中国电力

2380
🏛️ 香港 →
3.24
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 3.25 3.42 3.17 3.25 84.0M
2022-12-29 3.15 3.34 3.12 3.24 92.9M
2022-12-28 2.75 3.30 2.75 3.23 268.8M
2022-12-23 2.70 2.84 2.65 2.72 79.5M
2022-12-22 2.70 2.77 2.66 2.70 46.9M
2022-12-21 2.64 2.67 2.58 2.67 17.6M
2022-12-20 2.76 2.76 2.63 2.63 24.2M
2022-12-19 2.75 2.78 2.68 2.77 25.8M
2022-12-16 2.69 2.79 2.69 2.76 39.3M
2022-12-15 2.75 2.75 2.67 2.73 18.9M
2022-12-14 2.71 2.75 2.69 2.73 12.7M
2022-12-13 2.73 2.74 2.67 2.71 16.6M
2022-12-12 2.83 2.85 2.69 2.72 42.5M
2022-12-09 2.77 2.91 2.77 2.83 32.8M
2022-12-08 2.77 2.81 2.74 2.78 21.4M
2022-12-07 2.87 2.87 2.76 2.77 51.4M
2022-12-06 2.86 2.87 2.81 2.87 25.9M
2022-12-05 2.79 2.93 2.79 2.91 85.6M
2022-12-02 2.90 2.92 2.72 2.76 82.6M
2022-12-01 3.06 3.09 2.89 2.89 53.9M
2022-11-30 2.92 3.01 2.89 3.00 38.1M
2022-11-29 3.07 3.08 2.88 2.92 69.5M
2022-11-28 2.81 3.05 2.76 3.04 48.3M
2022-11-25 2.94 3.03 2.91 2.94 36.5M
2022-11-24 2.95 2.99 2.91 2.94 31.1M
2022-11-23 2.82 2.98 2.79 2.93 47.1M
2022-11-22 2.86 2.91 2.74 2.79 44.0M
2022-11-21 2.75 2.86 2.70 2.85 30.7M
2022-11-18 2.88 2.94 2.78 2.79 42.1M
2022-11-17 2.86 2.87 2.76 2.84 55.1M
2022-11-16 2.93 3.15 2.86 2.93 81.2M
2022-11-15 2.97 2.99 2.85 2.94 44.1M
2022-11-14 2.85 2.99 2.85 2.95 42.9M
2022-11-11 2.78 2.90 2.76 2.85 58.5M
2022-11-10 2.75 2.79 2.61 2.67 67.4M
2022-11-09 2.76 2.83 2.69 2.74 44.6M
2022-11-08 2.73 2.77 2.63 2.73 44.2M
2022-11-07 2.68 2.77 2.64 2.73 48.4M
2022-11-04 2.51 2.70 2.49 2.68 105.1M
2022-11-03 2.37 2.57 2.32 2.51 103.6M
2022-11-02 2.50 2.50 2.24 2.37 97.7M
2022-11-01 2.26 2.48 2.23 2.43 117.8M
2022-10-31 2.40 2.41 2.24 2.27 137.7M
2022-10-28 2.59 2.66 2.28 2.42 193.7M
2022-10-27 2.87 2.88 2.55 2.59 60.3M
2022-10-26 2.73 2.86 2.73 2.84 37.6M
2022-10-25 2.71 2.77 2.61 2.74 55.2M
2022-10-24 3.05 3.05 2.67 2.70 100.7M
2022-10-21 2.98 3.12 2.95 3.05 68.0M
2022-10-20 3.07 3.08 2.91 2.98 72.5M
2022-10-19 3.13 3.23 3.07 3.10 42.7M
2022-10-18 3.13 3.25 3.08 3.13 56.7M
2022-10-17 3.02 3.14 2.93 3.11 47.1M
2022-10-14 3.16 3.18 3.02 3.04 49.0M
2022-10-13 3.06 3.21 3.01 3.10 65.8M
2022-10-12 3.04 3.08 2.89 3.06 54.7M
2022-10-11 2.85 3.10 2.81 3.04 60.4M
2022-10-10 2.97 3.09 2.82 2.85 97.4M
2022-10-07 3.05 3.05 2.92 2.97 16.1M
2022-10-06 3.11 3.13 3.04 3.05 12.4M
