China State Construction International Holdings Ltd (3311)

3311
🏛️ 홍콩 →
9.87
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 9.82 9.84 9.79 9.81 166.7K
09:35 9.80 9.82 9.79 9.82 62.0K
09:40 9.83 9.85 9.83 9.85 67.7K
09:45 9.84 9.89 9.84 9.88 68.0K
09:50 9.85 9.90 9.85 9.90 56.0K
09:55 9.87 9.90 9.83 9.88 88.0K
10:00 9.85 9.87 9.80 9.81 178.0K
10:05 9.82 9.88 9.79 9.88 102.0K
10:10 9.87 9.89 9.85 9.85 70.0K
10:15 9.88 9.88 9.85 9.88 70.0K
10:20 9.89 9.90 9.87 9.89 86.0K
10:25 9.90 9.91 9.87 9.89 152.0K
10:30 9.91 9.96 9.89 9.92 194.0K
10:35 9.94 9.96 9.93 9.96 146.0K
10:40 9.94 9.96 9.94 9.94 50.0K
10:45 9.93 9.96 9.92 9.95 72.0K
10:50 9.93 9.95 9.90 9.93 108.0K
10:55 9.92 9.93 9.90 9.92 76.0K
11:00 9.89 9.92 9.89 9.90 40.0K
11:05 9.89 9.90 9.88 9.90 30.0K
11:10 9.89 9.90 9.87 9.89 58.0K
11:15 9.88 9.89 9.88 9.89 14.0K
11:20 9.88 9.88 9.85 9.86 30.0K
11:25 9.87 9.87 9.85 9.85 28.0K
11:30 9.86 9.87 9.85 9.87 62.0K
11:35 9.88 9.88 9.88 9.88 30.0K
11:40 9.89 9.89 9.89 9.89 24.0K
11:45 9.90 9.90 9.89 9.90 90.0K
11:55 9.92 9.92 9.92 9.92 34.0K
13:00 9.93 9.95 9.91 9.95 196.0K
13:05 9.96 9.96 9.95 9.95 96.0K
13:10 9.96 9.97 9.95 9.97 88.0K
13:15 9.96 9.98 9.95 9.98 122.0K
13:20 9.96 9.98 9.96 9.98 106.0K
13:25 9.97 9.98 9.95 9.97 100.0K
13:30 9.98 9.98 9.95 9.96 124.0K
13:35 9.97 9.98 9.96 9.98 96.0K
13:40 9.97 9.98 9.97 9.97 134.0K
13:45 9.98 9.98 9.97 9.98 90.0K
13:50 9.97 9.98 9.94 9.95 100.0K
13:55 9.96 9.96 9.95 9.95 96.0K
14:00 9.96 9.96 9.93 9.96 92.0K
14:05 9.95 9.96 9.94 9.96 100.0K
14:10 9.95 9.96 9.93 9.94 96.0K
14:15 9.95 9.97 9.95 9.96 106.0K
14:20 9.97 9.97 9.95 9.96 110.0K
14:25 9.97 9.97 9.95 9.96 102.0K
14:30 9.96 9.97 9.95 9.96 132.0K
14:35 9.94 9.96 9.94 9.95 114.0K
14:40 9.96 9.97 9.94 9.96 124.0K
14:45 9.96 9.97 9.95 9.96 104.0K
14:50 9.95 9.96 9.95 9.96 34.0K
14:55 9.95 9.95 9.94 9.95 50.0K
15:00 9.93 9.95 9.92 9.93 78.0K
15:10 9.92 9.92 9.90 9.92 114.0K
15:15 9.91 9.91 9.88 9.91 140.0K
15:20 9.92 9.92 9.91 9.92 44.0K
15:25 9.91 9.92 9.91 9.91 54.0K
15:30 9.92 9.92 9.89 9.90 156.0K
15:35 9.88 9.94 9.88 9.94 422.0K
15:40 9.93 9.93 9.88 9.90 116.0K
15:45 9.91 9.92 9.90 9.91 126.0K
15:50 9.91 9.91 9.88 9.88 178.0K
15:55 9.88 9.91 9.85 9.91 540.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 9.91 9.95 9.78 9.87 2.5M
2025-09-26 9.78 9.98 9.78 9.91 6.7M
2025-09-25 9.77 9.85 9.72 9.76 6.9M
2025-09-24 9.90 9.93 9.71 9.77 7.8M
