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
2023-12-29 1.70 1.71 1.67 1.70 3.1M
2023-12-28 1.65 1.71 1.61 1.70 6.4M
2023-12-27 1.67 1.68 1.62 1.65 4.9M
2023-12-22 1.65 1.71 1.65 1.67 7.0M
2023-12-21 1.63 1.68 1.63 1.68 4.3M
2023-12-20 1.66 1.67 1.63 1.64 14.7M
2023-12-19 1.66 1.68 1.61 1.63 8.9M
2023-12-18 1.69 1.71 1.63 1.66 13.3M
2023-12-15 1.60 1.74 1.60 1.72 18.3M
2023-12-14 1.59 1.64 1.59 1.60 7.9M
2023-12-13 1.61 1.62 1.56 1.57 10.5M
2023-12-12 1.61 1.64 1.58 1.63 8.7M
2023-12-11 1.63 1.63 1.56 1.60 17.3M
2023-12-08 1.68 1.70 1.61 1.62 11.3M
2023-12-07 1.73 1.73 1.66 1.68 9.2M
2023-12-06 1.73 1.75 1.71 1.73 5.3M
2023-12-05 1.72 1.74 1.70 1.73 6.8M
2023-12-04 1.76 1.76 1.71 1.72 9.5M
2023-12-01 1.81 1.81 1.73 1.75 33.7M
2023-11-30 1.82 1.85 1.75 1.80 192.2M
2023-11-29 1.84 1.87 1.81 1.82 17.5M
2023-11-28 1.88 1.88 1.82 1.85 22.5M
2023-11-27 1.93 1.93 1.84 1.87 15.3M
2023-11-24 1.95 1.95 1.89 1.92 9.3M
2023-11-23 1.85 1.95 1.80 1.95 15.7M
2023-11-22 1.88 1.88 1.83 1.85 13.9M
2023-11-21 1.93 1.97 1.86 1.88 12.6M
2023-11-20 1.87 1.92 1.85 1.89 18.0M
2023-11-17 1.94 1.94 1.83 1.85 18.9M
2023-11-16 1.98 1.98 1.85 1.95 15.0M
2023-11-15 1.98 2.03 1.94 1.98 23.3M
2023-11-14 1.97 2.00 1.93 1.97 12.0M
2023-11-13 1.95 1.98 1.90 1.96 4.5M
2023-11-10 1.93 1.97 1.89 1.95 7.5M
2023-11-09 1.97 1.98 1.94 1.94 5.2M
2023-11-08 1.97 1.99 1.95 1.97 4.0M
2023-11-07 2.04 2.04 1.97 1.98 6.5M
2023-11-06 1.99 2.04 1.99 2.04 12.9M
2023-11-03 1.94 2.00 1.93 1.99 13.6M
2023-11-02 1.99 2.02 1.94 1.95 7.3M
2023-11-01 2.00 2.00 1.94 1.99 14.6M
2023-10-31 1.98 2.01 1.93 2.01 10.3M
2023-10-30 1.82 2.03 1.82 2.01 14.3M
2023-10-27 1.81 1.94 1.77 1.91 19.3M
2023-10-26 1.88 1.88 1.78 1.81 16.3M
2023-10-25 1.85 1.98 1.85 1.89 27.3M
2023-10-24 1.76 1.82 1.75 1.79 7.8M
2023-10-20 1.81 1.83 1.74 1.77 10.2M
2023-10-19 1.88 1.88 1.80 1.82 21.2M
2023-10-18 2.00 2.00 1.87 1.88 36.8M
2023-10-17 2.06 2.07 1.97 1.98 45.3M
2023-10-16 1.95 2.08 1.93 2.06 37.5M
2023-10-13 2.05 2.05 1.93 1.93 21.0M
2023-10-12 2.01 2.15 2.01 2.12 18.7M
2023-10-11 1.97 2.03 1.97 2.01 12.3M
2023-10-10 1.97 2.02 1.93 1.94 8.7M
2023-10-09 1.97 1.97 1.92 1.94 8.9M
2023-10-06 1.98 2.01 1.96 2.01 8.7M
2023-10-05 1.90 1.98 1.89 1.94 9.0M