2022-10-05 3.15 3.17 3.05 3.14 24.2M
2022-10-03 3.13 3.15 3.01 3.03 12.4M
2022-09-30 3.16 3.21 3.10 3.13 22.0M
2022-09-29 3.42 3.45 3.14 3.17 46.1M
2022-09-28 3.56 3.59 3.28 3.40 91.0M
2022-09-27 3.65 3.67 3.52 3.60 32.8M
2022-09-26 3.70 3.71 3.56 3.63 73.1M
2022-09-23 3.83 3.85 3.65 3.70 47.5M
2022-09-22 3.85 3.88 3.76 3.83 26.5M
2022-09-21 3.92 4.04 3.85 3.87 39.6M
2022-09-20 3.91 3.97 3.89 3.94 29.7M
2022-09-19 3.81 3.96 3.72 3.93 65.7M
2022-09-16 4.04 4.05 3.85 3.88 39.9M
2022-09-15 4.23 4.23 3.89 4.04 69.4M
2022-09-14 4.17 4.27 4.13 4.19 24.9M
2022-09-13 4.47 4.49 4.21 4.24 65.4M
2022-09-09 4.62 4.62 4.43 4.45 46.2M
2022-09-08 4.42 4.62 4.38 4.57 60.1M
2022-09-07 4.49 4.58 4.31 4.42 62.5M
2022-09-06 4.45 4.52 4.39 4.50 44.5M
2022-09-05 4.35 4.58 4.35 4.44 60.7M
2022-09-02 4.36 4.52 4.32 4.35 47.5M
2022-09-01 4.41 4.41 4.30 4.30 32.3M
2022-08-31 4.43 4.46 4.34 4.40 33.8M
2022-08-30 4.34 4.49 4.33 4.47 50.0M
2022-08-29 4.12 4.37 4.12 4.34 48.9M
2022-08-26 4.45 4.53 4.18 4.20 96.6M
2022-08-25 4.40 4.59 4.40 4.54 23.7M
2022-08-24 4.54 4.57 4.33 4.40 86.1M
2022-08-23 4.48 4.63 4.44 4.57 46.1M
2022-08-22 4.68 4.77 4.47 4.50 71.7M
2022-08-19 4.41 4.72 4.32 4.67 92.9M
2022-08-18 4.46 4.60 4.38 4.40 67.2M
2022-08-17 4.20 4.56 4.17 4.50 139.9M
2022-08-16 4.00 4.21 4.00 4.16 81.8M
2022-08-15 3.96 4.04 3.91 3.98 42.7M
2022-08-12 3.74 4.01 3.67 3.94 93.8M
2022-08-11 3.74 3.86 3.66 3.72 72.2M
2022-08-10 3.73 3.76 3.56 3.68 55.1M
2022-08-09 3.82 3.83 3.68 3.73 62.7M
2022-08-08 3.93 3.93 3.75 3.80 74.3M
2022-08-05 3.95 3.95 3.82 3.92 31.8M
2022-08-04 3.90 3.96 3.82 3.91 32.0M
2022-08-03 4.08 4.14 3.86 3.89 40.8M
2022-08-02 4.07 4.07 3.86 3.99 57.8M
2022-08-01 4.43 4.44 4.04 4.09 92.2M
2022-07-29 4.50 4.59 4.38 4.44 45.5M
2022-07-28 4.39 4.53 4.30 4.47 31.9M
2022-07-27 4.46 4.48 4.33 4.42 35.0M
2022-07-26 4.47 4.57 4.38 4.47 62.4M
2022-07-25 4.50 4.59 4.46 4.46 70.5M
2022-07-22 4.54 4.60 4.44 4.52 33.1M
2022-07-21 4.61 4.70 4.51 4.55 33.8M
2022-07-20 4.81 4.83 4.62 4.65 43.3M
2022-07-19 4.88 4.90 4.66 4.75 32.7M
2022-07-18 4.81 4.92 4.76 4.91 38.0M
2022-07-15 4.85 4.95 4.72 4.81 47.1M
2022-07-14 5.09 5.10 4.73 4.91 95.7M
2022-07-13 5.10 5.16 4.96 5.08 48.8M
2022-07-12 5.21 5.27 5.03 5.12 47.5M
2022-07-11 5.25 5.40 5.14 5.22 44.9M
2022-07-08 5.29 5.30 5.11 5.25 43.7M