2025-09-23 9.92 9.92 9.81 9.82 7.0M
2025-09-22 9.93 9.93 9.81 9.92 8.1M
2025-09-19 9.89 9.98 9.87 9.91 8.8M
2025-09-18 10.04 10.09 9.81 9.90 8.9M
2025-09-17 10.02 10.11 9.84 10.00 12.9M
2025-09-16 10.34 10.38 9.98 10.06 13.4M
2025-09-15 10.70 10.70 10.48 10.64 10.6M
2025-09-12 10.76 10.83 10.54 10.60 7.0M
2025-09-11 10.76 10.80 10.60 10.75 4.8M
2025-09-10 10.60 10.72 10.60 10.67 3.6M
2025-09-09 10.60 10.67 10.53 10.63 3.6M
2025-09-08 10.70 10.77 10.56 10.58 4.7M
2025-09-05 10.46 10.80 10.42 10.67 9.7M
2025-09-04 10.65 10.70 10.43 10.46 6.1M
2025-09-03 10.55 10.66 10.43 10.58 5.2M
2025-09-02 10.64 10.65 10.45 10.52 6.9M
2025-09-01 10.70 10.72 10.55 10.61 4.7M
2025-08-29 10.72 10.93 10.68 10.68 6.3M
2025-08-28 10.72 10.93 10.68 10.80 5.7M
2025-08-27 10.88 10.88 10.70 10.72 10.1M
2025-08-26 10.79 10.83 10.60 10.75 56.2M
2025-08-25 10.97 11.09 10.73 10.75 10.4M
2025-08-22 11.67 11.67 10.90 10.90 20.4M
2025-08-21 11.56 11.73 11.43 11.72 4.9M
2025-08-20 11.80 11.96 11.46 11.47 5.5M
2025-08-19 11.83 12.03 11.71 11.81 4.1M
2025-08-18 12.00 12.17 11.86 11.87 4.7M
2025-08-15 12.02 12.18 11.92 12.00 4.5M
2025-08-14 11.63 12.12 11.63 12.11 7.4M
2025-08-13 11.72 11.76 11.56 11.64 3.6M
2025-08-12 11.60 11.68 11.50 11.65 4.3M
2025-08-11 11.77 11.77 11.52 11.55 4.0M
2025-08-08 11.80 11.80 11.57 11.65 5.0M
2025-08-07 11.53 11.78 11.53 11.75 3.8M
2025-08-06 11.74 11.79 11.53 11.53 3.8M
2025-08-05 11.83 11.83 11.56 11.69 6.4M
2025-08-04 12.00 12.00 11.77 11.85 4.6M
2025-08-01 12.08 12.16 11.92 12.00 3.9M
2025-07-31 12.26 12.26 11.90 12.04 10.2M
2025-07-30 11.98 12.46 11.94 12.26 6.5M
2025-07-29 12.06 12.06 11.80 12.00 6.0M
2025-07-28 12.06 12.08 11.84 12.04 4.7M
2025-07-25 11.96 12.04 11.82 11.94 5.2M
2025-07-24 12.02 12.02 11.72 11.92 5.7M
2025-07-23 12.12 12.22 11.86 11.96 7.5M
2025-07-22 11.80 12.14 11.72 12.02 9.0M
2025-07-21 11.58 11.90 11.58 11.82 7.3M
2025-07-18 11.54 11.72 11.34 11.52 9.0M
2025-07-17 11.88 11.94 11.52 11.54 7.5M
2025-07-16 11.94 11.98 11.70 11.86 4.6M
2025-07-15 11.80 12.02 11.74 11.90 6.0M
2025-07-14 11.56 11.90 11.56 11.76 5.4M
2025-07-11 11.54 11.74 11.48 11.56 5.3M
2025-07-10 11.50 11.54 11.38 11.48 3.8M
2025-07-09 11.42 11.46 11.32 11.46 7.4M
2025-07-08 11.60 11.72 11.44 11.48 7.4M
2025-07-07 11.78 11.78 11.48 11.68 4.3M
2025-07-04 11.88 11.88 11.58 11.68 3.0M
2025-07-03 11.92 11.96 11.70 11.88 4.6M
2025-07-02 11.84 11.96 11.80 11.92 4.4M
