中远海能

1138
🏛️ 香港 →
8.78
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
09:30 9.26 9.30 9.15 9.22 1,871.0K
09:35 9.21 9.21 9.11 9.11 1,434.0K
09:40 9.10 9.14 9.05 9.14 2,700.0K
09:45 9.11 9.20 9.10 9.15 2,220.0K
09:50 9.12 9.14 9.09 9.10 200.0K
09:55 9.09 9.11 9.08 9.11 760.0K
10:00 9.10 9.10 9.02 9.04 586.0K
10:05 9.06 9.06 9.00 9.04 1,932.0K
10:10 9.03 9.05 9.03 9.04 524.0K
10:15 9.05 9.06 9.03 9.06 394.0K
10:20 9.05 9.06 9.03 9.04 220.0K
10:25 9.05 9.09 9.04 9.09 342.0K
10:30 9.09 9.11 9.09 9.09 208.0K
10:35 9.10 9.10 9.05 9.05 184.0K
10:40 9.06 9.06 9.04 9.05 234.0K
10:45 9.06 9.06 9.03 9.05 428.0K
10:50 9.03 9.06 9.03 9.06 370.0K
10:55 9.05 9.07 9.04 9.06 142.0K
11:00 9.05 9.06 9.03 9.05 360.0K
11:05 9.04 9.07 9.04 9.07 94.0K
11:10 9.05 9.08 9.04 9.04 222.0K
11:15 9.03 9.04 9.02 9.03 456.0K
11:20 9.04 9.05 9.03 9.04 186.0K
11:25 9.03 9.04 9.03 9.04 114.0K
11:30 9.03 9.05 9.03 9.04 110.0K
11:35 9.03 9.04 9.03 9.03 214.0K
11:40 9.04 9.04 9.03 9.04 232.0K
11:50 9.03 9.03 9.03 9.03 116.0K
11:55 9.02 9.02 9.02 9.02 174.0K
13:00 9.02 9.03 9.01 9.01 548.0K
13:05 9.02 9.02 9.01 9.01 592.0K
13:10 9.00 9.01 8.92 8.93 2,740.0K
13:15 8.92 8.98 8.92 8.92 1,464.0K
13:20 8.93 8.94 8.93 8.94 216.0K
13:25 8.95 8.95 8.93 8.94 1,014.0K
13:30 8.94 8.96 8.93 8.93 212.0K
13:35 8.94 8.95 8.92 8.95 442.0K
13:40 8.96 8.99 8.96 8.98 126.0K
13:45 8.96 9.00 8.96 9.00 274.0K
13:50 9.01 9.01 8.96 8.96 144.0K
13:55 8.98 8.99 8.97 8.98 168.0K
14:00 8.99 9.01 8.99 8.99 264.0K
14:05 9.00 9.04 8.98 9.02 228.0K
14:10 9.04 9.04 8.99 8.99 154.0K
14:15 9.00 9.00 8.96 8.97 398.0K
14:20 8.96 8.97 8.96 8.97 358.0K
14:25 8.96 8.96 8.94 8.96 278.0K
14:30 8.95 8.97 8.95 8.97 298.0K
14:35 8.96 8.96 8.95 8.96 264.0K
14:40 8.95 8.96 8.94 8.96 298.0K
14:45 8.95 9.00 8.95 9.00 644.0K
14:50 8.97 9.04 8.97 8.99 616.0K
14:55 8.98 9.00 8.96 8.96 666.0K
15:00 8.95 8.97 8.94 8.95 892.0K
15:05 8.97 8.97 8.94 8.94 486.0K
15:10 8.96 8.97 8.94 8.94 402.0K
15:15 8.95 8.95 8.94 8.94 240.0K
15:20 8.94 8.95 8.92 8.94 416.0K
15:25 8.93 8.95 8.93 8.94 582.0K
15:30 8.93 8.94 8.92 8.92 188.0K
15:35 8.93 8.95 8.93 8.95 162.0K
15:40 8.93 8.95 8.93 8.95 152.0K
15:45 8.94 8.98 8.94 8.98 196.0K
15:50 8.97 9.00 8.97 8.98 562.0K
