中国石油股份

0857
🏛️ 香港 →
7.08
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 7.08 7.10 7.07 7.09 6,862.4K
09:35 7.08 7.09 7.06 7.09 2,020.0K
09:40 7.10 7.12 7.10 7.11 2,100.0K
09:45 7.11 7.14 7.11 7.13 1,988.0K
09:50 7.12 7.15 7.12 7.12 2,424.0K
09:55 7.13 7.14 7.11 7.12 1,402.0K
10:00 7.13 7.14 7.12 7.12 808.0K
10:05 7.13 7.14 7.11 7.13 706.3K
10:10 7.12 7.13 7.11 7.12 720.0K
10:15 7.13 7.13 7.11 7.12 782.0K
10:20 7.12 7.14 7.11 7.13 1,082.0K
10:25 7.13 7.14 7.13 7.14 288.0K
10:30 7.13 7.14 7.13 7.14 408.7K
10:35 7.14 7.14 7.13 7.14 520.0K
10:40 7.13 7.18 7.13 7.15 7,124.0K
10:45 7.14 7.16 7.14 7.16 504.0K
10:50 7.15 7.16 7.12 7.14 1,418.0K
10:55 7.14 7.15 7.14 7.15 298.0K
11:00 7.14 7.15 7.14 7.14 450.0K
11:05 7.14 7.15 7.12 7.12 594.0K
11:10 7.13 7.13 7.12 7.13 288.0K
11:15 7.12 7.13 7.12 7.12 242.0K
11:20 7.11 7.12 7.11 7.12 22.0K
11:25 7.12 7.12 7.11 7.12 54.0K
11:30 7.11 7.12 7.11 7.12 292.0K
11:35 7.13 7.14 7.13 7.13 178.0K
11:40 7.14 7.14 7.12 7.12 476.0K
11:45 7.13 7.13 7.11 7.12 530.0K
11:50 7.11 7.12 7.11 7.12 54.0K
11:55 7.11 7.11 7.11 7.11 26.0K
13:00 7.11 7.12 7.11 7.11 356.0K
13:05 7.12 7.12 7.11 7.11 132.0K
13:10 7.11 7.12 7.11 7.12 168.0K
13:15 7.11 7.12 7.11 7.12 74.0K
13:20 7.11 7.12 7.11 7.12 234.0K
13:25 7.11 7.12 7.11 7.11 56.0K
13:30 7.12 7.12 7.11 7.12 300.0K
13:40 7.12 7.14 7.11 7.14 814.0K
13:45 7.12 7.13 7.11 7.12 1,752.0K
13:50 7.12 7.12 7.11 7.12 362.0K
13:55 7.11 7.12 7.11 7.11 76.0K
14:00 7.10 7.12 7.10 7.12 1,966.0K
14:05 7.11 7.12 7.11 7.12 152.0K
14:10 7.11 7.12 7.11 7.12 208.0K
14:15 7.11 7.12 7.11 7.12 154.0K
14:20 7.13 7.13 7.12 7.13 578.0K
14:25 7.12 7.13 7.12 7.13 192.0K
14:30 7.11 7.12 7.11 7.12 970.0K
14:35 7.13 7.13 7.11 7.13 228.0K
14:40 7.12 7.13 7.12 7.13 650.0K
14:50 7.12 7.13 7.12 7.13 248.0K
14:55 7.12 7.13 7.12 7.13 220.0K
15:00 7.12 7.13 7.11 7.12 1,036.0K
15:05 7.11 7.12 7.11 7.11 1,602.0K
15:10 7.11 7.11 7.10 7.11 208.0K
15:15 7.11 7.11 7.11 7.11 532.0K
15:20 7.11 7.11 7.10 7.11 2,064.0K
15:25 7.12 7.12 7.11 7.11 1,218.0K
15:30 7.10 7.12 7.10 7.12 1,522.0K
15:35 7.11 7.12 7.10 7.10 866.0K
15:40 7.11 7.11 7.10 7.10 2,214.0K
15:45 7.11 7.12 7.10 7.12 4,984.0K
15:50 7.11 7.12 7.10 7.11 3,286.0K
15:55 7.12 7.12 7.11 7.11 906.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 7.27 7.30 6.99 7.08 183.9M