2025-06-30 12.12 12.12 11.72 11.84 4.7M
2025-06-27 12.46 12.46 12.04 12.12 2.9M
2025-06-26 12.30 12.50 12.30 12.36 1.5M
2025-06-25 12.46 12.52 12.30 12.44 3.2M
2025-06-24 12.38 12.54 12.28 12.46 3.5M
2025-06-23 12.00 12.28 11.96 12.26 4.0M
2025-06-20 11.86 12.04 11.78 12.00 9.5M
2025-06-19 12.50 12.50 11.92 12.10 3.5M
2025-06-18 12.38 12.66 12.24 12.54 5.0M
2025-06-17 12.48 12.60 12.30 12.38 4.3M
2025-06-16 12.50 12.62 12.30 12.38 5.5M
2025-06-13 12.30 12.58 12.30 12.54 4.7M
2025-06-12 12.26 12.44 12.22 12.34 3.5M
2025-06-11 12.14 12.24 12.08 12.20 2.5M
2025-06-10 12.08 12.14 11.90 12.10 3.8M
2025-06-09 11.86 12.10 11.80 12.00 4.2M
2025-06-06 11.34 11.96 11.34 11.84 6.4M
2025-06-05 11.22 11.34 11.20 11.34 2.6M
2025-06-04 11.04 11.22 11.02 11.20 3.1M
2025-06-03 11.02 11.10 10.90 11.08 3.4M
2025-06-02 11.06 11.06 10.72 10.90 3.1M
2025-05-30 11.10 11.14 10.92 11.04 16.1M
2025-05-29 11.12 11.22 11.10 11.14 2.0M
2025-05-28 10.94 11.12 10.94 11.06 1.4M
2025-05-27 11.04 11.08 10.86 11.06 3.8M
2025-05-26 11.02 11.06 10.84 10.92 4.5M
2025-05-23 10.84 11.00 10.84 11.00 1.8M
2025-05-22 11.06 11.06 10.82 10.84 2.4M
2025-05-21 11.02 11.10 10.86 10.94 7.5M
2025-05-20 11.00 11.08 10.90 11.02 3.6M
2025-05-19 10.84 11.02 10.82 11.00 3.8M
2025-05-16 10.98 11.04 10.88 11.00 3.2M
2025-05-15 11.06 11.16 10.98 11.02 3.4M
2025-05-14 11.08 11.20 10.98 11.06 4.4M
2025-05-13 11.22 11.28 11.02 11.14 2.9M
2025-05-12 11.44 11.44 11.06 11.20 5.5M
2025-05-09 11.14 11.44 11.14 11.34 2.3M
2025-05-08 11.14 11.38 10.90 11.36 7.3M
2025-05-07 11.46 11.58 10.98 11.00 6.9M
2025-05-06 11.48 11.50 11.18 11.38 5.3M
2025-05-02 11.44 11.50 11.32 11.48 4.7M
2025-04-30 11.14 11.42 11.14 11.42 4.7M
2025-04-29 11.32 11.38 11.16 11.26 3.7M
2025-04-28 10.68 11.60 10.68 11.36 9.9M
2025-04-25 10.66 10.84 10.62 10.68 5.1M
2025-04-24 10.70 10.88 10.62 10.70 4.7M
2025-04-23 10.80 11.00 10.66 10.70 7.8M
2025-04-22 10.66 10.84 10.60 10.78 3.7M
2025-04-17 10.60 10.78 10.56 10.74 3.9M
2025-04-16 10.62 10.90 10.56 10.72 4.0M
2025-04-15 10.92 11.06 10.72 10.76 2.8M
2025-04-14 10.96 11.08 10.82 11.00 3.2M
2025-04-11 10.98 11.08 10.76 10.96 5.3M
2025-04-10 11.08 11.34 10.80 10.82 11.2M
2025-04-09 10.56 11.12 10.40 11.06 13.3M
2025-04-08 10.44 10.70 10.40 10.62 15.1M
2025-04-07 10.00 10.34 9.91 10.26 17.8M
2025-04-03 10.02 10.88 10.02 10.66 13.9M
2025-04-02 10.20 10.28 10.02 10.22 5.9M
2025-04-01 10.18 10.24 10.04 10.10 6.0M