15:55 8.99 8.99 8.94 8.94 412.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 8.94 9.05 8.76 8.78 27.3M
2025-09-25 9.25 9.30 8.90 8.94 34.1M
2025-09-24 9.34 9.48 9.01 9.30 35.4M
2025-09-23 9.12 9.34 8.96 9.06 21.5M
2025-09-22 9.79 9.79 9.00 9.20 54.1M
2025-09-19 9.18 9.81 9.00 9.76 50.3M
2025-09-18 9.25 9.34 9.02 9.14 25.0M
2025-09-17 9.42 9.65 9.10 9.34 45.0M
2025-09-16 9.33 9.36 8.85 9.11 37.3M
2025-09-15 9.08 9.50 9.07 9.12 58.5M
2025-09-12 8.80 9.03 8.56 8.75 49.5M
2025-09-11 8.58 8.58 8.26 8.30 25.0M
2025-09-10 8.37 8.57 8.30 8.49 30.5M
2025-09-09 8.60 8.83 8.38 8.54 65.2M
2025-09-08 8.04 8.62 7.90 8.47 113.6M
2025-09-05 7.41 7.78 7.41 7.73 61.1M
2025-09-04 7.20 7.46 7.20 7.25 40.2M
2025-09-03 7.29 7.33 7.11 7.15 16.2M
2025-09-02 7.33 7.46 7.16 7.23 22.7M
2025-09-01 7.00 7.43 7.00 7.29 60.7M
2025-08-29 6.94 7.10 6.92 6.97 24.5M
2025-08-28 7.01 7.23 6.88 6.94 29.2M
2025-08-27 7.19 7.22 7.00 7.02 21.3M
2025-08-26 7.14 7.37 7.13 7.20 35.8M
2025-08-25 7.27 7.33 7.08 7.14 31.0M
2025-08-22 6.87 7.29 6.87 7.19 82.1M
2025-08-21 6.51 6.73 6.49 6.68 26.8M
2025-08-20 6.48 6.50 6.42 6.50 7.0M
2025-08-19 6.45 6.51 6.43 6.50 8.2M
2025-08-18 6.52 6.57 6.41 6.43 21.8M
2025-08-15 6.56 6.56 6.46 6.54 13.9M
2025-08-14 6.74 6.74 6.53 6.57 28.9M
2025-08-13 6.72 6.77 6.63 6.69 23.7M
2025-08-12 6.74 6.80 6.69 6.73 9.8M
2025-08-11 6.72 6.80 6.60 6.79 22.2M
2025-08-08 6.69 6.88 6.68 6.76 22.4M
2025-08-07 6.76 6.81 6.69 6.72 10.4M
2025-08-06 6.59 6.82 6.57 6.76 27.9M
2025-08-05 6.43 6.59 6.42 6.54 16.7M
2025-08-04 6.36 6.41 6.26 6.40 6.4M
2025-08-01 6.35 6.45 6.35 6.36 6.7M
2025-07-31 6.59 6.59 6.30 6.39 21.2M
2025-07-30 6.55 6.70 6.55 6.61 9.7M
2025-07-29 6.62 6.64 6.52 6.64 8.1M
2025-07-28 6.73 6.75 6.56 6.58 14.6M
2025-07-25 6.80 6.85 6.67 6.70 15.5M
2025-07-24 6.73 6.88 6.68 6.81 27.2M
2025-07-23 6.68 6.76 6.60 6.67 21.2M
2025-07-22 6.52 6.70 6.48 6.64 15.7M
2025-07-21 6.42 6.54 6.37 6.54 16.6M
2025-07-18 6.37 6.45 6.37 6.42 14.9M
2025-07-17 6.50 6.51 6.33 6.37 22.0M
2025-07-16 6.71 6.73 6.65 6.67 16.0M
2025-07-15 6.82 6.84 6.62 6.71 22.4M
2025-07-14 6.75 6.87 6.72 6.83 16.0M
2025-07-11 6.77 6.86 6.70 6.75 18.7M
2025-07-10 6.68 6.83 6.68 6.77 13.5M
2025-07-09 6.59 6.78 6.59 6.68 16.4M
2025-07-08 6.61 6.68 6.55 6.63 9.8M
2025-07-07 6.57 6.67 6.50 6.66 11.0M
2025-07-04 6.66 6.67 6.57 6.59 11.8M
