West China Cement Ltd (2233)

2233
🏛️ 홍콩 →
3.14
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 0.68 0.68 0.67 0.68 5.5M
2023-12-28 0.66 0.68 0.66 0.67 10.0M
2023-12-27 0.67 0.68 0.66 0.66 6.1M
2023-12-22 0.68 0.68 0.66 0.67 5.5M
2023-12-21 0.67 0.68 0.66 0.67 2.9M
2023-12-20 0.68 0.68 0.67 0.67 5.9M
2023-12-19 0.68 0.68 0.67 0.68 2.5M
2023-12-18 0.67 0.68 0.66 0.68 22.5M
2023-12-15 0.68 0.69 0.67 0.67 8.5M
2023-12-14 0.66 0.68 0.66 0.68 6.3M
2023-12-13 0.68 0.68 0.65 0.66 8.1M
2023-12-12 0.67 0.68 0.66 0.67 2.7M
2023-12-11 0.67 0.67 0.66 0.67 6.3M
2023-12-08 0.67 0.68 0.66 0.67 5.0M
2023-12-07 0.69 0.69 0.67 0.67 4.3M
2023-12-06 0.69 0.69 0.68 0.68 5.1M
2023-12-05 0.70 0.70 0.68 0.69 10.2M
2023-12-04 0.70 0.70 0.68 0.69 10.1M
2023-12-01 0.68 0.71 0.68 0.69 6.7M
2023-11-30 0.69 0.69 0.68 0.69 5.7M
2023-11-29 0.71 0.71 0.68 0.69 4.4M
2023-11-28 0.71 0.71 0.70 0.70 2.5M
2023-11-27 0.71 0.71 0.70 0.71 1.6M
2023-11-24 0.72 0.72 0.70 0.70 2.5M
2023-11-23 0.71 0.72 0.70 0.72 5.6M
2023-11-22 0.71 0.71 0.70 0.70 4.7M
2023-11-21 0.71 0.72 0.70 0.71 4.5M
2023-11-20 0.70 0.71 0.69 0.70 4.4M
2023-11-17 0.70 0.70 0.69 0.69 2.8M
2023-11-16 0.69 0.70 0.69 0.69 2.9M
2023-11-15 0.70 0.71 0.67 0.69 17.9M
2023-11-14 0.67 0.69 0.67 0.68 6.1M
2023-11-13 0.68 0.68 0.65 0.67 11.6M
2023-11-10 0.68 0.68 0.67 0.67 12.0M
2023-11-09 0.69 0.70 0.68 0.68 3.3M
2023-11-08 0.69 0.70 0.68 0.69 6.9M
2023-11-07 0.71 0.71 0.69 0.69 6.6M
2023-11-06 0.71 0.73 0.71 0.71 5.2M
2023-11-03 0.71 0.72 0.70 0.71 6.6M
2023-11-02 0.70 0.71 0.70 0.71 1.4M
2023-11-01 0.71 0.72 0.70 0.70 2.3M
2023-10-31 0.71 0.72 0.70 0.71 5.3M
2023-10-30 0.70 0.71 0.69 0.70 4.0M
2023-10-27 0.70 0.71 0.69 0.70 9.3M
2023-10-26 0.69 0.70 0.69 0.70 1.9M
2023-10-25 0.70 0.70 0.68 0.69 14.4M
2023-10-24 0.69 0.69 0.67 0.67 7.2M
2023-10-20 0.70 0.70 0.68 0.69 8.0M
2023-10-19 0.71 0.72 0.69 0.69 8.4M
2023-10-18 0.73 0.73 0.70 0.72 40.3M
2023-10-17 0.72 0.73 0.70 0.73 13.0M
2023-10-16 0.73 0.74 0.71 0.72 17.4M
2023-10-13 0.72 0.75 0.71 0.73 15.3M
2023-10-12 0.70 0.73 0.70 0.71 18.1M
2023-10-11 0.68 0.71 0.68 0.71 21.2M
2023-10-10 0.69 0.71 0.66 0.68 26.6M
2023-10-09 0.69 0.70 0.68 0.69 13.9M
2023-10-06 0.69 0.70 0.68 0.68 3.2M
2023-10-05 0.68 0.70 0.68 0.69 2.1M
