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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 9.56 9.74 9.43 9.69 6.4M
2021-12-30 9.30 9.58 9.30 9.54 4.6M
2021-12-29 9.49 9.50 9.38 9.48 2.7M
2021-12-28 9.45 9.59 9.31 9.44 4.3M
2021-12-24 9.48 9.53 9.37 9.45 2.0M
2021-12-23 8.99 9.40 8.99 9.40 12.8M
2021-12-22 8.98 9.30 8.85 9.01 7.9M
2021-12-21 8.90 9.08 8.80 8.98 4.7M
2021-12-20 8.98 9.00 8.23 8.92 5.7M
2021-12-17 9.06 9.19 8.96 8.98 6.3M
2021-12-16 8.89 9.24 8.84 9.16 7.0M
2021-12-15 8.90 9.07 8.75 8.95 3.4M
2021-12-14 9.09 9.09 8.80 8.90 4.9M
2021-12-13 8.74 9.20 8.73 9.11 10.7M
2021-12-10 8.61 8.76 8.58 8.64 2.6M
2021-12-09 8.86 8.86 8.57 8.81 6.2M
2021-12-08 8.65 8.79 8.48 8.79 7.2M
2021-12-07 8.80 8.85 8.50 8.57 5.0M
2021-12-06 8.56 8.95 8.46 8.56 10.3M
2021-12-03 8.56 8.80 8.35 8.75 13.0M
2021-12-02 8.01 8.50 8.01 8.46 17.9M
2021-12-01 7.90 8.08 7.77 8.01 5.7M
2021-11-30 7.78 8.02 7.74 7.90 8.3M
2021-11-29 7.71 7.85 7.21 7.80 6.4M
2021-11-26 7.99 8.00 7.85 7.90 3.2M
2021-11-25 8.00 8.00 7.92 7.95 3.0M
2021-11-24 7.99 8.04 7.89 8.02 4.3M
2021-11-23 7.92 8.18 7.89 7.99 5.8M
2021-11-22 8.01 8.10 7.92 7.95 2.7M
2021-11-19 7.85 8.19 7.82 8.01 5.0M
2021-11-18 8.03 8.05 7.86 8.00 3.2M
2021-11-17 7.83 8.10 7.71 8.01 8.5M
2021-11-16 7.55 7.82 7.55 7.80 5.9M
2021-11-15 7.84 7.84 7.61 7.70 3.2M
2021-11-12 7.89 7.93 7.75 7.84 4.0M
2021-11-11 7.76 7.97 7.72 7.92 3.8M
2021-11-10 7.68 7.88 7.52 7.82 9.5M
2021-11-09 7.44 7.74 7.37 7.72 16.0M
2021-11-08 7.42 7.68 7.37 7.44 6.4M
2021-11-05 7.59 7.68 7.41 7.51 7.8M
2021-11-04 7.45 7.56 7.29 7.55 8.5M
2021-11-03 7.50 7.53 7.35 7.41 5.9M
2021-11-02 7.80 7.80 7.35 7.44 18.3M
2021-11-01 7.90 7.99 7.56 7.67 10.7M
2021-10-29 7.98 8.07 7.92 7.99 4.8M
2021-10-28 8.08 8.14 7.92 7.94 5.2M
2021-10-27 8.00 8.14 7.89 8.08 7.2M
2021-10-26 8.08 8.17 7.91 8.00 4.4M
2021-10-25 8.03 8.18 7.95 8.13 3.3M
2021-10-22 7.99 8.20 7.99 8.06 8.7M
2021-10-21 7.92 8.08 7.91 8.03 6.8M
2021-10-20 8.26 8.26 7.82 7.90 11.6M
2021-10-19 8.07 8.36 8.05 8.28 10.8M
2021-10-18 7.78 8.18 7.77 8.07 8.3M
2021-10-15 7.95 8.09 7.77 7.82 13.7M
2021-10-12 7.99 8.13 7.80 7.95 17.5M
2021-10-11 8.29 8.33 7.90 8.00 16.6M
2021-10-08 8.26 8.37 8.14 8.23 26.5M
2021-10-07 7.68 8.29 7.66 8.24 47.1M
2021-10-06 6.95 7.71 6.85 7.49 29.1M
