华润电力

0836
🏛️ 香港 →
17.86
最后更新: 2025-09-29
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
2021-12-31 26.10 26.95 25.90 26.10 9.7M
2021-12-30 26.10 26.60 25.60 26.05 10.0M
2021-12-29 26.75 27.05 25.85 26.35 11.2M
2021-12-28 28.70 28.70 26.25 26.65 32.6M
2021-12-24 27.80 28.85 27.55 28.70 20.2M
2021-12-23 25.40 28.10 25.35 27.65 38.0M
2021-12-22 26.00 26.25 25.20 25.75 10.4M
2021-12-21 25.00 26.20 24.90 25.90 15.1M
2021-12-20 26.35 26.80 24.50 25.40 33.0M
2021-12-17 26.70 27.30 26.15 26.55 32.6M
2021-12-16 26.00 26.85 25.50 26.70 24.6M
2021-12-15 25.05 26.80 24.80 26.10 41.9M
2021-12-14 25.60 25.60 24.05 24.90 20.4M
2021-12-13 25.25 26.40 24.90 25.30 39.4M
2021-12-10 24.75 26.00 24.15 24.25 41.5M
2021-12-09 23.55 25.30 23.20 24.75 55.7M
2021-12-08 22.25 23.75 22.20 23.55 24.9M
2021-12-07 22.45 22.80 21.45 22.20 19.8M
2021-12-06 22.20 24.20 22.15 22.25 46.4M
2021-12-03 21.80 23.60 21.25 22.65 59.4M
2021-12-02 21.00 22.00 20.60 21.50 33.7M
2021-12-01 20.00 21.75 19.72 21.40 41.8M
2021-11-30 20.50 21.30 19.74 20.25 32.6M
2021-11-29 19.20 20.85 18.82 20.50 34.4M
2021-11-26 19.48 19.80 19.02 19.28 9.5M
2021-11-25 19.08 20.60 18.94 19.50 36.7M
2021-11-24 17.46 18.82 17.34 18.80 33.4M
2021-11-23 18.02 18.20 17.18 17.34 29.8M
2021-11-22 18.42 18.78 18.12 18.14 18.0M
2021-11-19 18.14 18.42 17.90 18.42 11.1M
2021-11-18 18.58 18.64 18.12 18.24 9.6M
2021-11-17 18.42 18.88 18.06 18.56 19.7M
2021-11-16 18.16 18.26 17.76 18.26 19.2M
2021-11-15 18.44 18.54 17.74 18.16 29.9M
2021-11-12 18.76 18.92 18.20 18.46 14.8M
2021-11-11 18.40 18.68 17.84 18.36 26.1M
2021-11-10 19.44 19.66 17.66 18.38 42.3M
2021-11-09 19.50 20.35 19.04 19.44 22.3M
2021-11-08 19.70 19.90 18.60 19.24 24.9M
2021-11-05 21.05 21.05 19.56 19.70 19.6M
2021-11-04 20.75 21.10 20.05 20.95 14.6M
2021-11-03 20.00 21.35 20.00 20.30 20.2M
2021-11-02 20.80 20.95 19.64 20.30 21.8M
2021-11-01 20.30 20.90 19.22 20.65 30.6M
2021-10-29 20.80 20.80 19.24 20.10 24.0M
2021-10-28 20.00 21.75 19.80 20.25 52.6M
2021-10-27 18.26 19.88 17.70 19.74 43.1M
2021-10-26 18.98 19.12 18.18 18.18 19.8M
2021-10-25 17.86 19.38 17.86 18.98 30.2M
2021-10-22 18.70 18.74 17.76 18.10 42.3M
2021-10-21 19.74 19.92 18.66 18.84 30.8M
2021-10-20 19.32 20.25 18.98 19.74 36.0M
2021-10-19 18.46 19.32 17.88 18.82 33.4M
2021-10-18 19.64 20.00 18.12 18.42 46.0M
2021-10-15 19.00 20.30 18.36 19.70 44.7M
2021-10-12 18.80 19.98 18.54 19.08 42.4M
2021-10-11 20.80 20.80 18.30 18.98 68.7M
2021-10-08 22.20 22.25 18.92 19.40 75.6M
