China National Building Material Co Ltd (3323)

3323
🏛️ 香港 →
5.27
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 3.26 3.35 3.25 3.34 12.4M
2023-12-28 3.15 3.32 3.15 3.29 13.8M
2023-12-27 3.15 3.17 3.08 3.16 9.5M
2023-12-22 3.18 3.21 3.12 3.14 10.3M
2023-12-21 3.11 3.19 3.11 3.18 8.1M
2023-12-20 3.18 3.20 3.13 3.14 5.7M
2023-12-19 3.22 3.22 3.09 3.13 16.5M
2023-12-18 3.29 3.29 3.19 3.22 13.5M
2023-12-15 3.25 3.38 3.24 3.30 37.6M
2023-12-14 3.22 3.28 3.17 3.19 16.5M
2023-12-13 3.30 3.30 3.17 3.19 21.5M
2023-12-12 3.29 3.32 3.20 3.31 12.5M
2023-12-11 3.34 3.34 3.18 3.26 27.9M
2023-12-08 3.35 3.39 3.32 3.34 11.2M
2023-12-07 3.47 3.47 3.34 3.35 18.5M
2023-12-06 3.41 3.50 3.40 3.49 10.6M
2023-12-05 3.43 3.45 3.38 3.40 10.0M
2023-12-04 3.47 3.52 3.43 3.44 15.6M
2023-12-01 3.51 3.56 3.44 3.50 8.7M
2023-11-30 3.48 3.53 3.41 3.48 18.3M
2023-11-29 3.57 3.60 3.47 3.49 11.9M
2023-11-28 3.62 3.64 3.54 3.55 11.6M
2023-11-27 3.69 3.69 3.59 3.62 12.0M
2023-11-24 3.82 3.82 3.68 3.71 10.2M
2023-11-23 3.72 3.83 3.66 3.82 16.3M
2023-11-22 3.70 3.74 3.68 3.72 8.2M
2023-11-21 3.80 3.89 3.71 3.72 16.4M
2023-11-20 3.71 3.82 3.69 3.79 13.2M
2023-11-17 3.76 3.80 3.68 3.70 6.3M
2023-11-16 3.87 3.87 3.76 3.79 8.2M
2023-11-15 3.68 3.87 3.68 3.87 24.7M
2023-11-14 3.59 3.63 3.55 3.60 6.0M
2023-11-13 3.63 3.63 3.51 3.57 15.3M
2023-11-10 3.69 3.70 3.60 3.62 6.3M
2023-11-09 3.76 3.77 3.68 3.69 9.5M
2023-11-08 3.71 3.79 3.70 3.75 9.2M
2023-11-07 3.89 3.89 3.75 3.77 14.3M
2023-11-06 3.80 3.90 3.78 3.88 18.3M
2023-11-03 3.69 3.82 3.69 3.80 13.9M
2023-11-02 3.76 3.79 3.69 3.69 12.0M
2023-11-01 3.72 3.80 3.69 3.73 13.7M
2023-10-31 3.79 3.88 3.71 3.72 22.0M
2023-10-30 3.66 3.81 3.63 3.80 22.8M
2023-10-27 3.50 3.74 3.50 3.66 19.5M
2023-10-26 3.60 3.64 3.44 3.54 21.8M
2023-10-25 3.55 3.69 3.55 3.63 37.2M
2023-10-24 3.40 3.42 3.34 3.38 13.8M
2023-10-20 3.42 3.53 3.39 3.44 15.8M
2023-10-19 3.59 3.59 3.45 3.45 24.8M
2023-10-18 3.77 3.77 3.58 3.61 23.5M
2023-10-17 3.78 3.81 3.76 3.77 8.3M
2023-10-16 3.88 3.88 3.78 3.78 7.1M
2023-10-13 3.91 3.91 3.82 3.83 11.8M
2023-10-12 3.89 4.04 3.87 3.94 22.6M
2023-10-11 3.90 3.94 3.85 3.89 16.2M
2023-10-10 3.92 4.03 3.81 3.82 12.9M
2023-10-09 3.94 3.95 3.89 3.91 4.5M
2023-10-06 3.92 3.97 3.90 3.93 4.5M
2023-10-05 3.87 3.90 3.81 3.86 3.6M