2021-10-05 6.98 7.01 6.77 6.89 5.8M
2021-10-04 6.85 7.01 6.62 6.98 7.7M
2021-09-30 7.05 7.11 6.74 6.82 24.5M
2021-09-29 7.03 7.29 7.01 7.05 11.1M
2021-09-28 7.12 7.28 7.09 7.19 5.5M
2021-09-27 7.25 7.29 6.99 7.12 7.4M
2021-09-24 7.26 7.46 7.18 7.25 7.4M
2021-09-23 7.05 7.38 7.05 7.33 15.3M
2021-09-21 6.49 7.03 6.47 7.00 14.7M
2021-09-20 6.59 6.59 6.26 6.49 8.1M
2021-09-17 6.80 6.80 6.50 6.62 6.2M
2021-09-16 6.79 6.84 6.55 6.73 6.9M
2021-09-15 6.73 6.96 6.67 6.79 8.3M
2021-09-14 7.18 7.22 6.84 6.94 9.3M
2021-09-13 7.16 7.24 7.11 7.23 4.2M
2021-09-10 7.27 7.45 7.16 7.29 8.3M
2021-09-09 7.18 7.39 7.01 7.29 13.2M
2021-09-08 7.20 7.30 7.08 7.18 9.9M
2021-09-07 7.14 7.26 7.14 7.20 13.4M
2021-09-06 7.20 7.32 7.06 7.16 11.0M
2021-09-03 6.93 7.25 6.93 7.16 25.5M
2021-09-02 6.50 6.95 6.45 6.93 31.8M
2021-09-01 6.25 6.46 6.24 6.41 13.2M
2021-08-31 6.15 6.32 6.03 6.30 10.6M
2021-08-30 6.27 6.35 6.11 6.15 8.9M
2021-08-27 6.15 6.34 6.11 6.23 16.2M
2021-08-26 5.86 6.20 5.81 6.14 19.7M
2021-08-25 5.88 5.88 5.78 5.85 2.2M
2021-08-24 5.83 5.92 5.81 5.86 4.2M
2021-08-23 5.88 5.93 5.75 5.83 7.5M
2021-08-20 5.90 5.93 5.66 5.88 8.6M
2021-08-19 5.95 5.95 5.85 5.92 11.7M
2021-08-18 5.58 6.00 5.56 5.98 28.8M
2021-08-17 5.55 5.60 5.38 5.60 20.6M
2021-08-16 5.45 5.60 5.43 5.50 9.9M
2021-08-13 5.30 5.49 5.29 5.41 6.0M
2021-08-12 5.33 5.33 5.25 5.30 1.6M
2021-08-11 5.21 5.34 5.21 5.34 1.9M
2021-08-10 5.33 5.33 5.20 5.26 2.2M
2021-08-09 5.20 5.36 5.20 5.33 4.2M
2021-08-06 5.06 5.29 5.06 5.20 4.9M
2021-08-05 5.12 5.17 5.09 5.10 3.5M
2021-08-04 5.20 5.22 5.12 5.12 1.4M
2021-08-03 5.09 5.19 5.00 5.18 4.2M
2021-08-02 4.89 5.15 4.83 5.11 5.6M
2021-07-30 4.91 4.92 4.80 4.84 4.2M
2021-07-29 4.85 4.91 4.83 4.90 4.0M
2021-07-28 4.82 4.94 4.72 4.80 5.0M
2021-07-27 5.01 5.04 4.77 4.82 7.6M
2021-07-26 5.10 5.11 4.95 4.99 5.3M
2021-07-23 5.22 5.25 5.14 5.15 2.4M
2021-07-22 5.10 5.23 5.10 5.22 2.3M
2021-07-21 5.16 5.23 5.06 5.11 4.6M
2021-07-20 5.11 5.16 5.01 5.15 3.5M
2021-07-19 5.28 5.28 5.11 5.18 2.8M
2021-07-16 5.23 5.29 5.18 5.28 3.0M
2021-07-15 5.22 5.27 5.17 5.18 3.9M
2021-07-14 5.34 5.34 5.20 5.24 4.4M
2021-07-13 5.11 5.32 5.11 5.31 7.3M
2021-07-12 5.00 5.13 4.99 5.11 4.6M
2021-07-09 5.06 5.06 4.88 4.99 5.5M
2021-07-08 5.18 5.19 5.05 5.06 5.0M