2023-10-04 1.91 1.91 1.86 1.91 11.4M
2023-10-03 2.01 2.01 1.89 1.91 15.5M
2023-09-29 1.98 2.03 1.95 2.01 9.9M
2023-09-28 2.01 2.01 1.95 1.95 10.9M
2023-09-27 2.01 2.05 1.99 2.01 17.1M
2023-09-26 2.11 2.11 1.99 2.00 13.0M
2023-09-25 2.20 2.22 2.12 2.13 6.8M
2023-09-22 2.11 2.20 2.08 2.19 9.2M
2023-09-21 2.15 2.16 2.11 2.11 10.5M
2023-09-20 2.19 2.21 2.15 2.15 8.5M
2023-09-19 2.23 2.24 2.18 2.19 11.1M
2023-09-18 2.28 2.30 2.21 2.23 11.3M
2023-09-15 2.22 2.30 2.19 2.26 13.2M
2023-09-14 2.25 2.27 2.18 2.20 16.3M
2023-09-13 2.35 2.35 2.28 2.28 13.8M
2023-09-12 2.39 2.40 2.30 2.31 11.6M
2023-09-11 2.48 2.52 2.35 2.39 17.0M
2023-09-07 2.53 2.57 2.47 2.48 10.4M
2023-09-06 2.65 2.65 2.50 2.58 19.0M
2023-09-05 2.69 2.73 2.60 2.62 6.1M
2023-09-04 2.68 2.75 2.64 2.73 8.6M
2023-08-31 2.63 2.65 2.57 2.60 11.6M
2023-08-30 2.75 2.78 2.63 2.64 7.8M
2023-08-29 2.64 2.76 2.63 2.74 7.2M
2023-08-28 2.75 2.82 2.63 2.63 7.9M
2023-08-25 2.68 2.76 2.66 2.73 9.9M
2023-08-24 2.73 2.73 2.67 2.69 5.7M
2023-08-23 2.64 2.80 2.63 2.66 11.1M
2023-08-22 2.60 2.71 2.57 2.67 16.0M
2023-08-21 2.82 2.84 2.60 2.61 21.1M
2023-08-18 2.89 2.94 2.85 2.85 3.8M
2023-08-17 2.90 2.92 2.84 2.90 3.8M
2023-08-16 2.93 2.94 2.84 2.90 4.8M
2023-08-15 2.93 2.96 2.85 2.90 4.3M
2023-08-14 2.92 2.97 2.87 2.94 3.9M
2023-08-11 3.00 3.03 2.93 2.97 3.2M
2023-08-10 3.05 3.07 2.99 3.03 3.6M
2023-08-09 3.17 3.17 3.03 3.05 3.9M
2023-08-08 3.20 3.20 3.06 3.09 4.9M
2023-08-07 3.30 3.33 3.17 3.21 5.5M
2023-08-04 3.33 3.39 3.28 3.30 4.2M
2023-08-03 3.29 3.41 3.25 3.33 4.5M
2023-08-02 3.30 3.48 3.28 3.33 8.3M
2023-08-01 3.40 3.40 3.24 3.28 8.3M
2023-07-31 3.22 3.42 3.22 3.38 13.9M
2023-07-28 3.13 3.19 3.10 3.16 6.0M
2023-07-27 3.15 3.24 3.12 3.16 5.6M
2023-07-26 3.14 3.17 3.06 3.16 3.0M
2023-07-25 3.01 3.14 3.01 3.11 3.8M
2023-07-24 3.03 3.03 2.93 2.96 1.6M
2023-07-21 2.96 3.06 2.96 3.02 2.0M
2023-07-20 2.99 3.07 2.97 3.02 1.9M
2023-07-19 2.97 3.02 2.91 3.00 3.1M
2023-07-18 3.02 3.02 2.96 2.97 2.0M
2023-07-14 3.05 3.05 3.00 3.03 1.9M
2023-07-13 3.10 3.13 3.04 3.05 2.3M
2023-07-12 2.96 3.04 2.96 3.01 3.5M
2023-07-11 2.97 3.00 2.91 2.96 4.2M
2023-07-10 3.05 3.06 2.93 2.95 7.6M
2023-07-07 3.08 3.09 3.01 3.03 2.0M
2023-07-06 3.10 3.13 3.05 3.09 3.1M
