08-11 7.54 7.59 7.42 7.47 7.2M
2021-08-10 7.50 7.60 7.37 7.54 15.3M
2021-08-09 7.10 7.50 7.09 7.39 32.4M
2021-08-06 7.34 7.35 7.15 7.16 10.5M
2021-08-05 7.19 7.44 7.16 7.28 17.1M
2021-08-04 7.24 7.50 7.23 7.31 26.5M
2021-08-03 6.99 7.24 6.99 7.21 25.6M
2021-08-02 6.41 6.99 6.36 6.99 25.0M
2021-07-30 6.52 6.54 6.37 6.41 17.1M
2021-07-29 6.60 6.62 6.43 6.52 15.1M
2021-07-28 6.49 6.55 6.35 6.48 19.3M
2021-07-27 6.80 6.90 6.41 6.49 14.8M
2021-07-26 6.91 6.91 6.70 6.75 12.5M
2021-07-23 7.00 7.08 6.93 6.93 12.3M
2021-07-22 6.92 7.07 6.86 6.97 17.5M
2021-07-21 7.06 7.07 6.87 6.90 9.9M
2021-07-20 7.06 7.07 6.90 7.00 6.2M
2021-07-19 7.20 7.20 6.98 7.06 6.7M
2021-07-16 7.16 7.24 7.10 7.18 9.5M
2021-07-15 6.94 7.16 6.90 7.14 10.3M
2021-07-14 7.04 7.04 6.86 6.94 19.8M
2021-07-13 7.14 7.14 7.06 7.08 10.1M
2021-07-12 7.02 7.18 7.02 7.09 11.2M
2021-07-09 7.09 7.13 7.00 7.04 7.7M
2021-07-08 7.15 7.21 7.07 7.08 9.0M
2021-07-07 7.06 7.21 7.00 7.19 13.8M
2021-07-06 7.13 7.13 7.04 7.06 11.0M
2021-07-05 7.23 7.25 7.07 7.12 16.8M
2021-07-02 7.38 7.40 7.21 7.25 14.2M
2021-06-30 7.50 7.55 7.33 7.38 14.2M
2021-06-29 7.60 7.63 7.47 7.50 11.7M
2021-06-28 7.68 7.68 7.61 7.64 9.8M
2021-06-25 7.58 7.70 7.54 7.64 11.0M
2021-06-24 7.64 7.64 7.51 7.60 7.3M
2021-06-23 7.45 7.59 7.43 7.54 10.6M
2021-06-22 7.46 7.52 7.43 7.44 11.8M
2021-06-21 7.54 7.58 7.40 7.46 11.4M
2021-06-18 7.64 7.64 7.50 7.53 26.3M
2021-06-17 7.72 7.75 7.52 7.56 21.4M
2021-06-16 7.80 7.84 7.68 7.72 15.1M
2021-06-15 7.86 7.86 7.65 7.76 15.0M
2021-06-11 7.88 7.91 7.60 7.86 19.0M
2021-06-10 8.00 8.04 7.82 7.89 18.0M
2021-06-09 8.12 8.14 7.97 7.98 14.5M
2021-06-08 8.15 8.22 8.03 8.07 8.2M
2021-06-07 8.02 8.23 8.02 8.15 7.4M
2021-06-04 8.12 8.13 7.96 8.04 21.3M
2021-06-03 8.20 8.28 8.14 8.16 13.1M
2021-06-02 8.17 8.30 8.17 8.26 9.6M
2021-06-01 8.18 8.25 8.12 8.23 6.5M
2021-05-31 8.20 8.24 8.18 8.23 4.1M
2021-05-28 8.18 8.26 8.12 8.23 18.7M
2021-05-27 7.94 8.26 7.90 8.20 32.8M
2021-05-26 7.84 7.98 7.84 7.94 13.5M
2021-05-25 7.96 7.99 7.86 7.86 32.1M
2021-05-24 8.06 8.11 7.96 8.00 11.5M
2021-05-21 8.08 8.16 8.05 8.09 11.7M
2021-05-20 8.25 8.25 8.07 8.11 19.9M
2021-05-18 8.45 8.65 8.44 8.63 19.1M
2021-05-17 8.50 8.57 8.43 8.46 14.0M
2021-05-14 8.44 8.54 8.40 8.47 13.2M
2021-05-13 8.55 8.59 8.41 8.41 14.3M
2021-05-12 8.69 8.70 8.56 8.67 12.8M
2021-05-11 8.75 8.75 8.59 8.70 13.8M
2021-05-10 8.67 8.75 8.60 8.75 19.3M
2021-05-07 8.43 8.68 8.43 8.57 16.5M
2021-05-06 8.48 8.52 8.43 8.48 13.2M
2021-05-05 8.48 8.60 8.43 8.49 10.2M
2021-05-04 8.48 8.49 8.40 8.43 7.1M
2021-05-03 8.44 8.48 8.38 8.42 5.6M
2021-04-30 8.48 8.50 8.44 8.47 7.7M
2021-04-29 8.53 8.57 8.43 8.47 10.0M
2021-04-28 8.45 8.53 8.44 8.48 8.9M
2021-04-27 8.50 8.58 8.46 8.47 15.1M
2021-04-26 8.60 8.64 8.44 8.55 27.9M