2023-10-04 0.70 0.70 0.67 0.68 5.6M
2023-10-03 0.73 0.73 0.70 0.71 4.0M
2023-09-29 0.72 0.74 0.72 0.73 4.4M
2023-09-28 0.72 0.73 0.72 0.72 9.1M
2023-09-27 0.74 0.75 0.72 0.73 16.6M
2023-09-26 0.75 0.76 0.74 0.74 6.2M
2023-09-25 0.76 0.76 0.75 0.75 7.7M
2023-09-22 0.76 0.77 0.76 0.76 6.8M
2023-09-21 0.77 0.77 0.76 0.76 7.5M
2023-09-20 0.76 0.78 0.76 0.77 9.1M
2023-09-19 0.76 0.78 0.75 0.76 5.5M
2023-09-18 0.76 0.77 0.75 0.76 19.6M
2023-09-15 0.78 0.78 0.77 0.77 10.4M
2023-09-14 0.77 0.79 0.76 0.77 12.5M
2023-09-13 0.80 0.80 0.76 0.76 25.8M
2023-09-12 0.79 0.80 0.78 0.80 4.2M
2023-09-11 0.80 0.80 0.78 0.79 6.1M
2023-09-07 0.80 0.82 0.80 0.80 8.3M
2023-09-06 0.80 0.82 0.79 0.81 8.8M
2023-09-05 0.80 0.82 0.80 0.81 8.0M
2023-09-04 0.79 0.83 0.79 0.81 25.5M
2023-08-31 0.75 0.79 0.75 0.78 20.3M
2023-08-30 0.77 0.77 0.75 0.75 11.4M
2023-08-29 0.77 0.78 0.76 0.77 15.1M
2023-08-28 0.78 0.80 0.77 0.77 11.4M
2023-08-25 0.78 0.79 0.77 0.77 3.3M
2023-08-24 0.78 0.79 0.78 0.78 1.8M
2023-08-23 0.77 0.79 0.77 0.78 0.9M
2023-08-22 0.76 0.78 0.76 0.77 7.0M
2023-08-21 0.77 0.78 0.75 0.76 8.4M
2023-08-18 0.77 0.78 0.77 0.77 1.0M
2023-08-17 0.77 0.78 0.76 0.77 1.6M
2023-08-16 0.77 0.78 0.77 0.77 2.7M
2023-08-15 0.78 0.79 0.77 0.78 7.5M
2023-08-14 0.79 0.79 0.77 0.78 10.2M
2023-08-11 0.80 0.81 0.79 0.80 5.4M
2023-08-10 0.80 0.81 0.79 0.80 5.2M
2023-08-09 0.81 0.82 0.80 0.80 4.9M
2023-08-08 0.81 0.82 0.80 0.81 8.5M
2023-08-07 0.80 0.81 0.80 0.81 8.8M
2023-08-04 0.82 0.83 0.80 0.81 8.4M
2023-08-03 0.81 0.82 0.80 0.82 12.8M
2023-08-02 0.79 0.81 0.79 0.81 7.7M
2023-08-01 0.81 0.82 0.78 0.80 11.4M
2023-07-31 0.81 0.81 0.80 0.80 9.1M
2023-07-28 0.79 0.81 0.78 0.79 7.1M
2023-07-27 0.78 0.80 0.78 0.79 5.2M
2023-07-26 0.78 0.79 0.77 0.78 7.3M
2023-07-25 0.77 0.79 0.77 0.78 11.4M
2023-07-24 0.77 0.78 0.76 0.76 6.3M
2023-07-21 0.76 0.78 0.76 0.77 7.6M
2023-07-20 0.77 0.78 0.76 0.77 1.9M
2023-07-19 0.77 0.78 0.76 0.77 4.1M
2023-07-18 0.76 0.78 0.76 0.77 4.0M
2023-07-14 0.77 0.78 0.77 0.77 3.5M
2023-07-13 0.76 0.79 0.76 0.77 6.8M
2023-07-12 0.75 0.77 0.75 0.76 6.4M
2023-07-11 0.75 0.76 0.74 0.75 5.6M
2023-07-10 0.77 0.77 0.75 0.75 5.1M
2023-07-07 0.77 0.77 0.75 0.76 8.1M
2023-07-06 0.78 0.79 0.77 0.77 4.2M
2023-07-05 0.80 0.80 0.77 0.78 9.4M