2021-07-07 5.24 5.25 5.17 5.18 2.9M
2021-07-06 5.23 5.29 5.18 5.24 3.2M
2021-07-05 5.24 5.27 5.23 5.24 2.1M
2021-07-02 5.30 5.30 5.21 5.24 3.5M
2021-06-30 5.30 5.33 5.25 5.30 3.5M
2021-06-29 5.36 5.39 5.27 5.31 4.1M
2021-06-28 5.40 5.41 5.31 5.36 1.7M
2021-06-25 5.45 5.45 5.32 5.36 4.2M
2021-06-24 5.30 5.48 5.30 5.39 4.1M
2021-06-23 5.38 5.41 5.30 5.31 4.5M
2021-06-22 5.44 5.44 5.32 5.33 6.4M
2021-06-21 5.47 5.52 5.36 5.40 4.4M
2021-06-18 5.47 5.49 5.38 5.47 7.4M
2021-06-17 5.62 5.62 5.44 5.50 5.3M
2021-06-16 5.88 5.88 5.71 5.76 8.9M
2021-06-15 5.98 6.07 5.75 5.80 5.2M
2021-06-11 5.67 6.08 5.64 5.96 17.7M
2021-06-10 5.69 5.74 5.62 5.67 3.8M
2021-06-09 5.56 5.75 5.54 5.69 9.2M
2021-06-08 5.47 5.58 5.46 5.54 4.0M
2021-06-07 5.62 5.62 5.47 5.47 5.8M
2021-06-04 5.32 5.74 5.29 5.64 21.2M
2021-06-03 5.32 5.40 5.24 5.32 8.4M
2021-06-02 5.40 5.46 5.26 5.33 9.5M
2021-06-01 5.45 5.49 5.39 5.40 4.7M
2021-05-31 5.43 5.51 5.41 5.51 4.7M
2021-05-28 5.49 5.56 5.31 5.48 8.5M
2021-05-27 5.53 5.62 5.48 5.50 9.2M
2021-05-26 5.45 5.55 5.45 5.53 2.6M
2021-05-25 5.53 5.53 5.42 5.50 4.2M
2021-05-24 5.52 5.60 5.50 5.50 2.6M
2021-05-21 5.57 5.60 5.50 5.57 2.6M
2021-05-20 5.57 5.57 5.45 5.57 3.7M
2021-05-18 5.56 5.62 5.51 5.57 4.7M
2021-05-17 5.63 5.65 5.53 5.56 4.1M
2021-05-14 5.56 5.65 5.52 5.63 2.7M
2021-05-13 5.57 5.70 5.50 5.58 4.2M
2021-05-12 5.76 5.81 5.54 5.66 7.5M
2021-05-11 5.53 5.79 5.42 5.74 14.4M
2021-05-10 5.45 5.56 5.45 5.53 5.9M
2021-05-07 5.43 5.56 5.41 5.45 4.7M
2021-05-06 5.40 5.47 5.36 5.43 6.8M
2021-05-05 5.35 5.39 5.31 5.35 3.5M
2021-05-04 5.39 5.42 5.31 5.35 3.2M
2021-05-03 5.48 5.48 5.30 5.34 4.5M
2021-04-30 5.51 5.56 5.46 5.46 3.0M
2021-04-29 5.46 5.54 5.46 5.52 3.0M
2021-04-28 5.53 5.58 5.42 5.45 8.5M
2021-04-27 5.51 5.58 5.45 5.53 6.1M
2021-04-26 5.57 5.64 5.48 5.51 6.6M
2021-04-23 5.61 5.67 5.53 5.57 5.7M
2021-04-22 5.76 5.76 5.59 5.61 3.4M
2021-04-21 5.75 5.76 5.63 5.71 4.9M
2021-04-20 5.69 5.83 5.68 5.78 20.0M
2021-04-19 5.35 5.65 5.35 5.64 33.0M
2021-04-16 5.31 5.35 5.25 5.33 7.8M
2021-04-15 5.30 5.34 5.26 5.29 3.7M
2021-04-14 5.30 5.36 5.24 5.30 10.1M
2021-04-13 5.20 5.32 5.16 5.32 13.7M
2021-04-12 5.19 5.24 5.14 5.18 5.9M
2021-04-09 5.24 5.24 5.13 5.18 8.1M
2021-04-08 5.31 5.31 5.18 5.19 12.7M
2021-04-07 5.28 5.44 5.25 5.30 11.5M