2025-07-03 6.68 6.75 6.60 6.66 13.8M
2025-07-02 6.57 6.73 6.51 6.65 18.7M
2025-06-30 6.60 6.61 6.50 6.51 19.0M
2025-06-27 6.67 6.69 6.57 6.58 25.7M
2025-06-26 6.70 6.82 6.66 6.69 26.5M
2025-06-25 6.71 6.83 6.55 6.70 41.8M
2025-06-24 6.88 6.88 6.54 6.71 100.4M
2025-06-23 7.57 7.88 7.22 7.44 105.3M
2025-06-20 6.94 7.17 6.81 7.10 34.7M
2025-06-19 6.99 7.06 6.68 6.94 37.2M
2025-06-18 7.15 7.34 6.82 6.95 38.6M
2025-06-17 6.84 7.10 6.62 6.94 51.6M
2025-06-16 7.03 7.08 6.74 6.85 57.6M
2025-06-13 6.55 7.12 6.55 6.85 103.1M
2025-06-12 6.32 6.40 6.18 6.33 20.4M
2025-06-11 6.10 6.35 6.00 6.32 34.4M
2025-06-10 6.11 6.20 6.00 6.08 24.6M
2025-06-09 5.95 6.11 5.84 6.06 24.2M
2025-06-06 6.08 6.10 5.88 5.88 31.5M
2025-06-05 6.11 6.14 6.00 6.03 18.0M
2025-06-04 6.10 6.12 6.04 6.09 14.3M
2025-06-03 6.01 6.17 6.01 6.07 10.2M
2025-06-02 6.11 6.20 5.85 5.97 31.6M
2025-05-30 6.19 6.23 6.09 6.12 128.3M
2025-05-29 6.23 6.28 6.16 6.19 10.5M
2025-05-28 6.05 6.29 6.05 6.21 17.6M
2025-05-27 6.14 6.14 6.03 6.04 7.9M
2025-05-26 6.05 6.16 5.97 6.10 9.0M
2025-05-23 6.01 6.16 5.99 6.05 9.5M
2025-05-22 6.10 6.11 5.94 6.01 11.8M
2025-05-21 6.16 6.19 6.09 6.16 11.7M
2025-05-20 6.18 6.26 6.09 6.15 9.0M
2025-05-19 6.20 6.28 6.14 6.18 8.4M
2025-05-16 6.28 6.30 6.17 6.25 14.6M
2025-05-15 6.38 6.43 6.21 6.24 22.3M
2025-05-14 6.05 6.42 6.03 6.37 36.5M
2025-05-13 6.40 6.44 6.05 6.06 23.9M
2025-05-12 6.04 6.26 5.96 6.25 25.3M
2025-05-09 5.97 6.00 5.85 5.99 22.3M
2025-05-08 6.16 6.16 5.99 6.03 15.0M
2025-05-07 6.21 6.42 6.16 6.17 19.3M
2025-05-06 6.11 6.58 6.10 6.21 56.9M
2025-05-02 6.06 6.10 5.85 5.95 11.7M
2025-04-30 5.95 6.26 5.93 6.16 15.6M
2025-04-29 6.10 6.17 6.01 6.03 8.2M
2025-04-28 6.01 6.22 5.95 6.20 16.4M
2025-04-25 5.85 6.01 5.85 5.96 15.5M
2025-04-24 5.99 5.99 5.79 5.85 9.7M
2025-04-23 5.69 5.81 5.68 5.80 9.2M
2025-04-22 5.45 5.64 5.37 5.64 13.0M
2025-04-17 5.38 5.48 5.38 5.46 8.9M
2025-04-16 5.56 5.57 5.36 5.50 11.4M
2025-04-15 5.67 5.67 5.54 5.60 11.1M
2025-04-14 5.68 5.70 5.56 5.65 13.5M
2025-04-11 5.61 5.63 5.45 5.55 12.5M
2025-04-10 5.66 5.74 5.51 5.61 19.2M
2025-04-09 5.27 5.60 5.00 5.48 25.1M
2025-04-08 5.69 5.69 5.15 5.31 34.0M
2025-04-07 5.50 5.70 5.18 5.26 47.1M
2025-04-03 6.30 6.30 5.92 5.99 41.9M
2025-04-02 6.23 6.46 6.23 6.43 14.1M