2022-07-07 4.95 5.30 4.90 5.27 128.0M
2022-07-06 4.71 5.01 4.71 4.93 118.5M
2022-07-05 4.85 4.92 4.65 4.69 74.4M
2022-07-04 5.08 5.09 4.61 4.76 138.7M
2022-06-30 4.60 5.02 4.60 4.98 142.9M
2022-06-29 4.87 4.88 4.48 4.60 111.8M
2022-06-28 4.84 5.08 4.77 4.89 72.6M
2022-06-27 4.90 4.93 4.71 4.85 70.4M
2022-06-24 4.83 4.92 4.75 4.86 89.9M
2022-06-23 4.77 4.87 4.65 4.84 43.4M
2022-06-22 4.77 4.79 4.59 4.71 43.4M
2022-06-21 4.78 4.97 4.59 4.70 62.5M
2022-06-20 4.83 4.88 4.68 4.78 51.2M
2022-06-17 4.55 4.87 4.48 4.80 110.7M
2022-06-16 4.72 4.82 4.42 4.55 90.3M
2022-06-15 4.69 4.91 4.53 4.73 149.7M
2022-06-14 4.05 4.66 4.01 4.65 294.1M
2022-06-13 4.01 4.14 3.90 4.09 71.6M
2022-06-10 4.03 4.14 3.95 4.04 115.9M
2022-06-09 3.87 4.18 3.87 4.10 108.0M
2022-06-08 3.98 4.03 3.85 3.90 59.8M
2022-06-07 3.97 4.11 3.87 3.97 58.5M
2022-06-06 4.11 4.15 3.98 4.02 65.0M
2022-06-02 3.97 4.14 3.97 4.11 51.9M
2022-06-01 4.03 4.09 3.93 4.05 53.7M
2022-05-31 3.66 3.99 3.65 3.99 131.4M
2022-05-30 3.66 3.68 3.53 3.62 81.1M
2022-05-27 3.81 3.81 3.57 3.62 75.6M
2022-05-26 3.90 3.93 3.72 3.77 36.3M
2022-05-25 3.96 3.99 3.80 3.89 46.5M
2022-05-24 3.95 4.12 3.88 3.91 57.9M
2022-05-23 4.03 4.09 3.94 3.99 32.6M
2022-05-20 4.05 4.12 3.99 4.01 35.2M
2022-05-19 3.90 4.06 3.88 3.98 53.5M
2022-05-18 3.81 4.03 3.75 3.99 63.5M
2022-05-17 3.82 3.86 3.75 3.80 33.1M
2022-05-16 3.89 3.91 3.81 3.82 12.6M
2022-05-13 3.77 3.91 3.75 3.87 47.5M
2022-05-12 3.76 3.90 3.68 3.74 46.5M
2022-05-11 3.56 3.82 3.50 3.73 53.5M
2022-05-10 3.36 3.59 3.33 3.56 47.7M
2022-05-06 3.73 3.74 3.47 3.49 46.6M
2022-05-05 3.89 3.95 3.77 3.81 28.2M
2022-05-04 3.85 3.89 3.81 3.85 5.2M
2022-05-03 3.86 3.92 3.75 3.88 14.8M
2022-04-29 3.90 3.92 3.78 3.86 21.2M
2022-04-28 3.77 3.89 3.74 3.88 20.9M
2022-04-27 3.61 3.84 3.61 3.77 41.7M
2022-04-26 3.70 3.79 3.61 3.68 25.5M
2022-04-25 3.76 3.85 3.61 3.69 37.3M
2022-04-22 3.63 3.85 3.57 3.83 50.2M
2022-04-21 3.97 3.97 3.64 3.67 55.7M
2022-04-20 4.05 4.07 3.93 3.94 18.8M
2022-04-19 3.93 4.09 3.90 4.00 42.9M
2022-04-14 3.95 3.99 3.86 3.89 30.8M
2022-04-13 3.94 3.95 3.86 3.93 26.2M
2022-04-12 3.88 3.96 3.83 3.90 37.7M
2022-04-11 4.10 4.10 3.88 3.89 46.7M
2022-04-08 4.10 4.16 4.00 4.14 27.9M
2022-04-07 4.23 4.30 4.07 4.08 45.8M
2022-04-06 4.16 4.32 4.09 4.25 48.0M
2022-04-04 4.11 4.24 4.11 4.18 13.5M