2023-10-04 3.93 3.93 3.78 3.86 7.2M
2023-10-03 4.12 4.12 3.91 3.93 8.2M
2023-09-29 4.10 4.12 4.01 4.11 3.6M
2023-09-28 4.01 4.11 4.01 4.06 11.0M
2023-09-27 3.99 4.10 3.99 4.05 12.7M
2023-09-26 4.06 4.12 3.97 3.99 15.0M
2023-09-25 4.13 4.16 4.06 4.07 13.9M
2023-09-22 4.05 4.17 4.00 4.17 15.6M
2023-09-21 4.14 4.16 4.05 4.05 12.8M
2023-09-20 4.20 4.22 4.13 4.14 9.5M
2023-09-19 4.10 4.23 4.06 4.20 13.6M
2023-09-18 4.21 4.21 4.07 4.10 7.8M
2023-09-15 4.07 4.21 4.07 4.19 20.2M
2023-09-14 4.08 4.13 4.05 4.06 11.3M
2023-09-13 4.19 4.20 4.07 4.08 16.3M
2023-09-12 4.21 4.21 4.08 4.12 9.3M
2023-09-11 4.20 4.20 4.07 4.17 17.4M
2023-09-07 4.35 4.37 4.19 4.20 11.0M
2023-09-06 4.28 4.39 4.22 4.33 17.4M
2023-09-05 4.39 4.39 4.28 4.32 10.6M
2023-09-04 4.11 4.42 4.05 4.39 44.9M
2023-08-31 4.11 4.14 3.99 3.99 31.2M
2023-08-30 4.16 4.19 4.11 4.13 13.6M
2023-08-29 4.06 4.16 3.99 4.16 15.5M
2023-08-28 4.29 4.29 4.04 4.06 15.3M
2023-08-25 4.02 4.15 4.01 4.12 15.3M
2023-08-24 4.08 4.11 4.01 4.03 16.5M
2023-08-23 4.11 4.12 4.03 4.04 13.3M
2023-08-22 4.10 4.17 4.04 4.14 16.0M
2023-08-21 4.23 4.23 4.05 4.05 22.1M
2023-08-18 4.21 4.29 4.16 4.18 9.0M
2023-08-17 4.29 4.29 4.14 4.22 13.4M
2023-08-16 4.30 4.32 4.19 4.27 16.1M
2023-08-15 4.31 4.34 4.26 4.31 8.0M
2023-08-14 4.35 4.35 4.24 4.31 13.8M
2023-08-11 4.46 4.47 4.32 4.37 16.4M
2023-08-10 4.56 4.56 4.46 4.47 10.4M
2023-08-09 4.52 4.56 4.50 4.56 14.1M
2023-08-08 4.68 4.70 4.56 4.57 14.7M
2023-08-07 4.86 4.94 4.65 4.68 17.9M
2023-08-04 4.92 4.98 4.83 4.86 19.2M
2023-08-03 4.84 4.92 4.75 4.82 12.2M
2023-08-02 4.85 4.99 4.77 4.80 19.4M
2023-08-01 4.91 4.92 4.77 4.80 14.6M
2023-07-31 4.84 5.00 4.84 4.90 47.9M
2023-07-28 4.61 4.75 4.58 4.74 14.8M
2023-07-27 4.50 4.67 4.50 4.66 20.1M
2023-07-26 4.60 4.60 4.49 4.52 15.7M
2023-07-25 4.40 4.61 4.40 4.59 40.4M
2023-07-24 4.42 4.43 4.23 4.27 22.3M
2023-07-21 4.41 4.48 4.38 4.40 9.3M
2023-07-20 4.47 4.50 4.39 4.44 14.9M
2023-07-19 4.35 4.45 4.30 4.44 15.2M
2023-07-18 4.47 4.47 4.35 4.37 11.6M
2023-07-14 4.48 4.50 4.42 4.47 6.3M
2023-07-13 4.45 4.52 4.37 4.48 21.3M
2023-07-12 4.36 4.42 4.29 4.40 15.9M
2023-07-11 4.52 4.59 4.36 4.36 32.0M
2023-07-10 4.63 4.63 4.47 4.47 15.6M
2023-07-07 4.66 4.74 4.53 4.59 18.1M
2023-07-06 4.76 4.76 4.65 4.70 14.2M
