Anhui Conch Cement (0914)

0914
🏛️ Hong Kong →
23.12
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 23.02 23.18 22.84 22.86 131.0K
09:35 22.98 22.98 22.86 22.90 22.0K
09:40 22.88 22.92 22.86 22.90 47.0K
09:45 22.92 23.10 22.92 23.06 192.0K
09:50 23.00 23.00 23.00 23.00 48.0K
10:00 23.02 23.06 23.00 23.00 77.0K
10:05 23.06 23.06 22.96 22.96 76.0K
10:10 22.92 22.92 22.90 22.90 48.5K
10:15 22.92 22.94 22.92 22.94 20.4K
10:20 22.92 22.98 22.92 22.92 22.0K
10:25 22.90 22.90 22.88 22.88 30.8K
10:30 22.86 22.90 22.84 22.86 106.5K
10:35 22.88 22.90 22.88 22.90 14.5K
10:40 22.90 22.90 22.86 22.86 40.5K
10:45 22.90 22.90 22.86 22.86 21.0K
10:50 22.88 22.88 22.86 22.88 12.0K
10:55 22.90 22.92 22.88 22.92 68.5K
11:00 22.90 22.90 22.86 22.88 40.0K
11:05 22.90 22.90 22.90 22.90 30.5K
11:10 22.90 22.90 22.90 22.90 3.5K
11:15 22.88 22.90 22.84 22.84 48.5K
11:20 22.84 22.84 22.84 22.84 9.0K
11:25 22.82 22.86 22.80 22.86 112.5K
11:30 22.84 22.84 22.84 22.84 5.5K
11:35 22.86 22.86 22.84 22.84 27.5K
11:40 22.82 22.86 22.82 22.86 24.0K
11:45 22.82 22.86 22.82 22.84 6.5K
11:50 22.86 22.86 22.84 22.84 15.5K
13:00 22.82 22.92 22.82 22.92 146.5K
13:05 22.90 22.92 22.90 22.92 12.0K
13:10 22.90 22.92 22.90 22.92 39.5K
13:15 22.90 22.92 22.90 22.92 17.0K
13:20 22.90 22.92 22.86 22.90 40.0K
13:25 22.92 22.92 22.88 22.92 167.5K
13:30 22.90 22.94 22.90 22.92 131.0K
13:35 22.96 22.96 22.96 22.96 4.5K
13:40 22.90 22.96 22.90 22.92 182.5K
13:45 22.92 22.92 22.90 22.90 30.0K
13:50 22.92 22.94 22.92 22.92 15.5K
13:55 22.90 22.94 22.90 22.92 79.5K
14:00 22.92 22.92 22.88 22.88 53.0K
14:05 22.90 22.92 22.88 22.92 46.5K
14:10 22.90 22.98 22.90 22.92 251.5K
14:15 22.94 22.98 22.92 22.92 154.0K
14:20 22.94 22.96 22.90 22.92 474.5K
14:25 22.94 22.94 22.92 22.94 187.0K
14:35 22.92 22.94 22.92 22.94 13.0K
14:40 22.92 22.94 22.92 22.92 439.8K
14:45 22.94 22.94 22.92 22.92 43.5K
14:50 22.94 22.94 22.92 22.92 60.5K
14:55 22.90 22.92 22.90 22.90 31.5K
15:00 22.92 22.92 22.90 22.92 51.0K
15:05 22.90 22.94 22.90 22.94 180.0K
15:10 22.96 23.06 22.96 23.04 165.9K
15:15 23.02 23.02 23.00 23.02 70.0K
15:20 23.04 23.04 23.02 23.04 362.0K
15:25 23.02 23.06 23.02 23.06 84.5K
15:30 23.04 23.06 23.04 23.04 32.0K
15:35 23.04 23.06 23.04 23.06 175.5K
15:40 23.08 23.08 23.06 23.06 87.0K
15:45 23.08 23.08 22.96 22.98 378.5K
15:50 22.96 22.98 22.96 22.96 93.0K
15:55 22.98 23.04 22.96 22.96 817.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 22.94 23.30 22.84 23.12 4.0M