2022-04-01 4.09 4.20 4.06 4.17 15.2M
2022-03-31 4.26 4.26 4.05 4.17 39.3M
2022-03-30 4.03 4.28 3.98 4.26 71.3M
2022-03-29 4.01 4.12 3.95 3.98 32.3M
2022-03-28 3.93 4.10 3.90 4.04 59.0M
2022-03-25 3.99 4.05 3.80 3.85 49.8M
2022-03-24 4.09 4.10 4.01 4.03 28.0M
2022-03-23 4.20 4.20 4.02 4.02 41.2M
2022-03-22 4.00 4.24 3.98 4.16 67.3M
2022-03-21 4.15 4.24 3.93 3.98 69.4M
2022-03-18 3.89 4.20 3.78 4.08 182.5M
2022-03-17 3.97 4.04 3.73 3.94 128.2M
2022-03-16 3.58 3.81 3.48 3.76 150.2M
2022-03-15 3.65 3.75 3.31 3.40 246.8M
2022-03-14 4.32 4.35 3.75 3.80 182.6M
2022-03-11 4.61 4.66 4.22 4.39 177.7M
2022-03-10 4.52 4.78 4.36 4.72 156.2M
2022-03-09 4.32 4.58 4.22 4.39 154.2M
2022-03-08 4.40 4.58 4.12 4.25 138.2M
2022-03-07 4.40 4.53 4.33 4.35 65.4M
2022-03-04 4.42 4.53 4.31 4.44 56.4M
2022-03-03 4.37 4.54 4.31 4.45 81.5M
2022-03-02 4.30 4.46 4.28 4.31 47.8M
2022-03-01 4.41 4.54 4.33 4.38 101.9M
2022-02-28 4.26 4.46 4.16 4.41 129.2M
2022-02-25 3.95 4.28 3.83 4.26 173.5M
2022-02-24 3.69 4.00 3.65 3.80 105.0M
2022-02-23 3.80 3.81 3.68 3.76 54.1M
2022-02-22 3.76 3.81 3.51 3.80 133.8M
2022-02-21 3.85 3.92 3.77 3.85 44.9M
2022-02-18 3.90 3.99 3.87 3.90 34.9M
2022-02-17 3.75 3.98 3.68 3.97 94.7M
2022-02-16 4.00 4.01 3.71 3.78 92.7M
2022-02-15 3.88 3.97 3.78 3.94 49.8M
2022-02-14 4.09 4.13 3.86 3.89 78.7M
2022-02-11 4.33 4.37 4.10 4.13 54.5M
2022-02-10 4.25 4.33 4.18 4.33 57.9M
2022-02-09 4.08 4.23 4.06 4.20 80.3M
2022-02-08 4.08 4.11 3.91 4.08 48.4M
2022-02-07 4.03 4.20 4.03 4.08 56.0M
2022-02-04 3.91 4.02 3.89 4.00 31.8M
2022-01-31 3.79 3.96 3.65 3.85 38.4M
2022-01-28 4.00 4.02 3.73 3.92 38.2M
2022-01-27 4.08 4.14 3.94 4.04 47.7M
2022-01-26 4.16 4.32 4.10 4.15 64.5M
2022-01-25 4.29 4.34 4.05 4.13 69.5M
2022-01-24 4.46 4.60 4.28 4.30 64.0M
2022-01-21 4.59 4.78 4.39 4.50 76.0M
2022-01-20 4.53 4.70 4.41 4.59 108.3M
2022-01-19 4.37 4.54 4.25 4.51 138.6M
2022-01-18 4.12 4.45 4.07 4.33 94.6M
2022-01-17 4.31 4.33 4.02 4.12 114.8M
2022-01-14 4.29 4.37 4.20 4.31 71.7M
2022-01-13 4.31 4.40 4.18 4.33 89.6M
2022-01-12 4.29 4.42 4.22 4.33 77.6M
2022-01-11 4.21 4.41 4.14 4.22 90.6M
2022-01-10 4.25 4.39 4.10 4.21 110.3M
2022-01-07 4.60 4.68 4.16 4.28 163.8M
2022-01-06 4.65 4.75 4.35 4.56 187.1M
2022-01-05 4.86 4.91 4.55 4.75 154.5M
2022-01-04 5.45 5.46 4.82 4.92 150.1M
2022-01-03 5.25 5.50 5.15 5.45 49.8M