2025-09-29 7.16 7.33 7.12 7.28 151.2M
2025-09-26 7.08 7.18 7.06 7.11 70.1M
2025-09-25 7.10 7.11 7.03 7.08 70.9M
2025-09-24 7.09 7.17 7.04 7.07 58.3M
2025-09-23 7.12 7.12 7.04 7.07 58.9M
2025-09-22 7.24 7.25 7.05 7.09 116.0M
2025-09-19 7.20 7.28 7.17 7.22 77.6M
2025-09-18 7.34 7.36 7.20 7.26 90.6M
2025-09-17 7.36 7.42 7.32 7.35 60.1M
2025-09-16 7.40 7.44 7.32 7.35 54.6M
2025-09-15 7.40 7.43 7.34 7.41 47.9M
2025-09-12 7.50 7.51 7.28 7.39 99.2M
2025-09-11 7.46 7.49 7.40 7.45 50.4M
2025-09-10 7.42 7.51 7.37 7.45 91.7M
2025-09-09 7.58 7.59 7.33 7.39 152.6M
2025-09-08 7.69 7.86 7.57 7.79 141.7M
2025-09-05 7.62 7.72 7.62 7.69 98.9M
2025-09-04 7.72 7.77 7.59 7.63 100.0M
2025-09-03 7.67 7.84 7.67 7.74 155.7M
2025-09-02 7.61 7.79 7.61 7.67 111.2M
2025-09-01 7.56 7.68 7.51 7.63 124.5M
2025-08-29 7.43 7.64 7.43 7.51 162.7M
2025-08-28 7.40 7.46 7.34 7.38 88.4M
2025-08-27 7.40 7.54 7.36 7.39 113.0M
2025-08-26 7.49 7.56 7.42 7.43 95.1M
2025-08-25 7.58 7.62 7.46 7.48 91.7M
2025-08-22 7.55 7.60 7.45 7.51 74.2M
2025-08-21 7.47 7.57 7.44 7.55 85.6M
2025-08-20 7.39 7.46 7.36 7.45 72.9M
2025-08-19 7.50 7.50 7.40 7.47 88.0M
2025-08-18 7.66 7.67 7.51 7.51 89.6M
2025-08-15 7.70 7.77 7.65 7.68 74.8M
2025-08-14 7.73 7.80 7.68 7.71 102.5M
2025-08-13 7.67 7.75 7.64 7.70 80.1M
2025-08-12 7.51 7.69 7.51 7.67 71.9M
2025-08-11 7.57 7.59 7.48 7.54 61.4M
2025-08-08 7.50 7.64 7.48 7.57 62.6M
2025-08-07 7.54 7.62 7.47 7.57 75.2M
2025-08-06 7.31 7.53 7.31 7.50 95.8M
2025-08-05 7.38 7.44 7.33 7.36 86.2M
2025-08-04 7.34 7.38 7.20 7.38 135.8M
2025-08-01 7.64 7.64 7.36 7.42 200.3M
2025-07-31 7.75 7.82 7.64 7.67 120.4M
2025-07-30 7.55 7.90 7.53 7.82 320.0M
2025-07-29 7.33 7.54 7.31 7.53 175.7M
2025-07-28 7.44 7.44 7.27 7.33 106.8M
2025-07-25 7.42 7.58 7.39 7.45 76.2M
2025-07-24 7.45 7.52 7.42 7.46 80.6M
2025-07-23 7.45 7.54 7.44 7.47 76.8M
2025-07-22 7.47 7.52 7.39 7.45 121.0M
2025-07-21 7.25 7.52 7.23 7.47 226.1M
2025-07-18 7.18 7.23 7.13 7.21 71.6M
2025-07-17 7.14 7.15 7.05 7.11 97.6M
2025-07-16 7.16 7.22 7.15 7.16 62.4M
2025-07-15 7.18 7.21 7.09 7.18 78.3M
2025-07-14 7.07 7.19 7.07 7.16 103.7M
2025-07-11 7.01 7.15 7.01 7.05 110.4M
2025-07-10 6.93 7.03 6.93 7.01 81.3M
2025-07-09 6.84 6.98 6.80 6.91 91.1M
2025-07-08 6.84 6.88 6.79 6.85 52.6M
2025-07-07 6.81 6.82 6.71 6.81 48.6M
2025-07-04 6.78 6.85 6.77 6.81 45.8M