2021-04-23 8.64 8.69 8.58 8.67 17.0M
2021-04-22 8.73 8.79 8.65 8.70 14.0M
2021-04-21 8.72 8.81 8.69 8.78 10.4M
2021-04-20 8.85 8.88 8.75 8.82 7.2M
2021-04-19 8.88 8.92 8.77 8.84 13.6M
2021-04-16 8.72 8.86 8.67 8.86 17.5M
2021-04-15 8.73 8.79 8.65 8.70 12.0M
2021-04-14 8.80 8.80 8.68 8.72 10.5M
2021-04-13 8.80 8.89 8.73 8.75 17.2M
2021-04-12 8.85 8.89 8.67 8.75 11.1M
2021-04-09 8.82 8.88 8.73 8.86 11.7M
2021-04-08 8.57 8.82 8.57 8.81 19.8M
2021-04-07 8.67 8.76 8.62 8.69 9.6M
2021-04-01 8.72 8.73 8.58 8.63 13.8M
2021-03-31 8.85 8.90 8.71 8.73 12.4M
2021-03-30 8.78 8.89 8.76 8.84 18.0M
2021-03-29 8.63 8.81 8.57 8.77 19.2M
2021-03-26 8.55 8.61 8.46 8.54 18.6M
2021-03-25 8.50 8.69 8.36 8.61 22.8M
2021-03-24 8.61 8.66 8.50 8.53 20.5M
2021-03-23 8.83 8.88 8.61 8.70 23.2M
2021-03-22 8.72 8.87 8.70 8.82 11.5M
2021-03-19 8.77 8.80 8.70 8.75 35.2M
2021-03-18 8.89 8.94 8.80 8.82 20.5M
2021-03-17 8.73 8.88 8.73 8.87 27.2M
2021-03-16 8.89 8.91 8.74 8.75 42.6M
2021-03-15 9.02 9.05 8.82 8.92 40.6M
2021-03-12 9.18 9.44 9.16 9.16 20.5M
2021-03-11 9.00 9.33 8.98 9.24 21.5M
2021-03-10 9.10 9.10 8.91 8.96 11.5M
2021-03-09 9.05 9.11 8.70 8.93 23.1M
2021-03-08 9.13 9.27 9.05 9.05 18.6M
2021-03-05 9.07 9.15 8.90 9.06 23.5M
2021-03-04 9.31 9.53 9.20 9.20 17.4M
2021-03-03 9.42 9.51 9.30 9.42 14.9M
2021-03-02 9.26 9.53 9.20 9.34 16.8M
2021-03-01 9.40 9.43 9.01 9.25 17.5M
2021-02-26 9.35 9.61 9.24 9.24 20.4M
2021-02-25 9.51 9.73 9.31 9.60 23.2M
2021-02-24 9.40 9.75 9.20 9.38 22.6M
2021-02-23 9.48 9.63 9.38 9.40 21.1M
2021-02-22 9.95 9.98 9.50 9.54 38.8M
2021-02-19 8.90 9.58 8.80 9.47 49.5M
2021-02-18 9.13 9.14 8.81 8.83 20.5M
2021-02-17 8.72 9.15 8.72 9.07 25.3M
2021-02-16 8.71 8.95 8.71 8.85 10.3M
2021-02-11 8.64 8.84 8.63 8.74 4.7M
2021-02-10 8.84 8.90 8.54 8.65 10.7M
2021-02-09 8.70 8.80 8.55 8.69 7.2M
2021-02-08 8.76 8.95 8.68 8.71 9.9M
2021-02-05 8.78 8.82 8.65 8.73 4.6M
2021-02-04 8.85 8.88 8.57 8.76 10.2M
2021-02-03 8.63 8.85 8.63 8.77 8.8M
2021-02-02 8.79 8.91 8.71 8.77 8.7M
2021-02-01 8.46 8.78 8.46 8.67 11.2M
2021-01-29 8.64 8.69 8.46 8.57 20.6M
2021-01-28 8.92 8.92 8.63 8.70 14.8M
2021-01-27 8.72 8.96 8.66 8.89 12.8M
2021-01-26 8.80 8.80 8.64 8.73 19.4M
2021-01-25 8.87 8.97 8.76 8.88 12.8M
2021-01-22 9.03 9.04 8.80 8.88 11.7M
2021-01-21 9.09 9.22 9.06 9.08 10.2M
2021-01-20 9.18 9.25 8.96 9.10 18.8M
2021-01-19 9.08 9.18 8.97 9.15 17.9M
2021-01-18 9.16 9.16 8.85 9.08 12.1M
2021-01-15 9.01 9.22 9.01 9.20 16.2M
2021-01-14 9.25 9.31 9.07 9.20 13.6M
2021-01-13 9.57 9.61 9.18 9.29 15.7M
2021-01-12 9.44 9.59 9.28 9.52 12.6M
2021-01-11 9.46 9.62 9.24 9.39 16.1M
2021-01-08 9.30 9.48 9.27 9.39 19.4M
2021-01-07 9.30 9.38 9.04 9.20 18.4M
2021-01-06 8.73 9.24 8.70 9.16 22.2M
2021-01-05 8.58 8.81 8.55 8.73 8.8M
2021-01-04 8.70 8.71 8.55 8.56 9.2M