2025-09-25 23.06 23.36 22.88 22.94 5.9M
2025-09-24 23.10 23.18 22.80 22.96 6.4M
2025-09-23 23.40 23.40 22.78 23.10 8.6M
2025-09-22 23.00 23.16 22.82 23.02 9.8M
2025-09-19 22.76 23.06 22.46 23.00 11.4M
2025-09-18 22.98 22.98 22.42 22.54 7.1M
2025-09-17 23.12 23.18 22.68 22.86 13.7M
2025-09-16 23.66 23.76 22.84 23.18 7.9M
2025-09-15 23.84 23.84 23.28 23.48 7.4M
2025-09-12 24.56 24.94 23.64 23.84 11.9M
2025-09-11 24.22 24.56 24.00 24.56 4.8M
2025-09-10 24.26 24.56 24.08 24.22 7.5M
2025-09-09 23.86 24.40 23.68 24.14 7.7M
2025-09-08 23.58 24.00 23.56 23.86 10.0M
2025-09-05 23.66 24.02 23.64 23.98 4.3M
2025-09-04 24.00 24.00 23.42 23.66 11.0M
2025-09-03 24.26 24.36 23.60 23.74 8.5M
2025-09-02 24.72 24.84 24.16 24.22 16.2M
2025-09-01 25.10 25.10 24.52 24.60 5.5M
2025-08-29 23.94 24.66 23.94 24.50 18.7M
2025-08-28 24.50 24.60 23.62 23.92 6.9M
2025-08-27 24.96 25.36 24.42 24.46 11.7M
2025-08-26 24.46 24.46 24.00 24.18 6.8M
2025-08-25 23.92 24.50 23.78 24.20 7.1M
2025-08-22 24.02 24.02 23.64 23.80 5.2M
2025-08-21 24.42 24.70 23.84 24.02 10.2M
2025-08-20 24.36 24.56 23.92 24.24 6.7M
2025-08-19 24.72 24.78 24.30 24.36 9.6M
2025-08-18 24.60 24.94 24.50 24.72 8.3M
2025-08-15 24.52 24.86 24.52 24.70 9.6M
2025-08-14 24.80 25.28 24.62 24.80 13.1M
2025-08-13 25.00 25.08 24.68 24.80 12.6M
2025-08-12 24.80 25.04 24.70 24.94 12.7M
2025-08-11 24.20 24.86 24.18 24.80 17.5M
2025-08-08 23.10 24.02 23.00 23.86 12.7M
2025-08-07 22.88 23.28 22.64 23.06 6.9M
2025-08-06 22.76 22.78 22.56 22.68 3.3M
2025-08-05 22.50 22.96 22.42 22.58 5.9M
2025-08-04 22.64 22.72 22.24 22.62 3.4M
2025-08-01 22.70 22.95 22.45 22.65 5.8M
2025-07-31 23.40 23.40 22.55 22.70 8.9M
2025-07-30 23.50 23.90 23.50 23.55 6.1M
2025-07-29 23.75 23.90 23.25 23.90 7.5M
2025-07-28 23.65 24.20 23.35 23.95 7.5M
2025-07-25 24.30 24.45 23.55 23.60 13.4M
2025-07-24 23.80 24.15 23.40 24.00 15.0M
2025-07-23 25.35 25.40 23.70 23.80 25.1M
2025-07-22 24.45 25.45 23.70 24.85 48.6M
2025-07-21 23.85 24.35 22.85 24.25 41.3M
2025-07-18 22.25 22.50 21.90 22.25 6.1M
2025-07-17 22.35 22.40 21.70 22.05 7.2M
2025-07-16 23.00 23.00 21.90 22.35 15.9M
2025-07-15 24.45 24.50 22.80 23.10 17.1M
2025-07-14 23.20 24.25 22.90 24.20 18.7M
2025-07-11 22.70 23.00 22.35 22.85 12.6M
2025-07-10 21.20 22.60 21.20 22.40 13.6M
2025-07-09 21.35 21.95 21.35 21.45 7.5M
2025-07-08 21.45 21.70 20.65 21.35 5.0M
2025-07-07 21.15 21.60 21.00 21.45 11.2M
2025-07-04 21.35 21.40 21.05 21.15 5.1M