2025-07-03 6.83 6.87 6.77 6.83 44.8M
2025-07-02 6.75 6.83 6.75 6.80 68.4M
2025-06-30 6.82 6.82 6.69 6.75 76.0M
2025-06-27 6.79 6.84 6.74 6.81 128.6M
2025-06-26 6.68 6.81 6.68 6.78 99.1M
2025-06-25 6.72 6.75 6.62 6.69 105.1M
2025-06-24 6.60 6.70 6.50 6.69 178.4M
2025-06-23 6.82 6.89 6.67 6.71 168.1M
2025-06-20 6.80 6.80 6.67 6.71 183.4M
2025-06-19 6.94 6.94 6.67 6.80 232.3M
2025-06-18 7.07 7.16 6.91 6.95 185.7M
2025-06-17 7.14 7.14 6.97 7.05 209.2M
2025-06-16 7.49 7.50 7.33 7.38 237.0M
2025-06-13 7.44 7.54 7.28 7.40 275.4M
2025-06-12 7.23 7.34 7.15 7.27 210.8M
2025-06-11 7.07 7.22 7.06 7.16 181.5M
2025-06-10 6.95 7.09 6.95 7.07 194.4M
2025-06-09 6.92 6.96 6.86 6.94 143.8M
2025-06-06 6.80 6.90 6.79 6.84 153.7M
2025-06-05 6.78 6.83 6.71 6.82 137.0M
2025-06-04 6.70 6.78 6.70 6.78 142.3M
2025-06-03 6.57 6.72 6.56 6.70 159.9M
2025-06-02 6.55 6.58 6.36 6.51 74.2M
2025-05-30 6.58 6.64 6.54 6.59 316.7M
2025-05-29 6.61 6.70 6.61 6.64 159.7M
2025-05-28 6.51 6.63 6.50 6.59 193.2M
2025-05-27 6.59 6.59 6.47 6.53 151.1M
2025-05-26 6.46 6.62 6.44 6.50 174.0M
2025-05-23 6.44 6.49 6.36 6.48 123.4M
2025-05-22 6.40 6.52 6.39 6.41 204.2M
2025-05-21 6.35 6.48 6.31 6.45 201.4M
2025-05-20 6.23 6.35 6.22 6.34 103.1M
2025-05-19 6.17 6.25 6.11 6.23 134.8M
2025-05-16 6.28 6.28 6.17 6.19 126.3M
2025-05-15 6.30 6.36 6.25 6.26 117.7M
2025-05-14 6.26 6.38 6.24 6.34 137.6M
2025-05-13 6.19 6.28 6.18 6.22 116.0M
2025-05-12 6.21 6.25 6.14 6.23 151.3M
2025-05-09 6.04 6.12 6.04 6.11 78.5M
2025-05-08 6.01 6.09 6.00 6.00 97.0M
2025-05-07 6.02 6.07 5.96 6.04 107.5M
2025-05-06 5.87 5.93 5.79 5.91 130.2M
2025-05-02 5.95 5.96 5.88 5.94 45.9M
2025-04-30 5.85 6.00 5.84 5.94 163.8M
2025-04-29 5.83 5.85 5.79 5.80 87.8M
2025-04-28 5.81 5.85 5.77 5.83 72.3M
2025-04-25 5.82 5.83 5.77 5.78 84.8M
2025-04-24 5.81 5.84 5.75 5.77 84.3M
2025-04-23 5.86 5.90 5.79 5.82 125.2M
2025-04-22 5.66 5.79 5.64 5.77 122.3M
2025-04-17 5.66 5.77 5.62 5.67 155.4M
2025-04-16 5.57 5.62 5.54 5.59 151.5M
2025-04-15 5.55 5.63 5.52 5.58 179.8M
2025-04-14 5.35 5.56 5.33 5.51 396.8M
2025-04-11 5.20 5.30 5.10 5.28 344.8M
2025-04-10 5.37 5.41 5.23 5.24 350.8M
2025-04-09 5.28 5.33 5.07 5.20 461.8M
2025-04-08 5.30 5.50 5.30 5.47 346.7M
2025-04-07 5.50 5.72 5.32 5.32 709.6M
2025-04-03 6.25 6.37 6.17 6.30 149.1M
2025-04-02 6.50 6.50 6.37 6.37 153.2M