2025-04-01 6.40 6.42 6.31 6.40 10.0M
2025-03-31 6.44 6.44 6.17 6.30 17.4M
2025-03-28 6.83 6.83 6.39 6.44 16.5M
2025-03-27 6.65 6.85 6.52 6.84 14.8M
2025-03-26 6.75 6.75 6.55 6.59 7.6M
2025-03-25 6.83 6.83 6.66 6.66 6.8M
2025-03-24 6.84 6.90 6.70 6.78 8.3M
2025-03-21 7.04 7.13 6.84 6.84 21.0M
2025-03-20 6.67 7.20 6.67 6.96 49.1M
2025-03-19 6.52 6.66 6.46 6.60 16.8M
2025-03-18 6.46 6.55 6.40 6.52 11.5M
2025-03-17 6.42 6.45 6.35 6.39 9.8M
2025-03-14 6.30 6.38 6.20 6.33 12.6M
2025-03-13 6.39 6.40 6.17 6.26 19.0M
2025-03-12 6.45 6.50 6.31 6.39 13.1M
2025-03-11 6.49 6.49 6.37 6.46 13.5M
2025-03-10 6.57 6.57 6.42 6.54 12.2M
2025-03-07 6.60 6.69 6.45 6.57 23.0M
2025-03-06 6.53 6.65 6.50 6.54 14.5M
2025-03-05 6.65 6.77 6.56 6.59 17.8M
2025-03-04 6.43 6.67 6.38 6.64 17.0M
2025-03-03 6.49 6.58 6.33 6.42 17.7M
2025-02-28 6.66 6.66 6.41 6.49 14.7M
2025-02-27 6.51 6.65 6.44 6.62 10.8M
2025-02-26 6.51 6.55 6.38 6.51 25.5M
2025-02-25 6.65 6.72 6.48 6.56 21.3M
2025-02-24 6.86 6.86 6.53 6.69 39.9M
2025-02-21 7.05 7.11 6.76 6.86 26.5M
2025-02-20 7.18 7.22 7.02 7.11 6.6M
2025-02-19 7.10 7.34 7.10 7.18 13.9M
2025-02-18 7.04 7.25 7.00 7.12 7.0M
2025-02-17 7.18 7.18 6.80 7.04 22.7M
2025-02-14 7.33 7.39 7.04 7.22 23.9M
2025-02-13 7.73 7.73 7.27 7.31 15.7M
2025-02-12 7.74 7.84 7.60 7.70 11.9M
2025-02-11 7.80 7.90 7.73 7.75 9.5M
2025-02-10 7.70 7.82 7.64 7.75 11.7M
2025-02-07 7.77 7.77 7.56 7.69 12.6M
2025-02-06 7.98 8.00 7.65 7.78 11.7M
2025-02-05 7.59 7.99 7.58 7.89 29.5M
2025-02-04 7.23 7.48 7.23 7.46 5.7M
2025-02-03 6.93 7.44 6.93 7.38 7.8M
2025-01-28 7.03 7.13 6.89 7.12 3.5M
2025-01-27 7.18 7.18 6.88 6.98 30.1M
2025-01-24 7.29 7.42 7.24 7.31 15.5M
2025-01-23 7.69 7.73 7.20 7.29 21.5M
2025-01-22 7.40 7.67 7.30 7.62 12.7M
2025-01-21 7.23 7.65 7.19 7.64 19.9M
2025-01-20 7.61 7.86 7.27 7.36 24.1M
2025-01-17 7.48 7.76 7.30 7.61 32.5M
2025-01-16 7.80 8.17 7.47 7.64 44.1M
2025-01-15 7.67 7.89 7.43 7.71 42.6M
2025-01-14 7.45 7.75 7.32 7.62 50.9M
2025-01-13 7.06 7.33 7.00 7.25 54.3M
2025-01-10 6.79 7.26 6.74 6.74 32.3M
2025-01-09 6.78 6.82 6.53 6.64 26.6M
2025-01-08 6.45 7.09 6.43 6.84 75.7M
2025-01-07 6.21 6.40 6.03 6.15 15.0M
2025-01-06 6.00 6.32 6.00 6.25 19.1M
2025-01-03 6.08 6.21 5.90 5.98 24.6M
2025-01-02 6.22 6.23 5.96 6.03 10.4M