2025-07-03 21.20 21.55 21.05 21.35 10.7M
2025-07-02 20.25 21.30 20.05 21.20 15.5M
2025-06-30 20.05 20.30 19.96 19.96 4.3M
2025-06-27 20.15 20.20 19.98 20.10 3.6M
2025-06-26 19.80 20.45 19.66 20.15 8.7M
2025-06-25 19.68 19.92 19.62 19.76 4.9M
2025-06-24 19.26 19.72 19.18 19.62 7.8M
2025-06-23 18.86 19.08 18.72 19.06 3.7M
2025-06-20 19.32 19.32 18.70 18.86 15.8M
2025-06-19 19.98 19.98 19.22 19.32 5.5M
2025-06-18 19.92 20.10 19.80 19.88 4.9M
2025-06-17 19.70 19.92 19.60 19.92 4.8M
2025-06-16 19.42 19.70 19.34 19.62 5.7M
2025-06-13 19.46 19.56 19.18 19.42 8.6M
2025-06-12 19.80 19.86 19.36 19.46 7.7M
2025-06-11 19.96 19.96 19.74 19.82 7.6M
2025-06-10 19.86 20.15 19.72 19.86 6.0M
2025-06-09 19.96 20.00 19.70 19.92 3.0M
2025-06-06 19.88 19.94 19.62 19.76 10.3M
2025-06-05 20.25 20.30 19.64 19.76 7.5M
2025-06-04 19.90 20.15 19.70 19.96 5.5M
2025-06-03 19.94 20.10 19.64 19.82 8.0M
2025-06-02 20.60 20.65 20.00 20.40 6.9M
2025-05-30 20.65 20.75 20.35 20.45 6.3M
2025-05-29 20.65 20.70 20.45 20.70 7.8M
2025-05-28 20.50 20.65 20.30 20.65 4.5M
2025-05-27 20.65 20.75 20.40 20.40 3.9M
2025-05-26 20.70 20.90 20.50 20.65 2.4M
2025-05-23 20.90 21.20 20.70 20.85 4.2M
2025-05-22 21.00 21.20 20.90 21.05 3.4M
2025-05-21 20.70 21.15 20.70 21.10 3.6M
2025-05-20 20.65 21.05 20.65 20.90 3.2M
2025-05-19 20.60 20.85 20.55 20.60 5.1M
2025-05-16 21.15 21.15 20.70 20.80 3.4M
2025-05-15 21.50 21.50 21.00 21.15 4.0M
2025-05-14 21.00 21.30 20.90 21.20 4.3M
2025-05-13 21.45 21.45 20.85 21.00 7.4M
2025-05-12 21.05 21.25 20.85 21.20 4.7M
2025-05-09 21.00 21.10 20.70 21.05 5.7M
2025-05-08 21.15 21.45 21.00 21.05 4.9M
2025-05-07 21.95 21.95 21.20 21.40 7.4M
2025-05-06 22.15 22.15 21.45 21.60 4.7M
2025-05-02 22.10 22.20 21.70 21.85 3.3M
2025-04-30 21.70 21.90 21.35 21.90 5.0M
2025-04-29 21.90 22.25 21.60 21.70 4.8M
2025-04-28 22.25 22.25 21.75 21.95 4.7M
2025-04-25 22.75 22.75 22.05 22.35 6.0M
2025-04-24 22.70 22.75 22.00 22.25 5.5M
2025-04-23 22.00 22.60 21.90 22.60 4.3M
2025-04-22 22.45 22.45 21.75 22.20 2.3M
2025-04-17 22.10 22.30 21.90 22.05 4.1M
2025-04-16 22.35 22.40 21.65 22.15 6.2M
2025-04-15 22.45 22.50 22.10 22.50 5.1M
2025-04-14 22.85 23.00 21.95 22.45 8.3M
2025-04-11 22.35 22.95 21.95 22.80 9.4M
2025-04-10 22.50 23.00 22.45 22.55 8.0M
2025-04-09 21.60 22.50 21.05 22.50 16.4M
2025-04-08 20.00 22.15 19.96 21.70 25.8M
2025-04-07 20.50 21.25 19.98 20.20 15.3M
2025-04-03 21.90 22.35 21.70 22.20 7.1M
2025-04-02 21.90 22.25 21.65 22.25 6.9M