2025-04-01 6.35 6.53 6.35 6.42 194.1M
2025-03-31 6.18 6.42 6.17 6.29 222.8M
2025-03-28 6.32 6.32 6.11 6.16 137.6M
2025-03-27 6.06 6.32 6.06 6.29 265.1M
2025-03-26 6.10 6.10 6.03 6.07 124.9M
2025-03-25 6.04 6.11 6.01 6.06 133.0M
2025-03-24 6.12 6.12 6.02 6.07 113.9M
2025-03-21 6.08 6.15 6.05 6.05 138.7M
2025-03-20 6.04 6.13 6.04 6.06 106.9M
2025-03-19 6.09 6.10 6.02 6.05 93.5M
2025-03-18 6.03 6.12 6.00 6.10 120.1M
2025-03-17 5.92 6.06 5.92 6.02 124.0M
2025-03-14 5.95 5.96 5.88 5.92 93.1M
2025-03-13 5.86 5.95 5.83 5.91 106.2M
2025-03-12 5.83 5.92 5.81 5.86 99.2M
2025-03-11 5.82 5.87 5.77 5.86 88.3M
2025-03-10 5.81 5.91 5.78 5.85 134.2M
2025-03-07 5.71 5.85 5.71 5.80 150.6M
2025-03-06 5.76 5.77 5.68 5.75 125.8M
2025-03-05 5.70 5.78 5.69 5.76 94.6M
2025-03-04 5.78 5.78 5.66 5.69 155.1M
2025-03-03 5.80 5.88 5.80 5.82 84.0M
2025-02-28 5.82 5.91 5.77 5.79 169.3M
2025-02-27 5.80 5.88 5.76 5.84 124.3M
2025-02-26 5.91 5.95 5.83 5.89 140.7M
2025-02-25 6.00 6.03 5.88 5.92 133.9M
2025-02-24 5.98 6.03 5.93 5.98 134.0M
2025-02-21 6.09 6.13 5.99 6.03 151.2M
2025-02-20 6.00 6.10 5.97 6.06 100.6M
2025-02-19 6.02 6.02 5.95 6.01 80.8M
2025-02-18 6.01 6.04 5.95 6.01 134.0M
2025-02-17 5.97 6.02 5.90 6.01 208.5M
2025-02-14 6.10 6.14 6.01 6.06 158.1M
2025-02-13 6.18 6.19 6.06 6.06 145.2M
2025-02-12 6.15 6.22 6.14 6.20 96.1M
2025-02-11 6.07 6.14 6.01 6.12 89.7M
2025-02-10 6.05 6.09 6.01 6.04 75.7M
2025-02-07 6.06 6.08 5.96 6.03 94.4M
2025-02-06 6.02 6.09 6.01 6.08 71.0M
2025-02-05 6.06 6.06 5.96 6.01 74.3M
2025-02-04 6.05 6.11 5.93 6.05 92.5M
2025-02-03 5.90 6.04 5.88 5.94 64.2M
2025-01-28 6.06 6.08 5.94 5.99 36.7M
2025-01-27 5.94 6.07 5.91 6.06 109.6M
2025-01-24 5.94 5.97 5.88 5.95 115.2M
2025-01-23 5.98 6.05 5.92 5.96 80.7M
2025-01-22 6.05 6.07 5.96 5.98 87.6M
2025-01-21 6.10 6.15 6.01 6.06 111.7M
2025-01-20 6.24 6.28 6.11 6.12 145.1M
2025-01-17 6.29 6.32 6.21 6.23 89.6M
2025-01-16 6.33 6.38 6.29 6.31 115.1M
2025-01-15 6.32 6.33 6.21 6.24 98.7M
2025-01-14 6.26 6.32 6.22 6.29 135.8M
2025-01-13 6.19 6.30 6.11 6.25 177.3M
2025-01-10 6.20 6.26 6.08 6.10 96.7M
2025-01-09 6.23 6.25 6.13 6.14 131.8M
2025-01-08 6.14 6.29 6.12 6.21 186.5M
2025-01-07 6.14 6.17 6.04 6.12 141.7M
2025-01-06 6.17 6.25 6.08 6.16 178.7M
2025-01-03 6.05 6.18 6.05 6.12 140.7M
2025-01-02 6.12 6.17 5.98 6.03 151.8M