2021-10-07 21.90 22.40 20.90 22.05 20.0M
2021-10-06 21.20 22.20 20.50 21.70 22.0M
2021-10-05 20.35 21.50 19.82 21.05 19.5M
2021-10-04 22.30 22.30 20.05 20.60 24.6M
2021-09-30 22.20 22.50 21.05 22.45 35.9M
2021-09-29 24.25 24.45 22.10 22.30 38.7M
2021-09-28 22.60 24.50 21.90 23.90 48.0M
2021-09-27 23.25 24.65 21.75 22.40 59.1M
2021-09-24 22.75 24.80 22.35 22.85 69.9M
2021-09-23 21.55 24.80 21.50 22.80 115.0M
2021-09-21 18.98 20.00 18.60 19.96 14.8M
2021-09-20 19.60 19.80 18.40 19.18 14.0M
2021-09-17 19.10 19.72 18.40 19.60 30.2M
2021-09-16 19.38 19.66 18.52 19.04 28.3M
2021-09-15 20.20 20.35 19.26 19.50 32.5M
2021-09-14 20.45 20.90 19.62 20.30 20.7M
2021-09-13 20.00 20.80 19.78 20.20 19.3M
2021-09-10 21.20 22.05 20.00 20.20 31.2M
2021-09-09 20.90 21.75 20.15 21.40 30.8M
2021-09-08 20.50 21.80 20.25 20.70 40.3M
2021-09-07 19.58 20.95 19.42 20.25 45.2M
2021-09-06 20.20 22.70 19.16 19.62 58.0M
2021-09-03 20.00 21.75 19.84 19.92 56.0M
2021-09-02 18.44 19.94 18.30 19.92 35.8M
2021-09-01 18.84 19.62 18.40 18.50 26.9M
2021-08-31 18.82 19.38 18.24 19.12 37.6M
2021-08-30 17.66 19.20 17.64 18.92 46.4M
2021-08-27 18.28 18.28 17.32 17.66 36.4M
2021-08-26 18.28 18.50 17.76 18.28 33.9M
2021-08-25 17.70 18.72 17.60 18.26 42.2M
2021-08-24 18.24 18.58 17.56 17.94 40.0M
2021-08-23 16.56 19.40 16.44 18.44 108.3M
2021-08-20 14.96 16.36 14.66 16.28 59.8M
2021-08-19 14.96 15.04 14.28 14.90 30.8M
2021-08-18 15.06 15.36 14.78 14.96 17.7M
2021-08-17 15.20 15.62 14.74 15.06 21.0M
2021-08-16 15.60 16.48 14.80 15.12 51.9M
2021-08-13 15.56 16.04 14.96 15.14 40.5M
2021-08-12 15.74 15.98 15.30 15.54 32.5M
2021-08-11 15.28 16.14 15.10 15.74 34.9M
2021-08-10 15.28 15.30 14.70 15.22 18.9M
2021-08-09 14.44 15.50 14.44 15.08 30.1M
2021-08-06 14.52 14.88 14.24 14.64 30.6M
2021-08-05 15.00 15.08 14.20 14.64 41.3M
2021-08-04 14.70 15.38 14.58 15.10 70.1M
2021-08-03 13.94 14.70 13.84 14.56 42.6M
2021-08-02 13.28 14.70 13.28 13.94 102.3M
2021-07-30 11.92 13.80 11.92 13.38 73.0M
2021-07-29 11.80 12.28 11.70 12.20 31.2M
2021-07-28 11.60 11.84 11.26 11.80 27.8M
2021-07-27 11.42 12.20 11.30 11.54 41.4M
2021-07-26 11.58 11.64 11.34 11.40 11.8M
2021-07-23 11.58 11.70 11.40 11.48 11.9M
2021-07-22 11.46 11.74 11.24 11.56 19.7M
2021-07-21 10.66 11.50 10.60 11.40 21.7M
2021-07-20 10.76 10.76 10.50 10.68 6.5M
2021-07-19 10.66 10.78 10.46 10.68 10.9M
2021-07-16 10.52 10.74 10.52 10.60 6.8M
2021-07-15 10.64 10.74 10.48 10.54 7.2M
2021-07-14 10.62 10.66 10.42 10.48 5.8M