2023-07-05 4.85 4.86 4.74 4.76 12.4M
2023-07-04 4.92 4.92 4.83 4.88 7.3M
2023-07-03 4.82 4.93 4.82 4.92 9.4M
2023-06-30 4.85 4.91 4.80 4.82 8.4M
2023-06-29 4.93 4.93 4.81 4.82 11.3M
2023-06-28 4.91 4.92 4.82 4.89 6.1M
2023-06-27 4.71 4.94 4.69 4.90 14.6M
2023-06-26 4.73 4.82 4.64 4.69 16.5M
2023-06-23 4.90 4.90 4.65 4.73 8.5M
2023-06-21 4.80 4.82 4.64 4.78 12.0M
2023-06-20 5.01 5.01 4.80 4.82 16.4M
2023-06-19 5.00 5.08 4.95 5.00 9.4M
2023-06-16 4.93 5.17 4.93 5.10 28.6M
2023-06-15 4.86 4.94 4.79 4.92 12.2M
2023-06-14 4.84 4.91 4.81 4.86 9.9M
2023-06-13 4.78 4.88 4.68 4.84 14.8M
2023-06-12 4.76 4.81 4.68 4.77 14.3M
2023-06-09 4.89 4.89 4.74 4.76 10.9M
2023-06-08 4.60 4.85 4.59 4.83 22.2M
2023-06-07 4.70 4.81 4.57 4.58 17.7M
2023-06-06 4.69 4.82 4.62 4.64 29.3M
2023-06-05 4.75 4.82 4.63 4.65 13.8M
2023-06-02 4.46 4.79 4.46 4.74 35.7M
2023-06-01 4.43 4.48 4.35 4.42 22.1M
2023-05-31 4.55 4.55 4.36 4.43 39.0M
2023-05-30 4.63 4.64 4.47 4.55 23.9M
2023-05-29 4.76 4.77 4.60 4.63 23.9M
2023-05-25 4.85 4.85 4.65 4.70 26.8M
2023-05-24 4.88 4.89 4.77 4.86 19.7M
2023-05-23 5.04 5.08 4.88 4.89 22.7M
2023-05-22 5.05 5.10 4.95 5.04 17.7M
2023-05-19 5.37 5.37 5.01 5.05 41.7M
2023-05-18 5.43 5.44 5.33 5.36 20.5M
2023-05-17 5.53 5.53 5.33 5.36 24.0M
2023-05-16 5.68 5.68 5.48 5.53 14.4M
2023-05-15 5.62 5.78 5.59 5.63 49.1M
2023-05-12 5.83 5.85 5.54 5.60 27.3M
2023-05-11 5.90 5.96 5.81 5.89 19.0M
2023-05-10 5.93 6.06 5.83 5.88 33.3M
2023-05-09 5.72 6.00 5.71 5.87 55.7M
2023-05-08 5.41 5.70 5.41 5.66 29.3M
2023-05-05 5.39 5.44 5.32 5.40 25.7M
2023-05-04 5.27 5.41 5.25 5.32 16.8M
2023-05-03 5.37 5.40 5.18 5.27 21.0M
2023-05-02 5.93 5.96 5.71 5.80 29.0M
2023-04-28 5.76 5.93 5.72 5.86 24.5M
2023-04-27 5.76 5.83 5.66 5.77 16.5M
2023-04-26 5.84 5.84 5.60 5.76 39.7M
2023-04-25 6.00 6.01 5.80 5.84 28.5M
2023-04-24 5.99 6.03 5.95 5.99 20.1M
2023-04-21 6.00 6.08 5.98 5.99 22.4M
2023-04-20 6.00 6.06 5.95 6.00 28.0M
2023-04-19 6.04 6.07 5.98 6.00 20.0M
2023-04-18 6.04 6.12 5.96 6.05 25.0M
2023-04-17 6.15 6.15 5.79 6.04 95.9M
2023-04-14 6.45 6.59 6.39 6.55 26.2M
2023-04-13 6.49 6.49 6.36 6.44 20.1M
2023-04-12 6.56 6.60 6.46 6.51 15.3M
2023-04-11 6.35 6.57 6.34 6.56 22.9M
2023-04-06 6.49 6.49 6.26 6.34 28.5M
2023-04-04 6.55 6.55 6.38 6.50 19.6M
2023-04-03 6.44 6.54 6.37 6.50 21.3M