2023-07-05 3.22 3.22 3.10 3.13 4.1M
2023-07-04 3.31 3.32 3.21 3.24 1.5M
2023-07-03 3.22 3.34 3.22 3.31 2.5M
2023-06-30 3.28 3.29 3.22 3.23 4.0M
2023-06-29 3.39 3.39 3.22 3.25 3.8M
2023-06-28 3.36 3.39 3.28 3.34 2.8M
2023-06-27 3.11 3.35 3.11 3.34 4.5M
2023-06-26 3.19 3.25 3.13 3.19 3.8M
2023-06-23 3.28 3.28 3.19 3.23 3.4M
2023-06-21 3.31 3.34 3.25 3.28 3.3M
2023-06-20 3.45 3.45 3.34 3.38 5.3M
2023-06-19 3.50 3.52 3.41 3.44 4.0M
2023-06-16 3.43 3.54 3.40 3.49 21.9M
2023-06-15 3.25 3.43 3.25 3.42 15.2M
2023-06-14 3.20 3.29 3.20 3.27 8.7M
2023-06-13 3.23 3.25 3.13 3.20 7.6M
2023-06-12 3.28 3.28 3.12 3.21 4.8M
2023-06-09 3.14 3.22 3.14 3.18 7.0M
2023-06-08 3.09 3.17 3.07 3.17 5.5M
2023-06-07 3.46 3.46 3.03 3.04 12.8M
2023-06-06 3.03 3.15 3.00 3.03 7.8M
2023-06-05 3.05 3.07 2.99 3.03 6.5M
2023-06-02 2.95 3.03 2.85 3.02 13.9M
2023-06-01 2.84 2.91 2.82 2.83 9.0M
2023-05-31 2.87 2.92 2.82 2.85 10.7M
2023-05-30 2.93 2.94 2.86 2.92 5.8M
2023-05-29 3.02 3.04 2.92 2.93 5.5M
2023-05-25 3.02 3.04 2.98 2.99 3.6M
2023-05-24 3.02 3.12 2.96 3.06 9.6M
2023-05-23 3.07 3.11 3.03 3.04 2.9M
2023-05-22 3.09 3.17 3.07 3.08 3.9M
2023-05-19 3.21 3.21 3.07 3.09 6.4M
2023-05-18 3.23 3.27 3.18 3.21 4.5M
2023-05-17 3.30 3.31 3.20 3.20 8.2M
2023-05-16 3.38 3.43 3.29 3.32 4.3M
2023-05-15 3.33 3.40 3.28 3.39 6.0M
2023-05-12 3.51 3.54 3.37 3.37 6.3M
2023-05-11 3.57 3.58 3.50 3.51 2.0M
2023-05-10 3.60 3.60 3.52 3.56 4.9M
2023-05-09 3.57 3.67 3.55 3.58 6.4M
2023-05-08 3.49 3.62 3.49 3.60 6.4M
2023-05-05 3.48 3.56 3.47 3.54 2.7M
2023-05-04 3.48 3.53 3.45 3.48 3.1M
2023-05-03 3.46 3.47 3.41 3.44 6.1M
2023-05-02 3.59 3.60 3.45 3.52 4.9M
2023-04-28 3.50 3.62 3.49 3.54 5.1M
2023-04-27 3.52 3.59 3.48 3.56 4.8M
2023-04-26 3.62 3.62 3.52 3.55 4.7M
2023-04-25 3.64 3.64 3.53 3.56 6.2M
2023-04-24 3.67 3.67 3.52 3.62 6.5M
2023-04-21 3.68 3.74 3.61 3.62 8.4M
2023-04-20 3.72 3.72 3.62 3.68 7.6M
2023-04-19 3.80 3.80 3.72 3.72 6.1M
2023-04-18 3.84 3.84 3.75 3.80 6.7M
2023-04-17 3.92 3.92 3.76 3.79 8.3M
2023-04-14 3.85 3.88 3.78 3.87 8.6M
2023-04-13 3.83 3.83 3.74 3.81 14.1M
2023-04-12 3.86 3.89 3.80 3.83 5.4M
2023-04-11 3.83 3.89 3.78 3.86 14.5M
2023-04-06 3.82 3.82 3.70 3.77 11.0M
2023-04-04 3.86 3.86 3.76 3.84 5.7M
2023-04-03 3.86 3.94 3.81 3.86 6.0M