2021-07-13 10.42 10.70 10.40 10.54 8.6M
2021-07-12 10.58 10.70 10.42 10.50 8.0M
2021-07-09 10.28 10.60 10.08 10.48 11.3M
2021-07-08 10.66 10.66 10.24 10.30 11.4M
2021-07-07 10.70 10.70 10.32 10.52 8.2M
2021-07-06 10.64 10.72 10.40 10.68 7.5M
2021-07-05 10.50 10.76 10.50 10.62 7.5M
2021-07-02 10.66 10.68 10.38 10.50 12.7M
2021-06-30 10.30 10.94 10.22 10.60 23.6M
2021-06-29 10.28 10.44 10.10 10.22 12.3M
2021-06-28 9.60 10.26 9.60 10.24 20.9M
2021-06-25 9.46 9.55 9.46 9.51 5.9M
2021-06-24 9.59 9.59 9.41 9.49 7.0M
2021-06-23 9.63 9.76 9.46 9.48 7.7M
2021-06-22 9.38 9.87 9.38 9.65 11.6M
2021-06-21 9.35 9.44 9.18 9.40 5.7M
2021-06-18 9.73 9.80 9.31 9.40 18.2M
2021-06-17 9.79 9.92 9.70 9.73 5.7M
2021-06-16 9.98 10.08 9.72 9.79 12.4M
2021-06-15 10.28 10.54 10.26 10.32 14.3M
2021-06-11 10.18 10.28 10.14 10.28 6.4M
2021-06-10 9.99 10.28 9.97 10.16 12.5M
2021-06-09 10.02 10.06 9.95 9.98 5.3M
2021-06-08 10.06 10.14 9.98 10.02 5.9M
2021-06-07 10.14 10.18 10.02 10.04 5.0M
2021-06-04 9.94 10.20 9.93 10.14 5.6M
2021-06-03 10.12 10.12 9.91 9.95 5.1M
2021-06-02 9.95 10.14 9.95 10.04 3.8M
2021-06-01 10.06 10.08 9.94 9.98 2.5M
2021-05-31 10.04 10.04 9.93 10.00 2.4M
2021-05-28 9.86 10.08 9.84 10.02 4.4M
2021-05-27 9.98 9.99 9.85 9.85 12.8M
2021-05-26 10.02 10.04 9.97 9.98 3.8M
2021-05-25 10.06 10.10 9.92 10.02 6.2M
2021-05-24 10.00 10.18 10.00 10.04 2.6M
2021-05-21 10.06 10.12 9.95 10.04 3.4M
2021-05-20 10.06 10.20 9.99 10.08 4.9M
2021-05-18 9.95 10.12 9.90 10.04 3.2M
2021-05-17 10.16 10.18 9.89 9.92 5.2M
2021-05-14 9.94 10.16 9.94 10.08 4.9M
2021-05-13 10.20 10.20 9.86 9.91 9.0M
2021-05-12 10.22 10.30 10.20 10.30 8.0M
2021-05-11 10.28 10.28 10.12 10.20 5.4M
2021-05-10 10.22 10.34 10.18 10.30 6.4M
2021-05-07 10.24 10.34 10.14 10.20 3.9M
2021-05-06 10.20 10.48 10.18 10.26 6.9M
2021-05-05 10.18 10.36 10.10 10.28 4.3M
2021-05-04 10.16 10.16 10.08 10.10 3.8M
2021-05-03 10.20 10.22 10.06 10.22 2.4M
2021-04-30 10.28 10.40 10.18 10.20 4.6M
2021-04-29 10.36 10.52 10.36 10.40 4.7M
2021-04-28 10.28 10.60 10.20 10.44 11.0M
2021-04-27 10.32 10.32 10.10 10.12 4.4M
2021-04-26 10.30 10.38 10.24 10.30 6.8M
2021-04-23 10.18 10.34 10.06 10.28 8.2M
2021-04-22 10.36 10.36 10.08 10.18 5.1M
2021-04-21 10.22 10.60 10.10 10.22 15.8M
2021-04-20 10.20 10.28 10.10 10.22 3.5M
2021-04-19 10.20 10.26 10.08 10.14 6.2M
2021-04-16 10.16 10.22 10.04 10.16 3.9M
2021-04-15 10.28 10.28 10.06 10.16 6.2M
2021-04-14 10.12 10.22 10.06 10.14 4.4M
2021-04-13 10.40 10.40 9.99 10.00 8.9M