2025-03-31 10.38 10.48 9.98 10.06 6.2M
2025-03-28 10.30 10.44 10.22 10.38 7.2M
2025-03-27 10.12 10.30 10.04 10.20 9.3M
2025-03-26 10.36 10.40 10.04 10.30 15.3M
2025-03-25 10.88 11.02 10.34 10.34 12.5M
2025-03-24 11.68 11.82 10.60 10.82 20.1M
2025-03-21 12.66 12.68 11.68 11.68 17.4M
2025-03-20 13.00 13.08 12.60 12.74 3.7M
2025-03-19 12.98 13.04 12.86 13.04 2.6M
2025-03-18 12.78 13.10 12.78 12.98 4.6M
2025-03-17 12.50 12.94 12.40 12.68 5.8M
2025-03-14 12.88 13.10 12.46 12.50 6.1M
2025-03-13 12.98 13.18 12.76 13.10 6.9M
2025-03-12 12.24 12.90 12.24 12.82 14.9M
2025-03-11 11.68 12.20 11.66 12.20 4.1M
2025-03-10 12.20 12.30 11.80 11.90 2.5M
2025-03-07 12.00 12.28 12.00 12.18 3.9M
2025-03-06 11.78 12.12 11.72 12.08 4.2M
2025-03-05 11.42 11.86 11.42 11.78 7.9M
2025-03-04 11.60 11.88 11.46 11.54 5.1M
2025-03-03 11.88 11.96 11.62 11.72 4.5M
2025-02-28 11.94 11.98 11.70 11.88 5.3M
2025-02-27 12.08 12.24 11.80 11.94 4.2M
2025-02-26 12.12 12.28 11.96 12.24 4.3M
2025-02-25 12.24 12.28 12.04 12.12 5.0M
2025-02-24 12.28 12.38 12.10 12.24 5.0M
2025-02-21 12.04 12.36 12.02 12.28 4.7M
2025-02-20 11.94 12.12 11.86 12.00 3.6M
2025-02-19 11.98 12.30 11.98 12.18 3.9M
2025-02-18 11.48 12.08 11.36 11.98 5.4M
2025-02-17 11.60 11.60 11.30 11.48 5.2M
2025-02-14 11.68 11.68 11.32 11.54 5.9M
2025-02-13 11.60 11.86 11.58 11.68 3.1M
2025-02-12 11.78 11.80 11.50 11.78 4.5M
2025-02-11 11.70 11.76 11.58 11.68 2.8M
2025-02-10 11.54 11.74 11.50 11.70 3.2M
2025-02-07 11.86 11.86 11.54 11.68 2.4M
2025-02-06 11.28 11.74 11.28 11.70 2.8M
2025-02-05 11.30 11.56 11.22 11.44 2.9M
2025-02-04 11.42 11.62 11.32 11.44 3.0M
2025-02-03 11.36 11.52 11.18 11.48 1.7M
2025-01-28 11.40 11.42 11.24 11.42 0.8M
2025-01-27 11.30 11.62 11.30 11.54 2.4M
2025-01-24 11.54 11.68 11.26 11.40 4.3M
2025-01-23 11.64 11.76 11.54 11.60 2.9M
2025-01-22 11.84 11.84 11.40 11.52 5.0M
2025-01-21 12.06 12.30 11.74 11.80 3.2M
2025-01-20 12.28 12.30 12.02 12.24 4.2M
2025-01-17 12.10 12.16 12.02 12.16 2.4M
2025-01-16 11.92 12.18 11.92 12.06 2.5M
2025-01-15 12.20 12.20 12.02 12.08 2.1M
2025-01-14 11.80 12.12 11.72 12.04 3.4M
2025-01-13 11.76 11.86 11.54 11.76 4.1M
2025-01-10 11.88 11.98 11.74 11.80 2.9M
2025-01-09 11.58 11.94 11.58 11.88 3.0M
2025-01-08 11.56 11.78 11.56 11.72 2.0M
2025-01-07 11.66 11.80 11.52 11.78 2.4M
2025-01-06 11.78 11.92 11.68 11.80 2.4M
2025-01-03 11.80 12.02 11.70 11.86 1.6M
2025-01-02 12.10 12.22 11.86 11.96 1.8M