2023-03-31 3.88 3.95 3.84 3.85 9.5M
2023-03-30 4.00 4.00 3.82 3.92 14.7M
2023-03-29 4.02 4.02 3.91 4.00 9.1M
2023-03-28 3.89 4.07 3.89 4.02 7.7M
2023-03-27 4.27 4.28 3.84 4.00 11.3M
2023-03-24 4.35 4.37 4.27 4.28 5.7M
2023-03-23 4.39 4.43 4.30 4.34 5.0M
2023-03-22 4.48 4.48 4.39 4.39 6.3M
2023-03-21 4.41 4.46 4.34 4.38 5.1M
2023-03-20 4.36 4.44 4.28 4.34 6.8M
2023-03-17 4.38 4.48 4.36 4.38 11.0M
2023-03-16 4.41 4.48 4.35 4.36 5.2M
2023-03-15 4.35 4.43 4.31 4.41 6.0M
2023-03-14 4.43 4.45 4.30 4.32 4.4M
2023-03-13 4.43 4.45 4.32 4.43 8.7M
2023-03-10 4.24 4.41 4.24 4.34 5.6M
2023-03-09 4.40 4.45 4.27 4.28 7.0M
2023-03-08 4.39 4.45 4.37 4.44 4.1M
2023-03-07 4.43 4.59 4.40 4.46 4.7M
2023-03-06 4.58 4.62 4.43 4.48 4.0M
2023-03-03 4.52 4.58 4.49 4.55 3.8M
2023-03-02 4.42 4.49 4.39 4.48 4.8M
2023-03-01 4.28 4.40 4.25 4.39 7.8M
2023-02-28 4.42 4.42 4.22 4.22 12.3M
2023-02-27 4.46 4.57 4.31 4.38 8.2M
2023-02-24 4.62 4.68 4.48 4.51 13.2M
2023-02-23 4.69 4.74 4.61 4.67 7.0M
2023-02-22 4.71 4.75 4.63 4.66 8.6M
2023-02-21 4.70 4.88 4.66 4.80 15.9M
2023-02-20 4.33 4.69 4.33 4.66 19.5M
2023-02-17 4.35 4.43 4.32 4.34 2.0M
2023-02-16 4.34 4.43 4.30 4.35 4.9M
2023-02-15 4.37 4.43 4.31 4.34 4.0M
2023-02-14 4.45 4.49 4.39 4.39 3.4M
2023-02-13 4.35 4.46 4.28 4.45 3.5M
2023-02-10 4.45 4.46 4.37 4.38 2.9M
2023-02-09 4.41 4.47 4.41 4.45 2.2M
2023-02-08 4.39 4.45 4.37 4.41 3.9M
2023-02-07 4.35 4.44 4.34 4.36 6.3M
2023-02-06 4.46 4.46 4.28 4.35 7.8M
2023-02-03 4.56 4.58 4.40 4.46 7.6M
2023-02-02 4.67 4.67 4.55 4.56 5.3M
2023-02-01 4.56 4.63 4.50 4.62 8.7M
2023-01-31 4.63 4.73 4.49 4.53 15.6M
2023-01-30 4.93 4.93 4.57 4.60 16.7M
2023-01-27 4.70 4.93 4.68 4.93 12.4M
2023-01-26 4.65 4.69 4.60 4.68 5.2M
2023-01-20 4.60 4.67 4.59 4.65 6.7M
2023-01-19 4.40 4.57 4.40 4.56 6.1M
2023-01-18 4.51 4.54 4.36 4.45 7.7M
2023-01-17 4.59 4.59 4.42 4.48 3.8M
2023-01-16 4.57 4.62 4.51 4.58 5.9M
2023-01-13 4.40 4.55 4.38 4.55 10.2M
2023-01-12 4.47 4.53 4.38 4.46 8.8M
2023-01-11 4.45 4.56 4.43 4.46 7.3M
2023-01-10 4.52 4.56 4.41 4.49 5.1M
2023-01-09 4.50 4.55 4.46 4.52 7.2M
2023-01-06 4.45 4.49 4.37 4.45 5.1M
2023-01-05 4.39 4.46 4.36 4.38 9.0M
2023-01-04 4.23 4.35 4.23 4.32 8.8M
2023-01-03 4.11 4.24 3.99 4.23 5.0M