2021-04-12 10.10 10.36 9.95 10.26 10.5M
2021-04-09 10.30 10.32 9.97 10.08 8.1M
2021-04-08 10.40 10.50 10.22 10.30 4.8M
2021-04-07 10.42 10.62 10.24 10.32 6.9M
2021-04-01 10.32 10.48 10.26 10.42 9.6M
2021-03-31 10.54 10.66 10.14 10.32 16.7M
2021-03-30 10.76 10.76 10.54 10.58 7.6M
2021-03-29 10.78 10.98 10.48 10.70 14.6M
2021-03-26 10.50 10.78 10.46 10.74 9.6M
2021-03-25 10.64 10.72 10.28 10.64 15.8M
2021-03-24 10.68 10.86 10.52 10.80 15.9M
2021-03-23 10.84 10.86 10.44 10.70 20.4M
2021-03-22 10.26 10.98 10.26 10.80 41.7M
2021-03-19 9.14 10.40 9.14 10.34 64.5M
2021-03-18 9.01 9.15 8.93 9.13 20.8M
2021-03-17 9.32 9.32 8.98 9.02 12.9M
2021-03-16 9.22 9.34 9.13 9.28 18.3M
2021-03-15 9.18 9.27 9.13 9.16 13.4M
2021-03-12 9.03 9.35 9.03 9.13 14.1M
2021-03-11 8.92 9.09 8.91 9.05 6.8M
2021-03-10 8.73 8.94 8.68 8.92 10.1M
2021-03-09 8.85 8.92 8.67 8.76 10.4M
2021-03-08 9.05 9.05 8.81 8.85 6.8M
2021-03-05 8.84 9.01 8.72 8.91 5.8M
2021-03-04 9.14 9.17 8.82 8.84 8.6M
2021-03-03 9.18 9.26 9.12 9.17 5.9M
2021-03-02 9.16 9.27 9.10 9.17 8.6M
2021-03-01 9.07 9.20 8.99 9.14 5.8M
2021-02-26 9.05 9.22 8.94 9.03 19.0M
2021-02-25 8.99 9.18 8.88 9.13 19.6M
2021-02-24 9.22 9.42 8.88 8.93 14.7M
2021-02-23 9.16 9.29 9.06 9.19 18.9M
2021-02-22 8.95 9.24 8.95 8.98 12.8M
2021-02-19 8.95 9.08 8.79 8.95 13.6M
2021-02-18 8.74 8.99 8.67 8.86 22.9M
2021-02-17 8.50 8.70 8.41 8.62 10.2M
2021-02-16 8.36 8.55 8.36 8.46 8.9M
2021-02-11 8.28 8.34 8.22 8.24 2.3M
2021-02-10 8.16 8.30 8.16 8.28 5.4M
2021-02-09 8.10 8.20 8.08 8.17 3.6M
2021-02-08 8.09 8.25 8.00 8.13 7.4M
2021-02-05 8.00 8.14 7.73 8.07 21.3M
2021-02-04 8.17 8.25 8.00 8.01 9.7M
2021-02-03 8.36 8.36 8.13 8.17 6.3M
2021-02-02 8.29 8.45 8.18 8.23 6.0M
2021-02-01 8.20 8.37 8.06 8.28 8.6M
2021-01-29 8.28 8.42 8.19 8.21 8.5M
2021-01-28 8.47 8.50 8.21 8.24 41.0M
2021-01-27 8.51 8.64 8.47 8.50 7.2M
2021-01-26 8.66 8.66 8.46 8.50 5.5M
2021-01-25 8.70 8.70 8.59 8.67 3.2M
2021-01-22 8.84 8.89 8.64 8.70 6.4M
2021-01-21 9.05 9.05 8.81 8.86 10.2M
2021-01-20 8.95 9.08 8.80 8.98 14.5M
2021-01-19 8.60 9.00 8.58 8.93 33.2M
2021-01-18 8.63 8.63 8.40 8.58 7.0M
2021-01-15 8.62 8.70 8.44 8.49 7.8M
2021-01-14 8.36 8.68 8.36 8.66 10.1M
2021-01-13 8.29 8.45 8.29 8.40 7.9M
2021-01-12 8.31 8.32 8.17 8.27 8.5M
2021-01-11 8.40 8.44 8.26 8.29 6.2M
2021-01-08 8.25 8.38 8.19 8.36 11.1M
2021-01-07 8.34 8.36 8.18 8.26 9.0M
2021-01-06 8.44 8.45 8.19 8.34 9.1M
2021-01-05 8.26 8.40 8.24 8.34 14.3M
2021-01-04 8.31 8.40 8.26 8.35 5.4M