2023-07-04 0.81 0.82 0.79 0.80 3.9M
2023-07-03 0.78 0.81 0.78 0.80 6.3M
2023-06-30 0.77 0.80 0.77 0.79 7.1M
2023-06-29 0.80 0.81 0.76 0.77 19.0M
2023-06-28 0.81 0.82 0.80 0.81 1.6M
2023-06-27 0.79 0.82 0.79 0.81 4.9M
2023-06-26 0.79 0.80 0.78 0.78 7.9M
2023-06-23 0.82 0.82 0.78 0.78 5.1M
2023-06-21 0.82 0.82 0.81 0.82 3.7M
2023-06-20 0.84 0.84 0.82 0.82 6.9M
2023-06-19 0.84 0.85 0.84 0.84 2.2M
2023-06-16 0.85 0.85 0.83 0.84 6.0M
2023-06-15 0.83 0.84 0.82 0.84 7.5M
2023-06-14 0.85 0.85 0.82 0.82 10.7M
2023-06-13 0.85 0.86 0.84 0.85 3.1M
2023-06-12 0.87 0.87 0.84 0.85 6.0M
2023-06-09 0.86 0.88 0.86 0.87 5.5M
2023-06-08 0.87 0.87 0.85 0.86 2.3M
2023-06-07 0.86 0.88 0.86 0.86 6.2M
2023-06-06 0.87 0.87 0.85 0.85 5.6M
2023-06-05 0.86 0.87 0.85 0.86 12.0M
2023-06-02 0.84 0.87 0.84 0.86 7.0M
2023-06-01 0.83 0.84 0.82 0.84 6.5M
2023-05-31 0.85 0.86 0.82 0.83 18.9M
2023-05-30 0.86 0.88 0.84 0.85 13.9M
2023-05-29 0.94 0.95 0.91 0.91 14.7M
2023-05-25 0.95 0.97 0.94 0.95 12.4M
2023-05-24 0.99 0.99 0.95 0.96 15.6M
2023-05-23 0.99 1.00 0.98 0.99 5.2M
2023-05-22 0.99 1.00 0.98 0.99 5.5M
2023-05-19 0.98 1.00 0.98 0.99 12.1M
2023-05-18 1.00 1.02 0.98 0.99 12.2M
2023-05-17 0.98 1.01 0.98 1.00 10.3M
2023-05-16 1.00 1.02 0.98 0.98 9.4M
2023-05-15 0.99 1.02 0.98 1.00 8.6M
2023-05-12 1.03 1.03 0.99 1.00 15.3M
2023-05-11 1.03 1.04 1.02 1.04 8.5M
2023-05-10 1.02 1.03 1.01 1.03 10.4M
2023-05-09 1.00 1.03 1.00 1.01 18.1M
2023-05-08 1.00 1.01 0.99 1.01 6.5M
2023-05-05 0.98 1.00 0.98 1.00 7.0M
2023-05-04 0.99 1.00 0.97 0.98 15.2M
2023-05-03 0.99 1.00 0.98 1.00 6.1M
2023-05-02 0.97 0.99 0.96 0.98 8.1M
2023-04-28 1.02 1.03 0.96 0.97 51.3M
2023-04-27 1.01 1.05 1.00 1.04 18.3M
2023-04-26 1.02 1.02 1.00 1.01 9.6M
2023-04-25 1.03 1.03 1.01 1.02 7.6M
2023-04-24 1.03 1.03 1.00 1.02 9.5M
2023-04-21 1.04 1.04 1.00 1.02 11.1M
2023-04-20 1.05 1.05 1.02 1.03 13.8M
2023-04-19 1.06 1.06 1.03 1.05 13.1M
2023-04-18 1.04 1.06 1.02 1.06 22.3M
2023-04-17 1.04 1.05 1.01 1.04 28.1M
2023-04-14 1.06 1.06 1.04 1.05 34.8M
2023-04-13 1.05 1.05 1.03 1.05 21.2M
2023-04-12 1.01 1.04 1.01 1.04 44.7M
2023-04-11 0.99 1.02 0.98 1.01 26.0M
2023-04-06 0.95 0.99 0.95 0.98 16.9M
2023-04-04 0.95 0.96 0.93 0.94 10.6M
2023-04-03 0.97 0.97 0.94 0.94 6.3M