2025-04-01 22.00 22.35 21.95 22.05 3.5M
2025-03-31 22.50 22.55 21.75 22.00 9.4M
2025-03-28 22.70 22.70 22.25 22.50 7.5M
2025-03-27 22.75 23.15 22.35 22.45 7.9M
2025-03-26 22.05 22.80 21.70 22.75 10.2M
2025-03-25 22.45 22.60 21.20 21.75 16.0M
2025-03-24 23.30 23.40 22.30 22.60 10.6M
2025-03-21 23.50 24.65 23.30 23.60 24.7M
2025-03-20 23.60 23.80 23.15 23.50 8.1M
2025-03-19 23.40 23.95 23.05 23.90 9.5M
2025-03-18 23.55 23.60 23.05 23.40 4.5M
2025-03-17 22.40 23.65 22.40 23.45 12.1M
2025-03-14 22.35 22.50 21.90 22.40 5.3M
2025-03-13 22.40 22.50 21.80 22.35 7.5M
2025-03-12 22.30 22.50 21.90 22.15 9.9M
2025-03-11 22.15 22.30 21.85 22.20 6.6M
2025-03-10 22.35 22.35 22.00 22.25 4.4M
2025-03-07 22.40 22.45 22.15 22.35 4.7M
2025-03-06 22.90 22.90 22.05 22.35 8.5M
2025-03-05 21.55 22.80 21.50 22.75 28.1M
2025-03-04 21.15 21.40 20.60 21.35 8.5M
2025-03-03 21.30 21.70 21.00 21.15 9.1M
2025-02-28 20.70 21.25 20.50 21.25 24.0M
2025-02-27 20.10 21.00 20.00 20.75 14.4M
2025-02-26 19.32 20.00 19.32 19.94 8.3M
2025-02-25 19.10 19.50 19.08 19.46 7.5M
2025-02-24 19.50 19.70 19.20 19.32 8.3M
2025-02-21 20.15 20.15 19.40 19.50 11.0M
2025-02-20 20.60 20.70 19.96 20.00 9.3M
2025-02-19 20.70 20.95 20.65 20.75 6.5M
2025-02-18 20.75 20.85 20.50 20.85 8.2M
2025-02-17 21.10 21.25 20.55 20.80 7.0M
2025-02-14 21.20 21.25 20.90 21.20 4.9M
2025-02-13 21.15 21.45 20.80 21.00 5.1M
2025-02-12 21.00 21.25 20.70 21.15 8.5M
2025-02-11 21.35 21.35 20.90 20.95 3.3M
2025-02-10 21.05 21.45 21.00 21.35 5.9M
2025-02-07 20.85 21.10 20.75 21.05 5.9M
2025-02-06 20.60 20.95 20.45 20.95 4.9M
2025-02-05 20.85 20.95 20.40 20.65 4.3M
2025-02-04 20.40 21.00 20.40 20.90 2.6M
2025-02-03 21.00 21.20 20.30 20.80 2.5M
2025-01-28 21.00 21.05 20.75 20.95 0.8M
2025-01-27 20.30 21.00 20.30 20.95 2.7M
2025-01-24 20.25 20.70 20.25 20.45 4.5M
2025-01-23 20.70 21.05 20.35 20.65 5.8M
2025-01-22 20.95 20.95 20.40 20.65 5.3M
2025-01-21 20.95 21.25 20.75 21.00 3.4M
2025-01-20 21.10 21.25 20.75 20.95 4.7M
2025-01-17 20.55 21.15 20.45 21.10 7.8M
2025-01-16 19.92 20.70 19.92 20.60 4.6M
2025-01-15 19.46 20.30 19.44 20.25 8.5M
2025-01-14 19.48 19.72 19.38 19.48 3.8M
2025-01-13 19.38 19.66 19.26 19.54 3.2M
2025-01-10 19.80 19.84 19.48 19.62 5.0M
2025-01-09 19.40 20.00 19.34 19.78 9.5M
2025-01-08 18.82 19.40 18.82 19.26 3.9M
2025-01-07 19.28 19.48 18.90 19.18 3.7M
2025-01-06 19.22 19.52 18.98 19.14 4.2M
2025-01-03 19.28 19.46 18.96 19.06 3.7M
2025-01-02 19.88 19.88 18.88 19.14 5.5M