2021-04-01 5.33 5.34 5.25 5.27 6.7M
2021-03-31 5.40 5.43 5.26 5.33 6.8M
2021-03-30 5.52 5.52 5.33 5.34 11.1M
2021-03-29 5.32 5.52 5.30 5.40 12.1M
2021-03-26 5.28 5.35 5.18 5.27 9.3M
2021-03-25 5.15 5.45 5.15 5.30 12.5M
2021-03-24 5.29 5.29 5.14 5.19 6.3M
2021-03-23 5.38 5.38 5.23 5.29 3.3M
2021-03-22 5.30 5.40 5.30 5.37 5.2M
2021-03-19 5.42 5.42 5.22 5.40 8.2M
2021-03-18 5.49 5.54 5.37 5.39 4.0M
2021-03-17 5.49 5.60 5.40 5.40 7.8M
2021-03-16 5.30 5.53 5.26 5.53 11.2M
2021-03-15 5.28 5.40 5.25 5.29 6.4M
2021-03-12 5.30 5.39 5.22 5.25 5.8M
2021-03-11 5.05 5.45 5.05 5.30 13.7M
2021-03-10 5.10 5.18 5.05 5.10 4.5M
2021-03-09 5.14 5.20 5.02 5.09 9.4M
2021-03-08 5.35 5.41 5.16 5.20 8.7M
2021-03-05 5.30 5.42 5.13 5.34 10.7M
2021-03-04 5.50 5.50 5.33 5.38 11.0M
2021-03-03 5.55 5.63 5.50 5.51 6.4M
2021-03-02 5.59 5.69 5.45 5.50 17.0M
2021-03-01 5.35 5.59 5.35 5.55 12.1M
2021-02-26 5.25 5.57 5.21 5.35 19.4M
2021-02-25 5.25 5.50 5.25 5.42 18.3M
2021-02-24 5.30 5.46 5.15 5.19 14.4M
2021-02-23 5.24 5.41 5.13 5.29 18.8M
2021-02-22 5.22 5.41 5.18 5.23 26.9M
2021-02-19 4.91 5.23 4.83 5.21 45.2M
2021-02-18 4.98 5.00 4.81 4.87 8.7M
2021-02-17 4.84 5.00 4.82 4.93 27.9M
2021-02-16 4.78 4.84 4.76 4.82 14.6M
2021-02-11 4.71 4.77 4.71 4.76 1.7M
2021-02-10 4.78 4.79 4.64 4.73 4.9M
2021-02-09 4.70 4.80 4.67 4.75 8.6M
2021-02-08 4.57 4.78 4.57 4.68 18.0M
2021-02-05 4.67 4.69 4.54 4.62 8.4M
2021-02-04 4.75 4.80 4.57 4.66 11.1M
2021-02-03 4.65 4.77 4.59 4.71 13.2M
2021-02-02 4.57 4.67 4.57 4.63 7.5M
2021-02-01 4.48 4.61 4.45 4.54 8.3M
2021-01-29 4.62 4.63 4.45 4.47 14.0M
2021-01-28 4.59 4.61 4.51 4.55 10.0M
2021-01-27 4.55 4.61 4.47 4.60 8.9M
2021-01-26 4.57 4.57 4.45 4.46 13.0M
2021-01-25 4.65 4.66 4.51 4.56 13.8M
2021-01-22 4.90 4.90 4.62 4.62 10.4M
2021-01-21 4.90 4.93 4.77 4.87 11.1M
2021-01-20 4.86 4.93 4.80 4.88 19.9M
2021-01-19 4.69 4.89 4.67 4.81 24.9M
2021-01-18 4.59 4.67 4.53 4.67 12.8M
2021-01-15 4.65 4.65 4.52 4.59 16.5M
2021-01-14 4.58 4.68 4.54 4.60 24.2M
2021-01-13 4.36 4.63 4.36 4.52 32.5M
2021-01-12 4.35 4.38 4.30 4.33 18.7M
2021-01-11 4.36 4.42 4.30 4.33 21.1M
2021-01-08 4.39 4.42 4.11 4.36 21.5M
2021-01-07 4.70 4.72 4.48 4.49 24.7M
2021-01-06 4.53 4.80 4.53 4.73 21.7M
2021-01-05 4.49 4.67 4.44 4.58 14.2M
2021-01-04 4.46 4.59 4.39 4.54 18.8M