2023-03-31 0.94 0.98 0.93 0.96 35.1M
2023-03-30 0.94 0.94 0.91 0.93 27.3M
2023-03-29 0.93 0.95 0.92 0.94 25.3M
2023-03-28 0.93 0.95 0.93 0.93 21.1M
2023-03-27 0.94 0.95 0.92 0.93 15.8M
2023-03-24 0.95 0.96 0.93 0.94 16.5M
2023-03-23 0.94 0.96 0.93 0.95 16.7M
2023-03-22 0.96 0.97 0.94 0.94 6.5M
2023-03-21 0.96 0.98 0.95 0.96 8.9M
2023-03-20 0.98 0.98 0.95 0.96 38.8M
2023-03-17 0.99 1.00 0.97 0.99 69.9M
2023-03-16 0.99 0.99 0.95 0.98 36.3M
2023-03-15 0.95 1.01 0.95 0.99 37.6M
2023-03-14 0.95 0.97 0.92 0.95 21.5M
2023-03-13 0.94 0.96 0.92 0.95 20.1M
2023-03-10 0.96 0.96 0.93 0.93 13.3M
2023-03-09 0.98 0.98 0.95 0.96 14.1M
2023-03-08 0.97 0.98 0.96 0.98 8.8M
2023-03-07 1.00 1.01 0.97 0.97 8.5M
2023-03-06 1.00 1.01 0.98 1.00 5.5M
2023-03-03 1.00 1.01 0.99 1.00 13.5M
2023-03-02 0.98 1.01 0.98 1.00 15.8M
2023-03-01 0.95 0.99 0.94 0.98 15.1M
2023-02-28 0.97 0.97 0.95 0.95 15.7M
2023-02-27 0.97 0.98 0.95 0.97 13.9M
2023-02-24 1.02 1.02 0.97 0.97 17.0M
2023-02-23 1.02 1.03 1.01 1.02 11.6M
2023-02-22 1.02 1.03 1.00 1.01 13.6M
2023-02-21 1.00 1.03 1.00 1.03 31.0M
2023-02-20 0.99 1.01 0.98 1.00 60.4M
2023-02-17 0.97 0.99 0.97 0.98 22.2M
2023-02-16 0.99 1.02 0.97 0.97 44.2M
2023-02-15 1.00 1.01 0.98 0.99 13.0M
2023-02-14 0.98 1.02 0.97 1.00 71.4M
2023-02-13 0.97 0.98 0.95 0.97 5.4M
2023-02-10 0.97 0.98 0.96 0.97 9.0M
2023-02-09 0.96 0.97 0.95 0.96 8.6M
2023-02-08 0.98 0.98 0.96 0.96 8.4M
2023-02-07 0.97 0.99 0.97 0.97 14.2M
2023-02-06 0.96 1.03 0.94 0.97 94.0M
2023-02-03 1.01 1.01 0.96 0.96 17.4M
2023-02-02 0.98 1.01 0.98 1.01 25.7M
2023-02-01 0.96 1.00 0.95 0.98 33.4M
2023-01-31 0.95 1.01 0.94 0.96 73.9M
2023-01-30 0.98 0.98 0.95 0.95 35.0M
2023-01-27 0.98 0.98 0.96 0.98 4.9M
2023-01-26 0.98 0.98 0.96 0.97 10.8M
2023-01-20 0.97 0.99 0.97 0.98 11.4M
2023-01-19 0.99 1.00 0.97 0.97 3.0M
2023-01-18 0.97 1.07 0.96 0.99 108.9M
2023-01-17 0.97 0.97 0.95 0.97 12.0M
2023-01-16 0.96 0.97 0.95 0.97 23.3M
2023-01-13 0.93 0.96 0.93 0.95 23.5M
2023-01-12 0.93 0.94 0.92 0.94 34.3M
2023-01-11 0.92 0.93 0.91 0.92 23.7M
2023-01-10 0.92 0.94 0.91 0.91 12.9M
2023-01-09 0.92 0.93 0.91 0.92 12.2M
2023-01-06 0.93 0.93 0.91 0.91 18.1M
2023-01-05 0.93 0.94 0.91 0.93 15.4M
2023-01-04 0.92 0.93 0.90 0.92 24.3M
2023-01-03 0.92 0.93 0.89 0.91 19.3M