2023-03-31 6.47 6.57 6.44 6.44 24.1M
2023-03-30 6.38 6.50 6.28 6.47 20.3M
2023-03-29 6.50 6.51 6.26 6.38 28.9M
2023-03-28 6.38 6.47 6.30 6.44 21.7M
2023-03-27 6.87 6.87 6.20 6.34 65.0M
2023-03-24 7.05 7.05 6.91 6.93 9.6M
2023-03-23 6.98 7.05 6.86 7.05 24.8M
2023-03-22 7.16 7.20 6.96 6.99 19.3M
2023-03-21 7.25 7.25 7.01 7.09 15.5M
2023-03-20 7.23 7.31 7.08 7.14 12.2M
2023-03-17 7.15 7.38 7.14 7.24 30.6M
2023-03-16 7.17 7.28 7.07 7.10 10.7M
2023-03-15 7.34 7.34 7.18 7.22 21.4M
2023-03-14 7.46 7.52 7.19 7.28 20.6M
2023-03-13 7.23 7.48 7.22 7.46 20.4M
2023-03-10 7.24 7.30 7.14 7.18 18.0M
2023-03-09 7.48 7.54 7.30 7.34 15.4M
2023-03-08 7.50 7.50 7.30 7.48 23.9M
2023-03-07 7.61 7.77 7.50 7.58 32.5M
2023-03-06 7.55 7.64 7.40 7.59 29.8M
2023-03-03 7.49 7.57 7.40 7.55 24.7M
2023-03-02 7.23 7.44 7.18 7.43 16.0M
2023-03-01 6.98 7.26 6.95 7.25 15.2M
2023-02-28 7.06 7.17 6.91 6.95 27.4M
2023-02-27 7.30 7.33 7.03 7.07 21.7M
2023-02-24 7.57 7.61 7.32 7.35 21.1M
2023-02-23 7.55 7.74 7.52 7.63 25.3M
2023-02-22 7.55 7.58 7.48 7.55 28.5M
2023-02-21 7.53 7.71 7.53 7.58 44.4M
2023-02-20 7.13 7.57 7.08 7.52 68.2M
2023-02-17 7.03 7.15 7.03 7.13 10.7M
2023-02-16 7.06 7.20 7.02 7.07 15.0M
2023-02-15 7.07 7.18 7.02 7.06 13.7M
2023-02-14 7.10 7.19 7.06 7.07 7.6M
2023-02-13 7.02 7.18 6.91 7.12 10.7M
2023-02-10 7.16 7.17 7.02 7.07 7.6M
2023-02-09 7.00 7.22 7.00 7.14 13.8M
2023-02-08 6.97 7.09 6.97 7.05 14.1M
2023-02-07 6.99 7.17 6.97 6.98 18.0M
2023-02-06 7.04 7.04 6.86 6.99 16.5M
2023-02-03 7.27 7.31 7.07 7.12 20.4M
2023-02-02 7.36 7.36 7.25 7.31 18.3M
2023-02-01 7.20 7.35 7.16 7.32 23.4M
2023-01-31 7.10 7.20 7.03 7.18 28.9M
2023-01-30 7.40 7.40 7.05 7.06 26.7M
2023-01-27 7.12 7.44 7.12 7.42 26.8M
2023-01-26 7.12 7.20 6.96 7.12 23.6M
2023-01-20 7.04 7.25 7.01 7.23 16.9M
2023-01-19 6.92 7.04 6.88 7.04 13.5M
2023-01-18 7.00 7.11 6.89 6.94 16.4M
2023-01-17 7.08 7.08 6.91 7.02 14.9M
2023-01-16 7.12 7.12 6.88 7.08 20.7M
2023-01-13 6.93 7.13 6.93 7.08 15.7M
2023-01-12 6.95 7.02 6.85 6.90 23.2M
2023-01-11 7.08 7.08 6.89 6.93 19.4M
2023-01-10 7.16 7.18 6.99 7.01 10.5M
2023-01-09 6.97 7.11 6.94 7.09 25.4M
2023-01-06 6.86 6.98 6.76 6.92 20.8M
2023-01-05 6.90 6.90 6.70 6.79 16.8M
2023-01-04 6.54 6.82 6.52 6.81 27.7M
2023-01-03 6.42 6.61 6.23 6.53 24.5M