保利协鑫能源

3800
🏛️ 香港 →
1.29
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
09:30 1.27 1.28 1.26 1.26 32,957.0K
09:35 1.26 1.28 1.26 1.27 23,292.0K
09:40 1.26 1.28 1.26 1.26 15,269.0K
09:45 1.26 1.27 1.26 1.26 27,734.0K
09:50 1.27 1.28 1.26 1.27 23,628.0K
09:55 1.27 1.27 1.26 1.26 14,947.0K
10:00 1.27 1.28 1.26 1.27 11,540.0K
10:05 1.27 1.29 1.27 1.29 20,102.0K
10:10 1.29 1.31 1.29 1.31 13,755.0K
10:15 1.30 1.31 1.30 1.30 5,354.0K
10:20 1.31 1.31 1.29 1.29 6,672.0K
10:25 1.30 1.30 1.28 1.29 12,923.0K
10:30 1.28 1.30 1.28 1.30 4,298.8K
10:35 1.29 1.30 1.28 1.28 5,481.0K
10:40 1.29 1.29 1.28 1.29 1,149.0K
10:45 1.28 1.29 1.28 1.29 1,543.0K
10:50 1.28 1.29 1.28 1.29 4,399.0K
10:55 1.28 1.29 1.28 1.28 1,651.0K
11:00 1.28 1.29 1.28 1.29 1,820.0K
11:05 1.28 1.29 1.28 1.29 2,939.0K
11:10 1.29 1.29 1.28 1.29 14,128.0K
11:15 1.28 1.29 1.28 1.28 1,305.0K
11:20 1.29 1.29 1.28 1.28 727.0K
11:25 1.29 1.29 1.28 1.28 434.0K
11:30 1.28 1.29 1.28 1.28 1,259.0K
11:35 1.29 1.29 1.28 1.28 2,104.0K
11:40 1.29 1.29 1.28 1.28 1,408.0K
11:45 1.29 1.29 1.28 1.28 5,437.0K
11:50 1.29 1.29 1.28 1.28 561.0K
11:55 1.29 1.29 1.28 1.28 1,298.0K
13:00 1.29 1.29 1.28 1.28 2,861.0K
13:05 1.29 1.29 1.28 1.28 1,132.0K
13:10 1.29 1.29 1.28 1.29 1,239.0K
13:15 1.28 1.29 1.28 1.28 1,177.0K
13:20 1.28 1.29 1.28 1.28 4,172.0K
13:25 1.27 1.28 1.27 1.27 1,123.0K
13:30 1.27 1.28 1.27 1.28 1,021.0K
13:35 1.27 1.28 1.27 1.27 1,042.0K
13:40 1.28 1.28 1.27 1.28 920.0K
13:45 1.27 1.28 1.27 1.28 1,019.0K
13:50 1.27 1.28 1.27 1.27 2,707.0K
13:55 1.28 1.28 1.27 1.28 2,106.0K
14:00 1.27 1.28 1.27 1.27 3,167.0K
14:05 1.28 1.28 1.27 1.28 834.0K
14:10 1.28 1.28 1.27 1.28 2,331.0K
14:15 1.27 1.28 1.27 1.27 535.0K
14:20 1.28 1.28 1.27 1.27 1,543.0K
14:25 1.27 1.28 1.27 1.27 4,263.0K
14:30 1.27 1.28 1.27 1.28 1,203.0K
14:35 1.27 1.28 1.27 1.27 29,112.0K
14:40 1.28 1.28 1.27 1.28 606.0K
14:45 1.27 1.28 1.27 1.28 364.0K
14:50 1.27 1.28 1.27 1.27 1,557.0K
14:55 1.27 1.28 1.27 1.27 2,147.0K
15:00 1.28 1.28 1.26 1.27 3,970.0K
15:05 1.26 1.27 1.26 1.26 8,032.0K
15:10 1.27 1.27 1.26 1.26 2,828.0K
15:15 1.27 1.27 1.26 1.27 3,366.0K
15:20 1.26 1.27 1.26 1.27 4,175.0K
15:25 1.26 1.27 1.26 1.27 2,864.0K
15:30 1.27 1.27 1.26 1.27 1,123.0K
15:35 1.26 1.27 1.26 1.27 3,796.0K
15:40 1.26 1.27 1.26 1.26 3,091.0K
15:45 1.26 1.27 1.26 1.26 3,541.0K
15:50 1.26 1.27 1.26 1.27 3,637.0K
15:55 1.27 1.27 1.26 1.26 19,743.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 1.26 1.30 1.25 1.29 330.8M
2025-09-26 1.28 1.31 1.26 1.26 388.5M
2025-09-25 1.33 1.34 1.28 1.28 354.5M
2025-09-24 1.26 1.32 1.25 1.30 370.2M
2025-09-23 1.29 1.30 1.25 1.26 356.4M
2025-09-22 1.33 1.33 1.28 1.29 553.3M
2025-09-19 1.37 1.40 1.33 1.33 584.7M
2025-09-18 1.41 1.43 1.34 1.36 899.0M
2025-09-17 1.33 1.41 1.29 1.39 1,009.1M
2025-09-16 1.28 1.35 1.27 1.31 968.5M
2025-09-15 1.27 1.30 1.23 1.26 585.2M
2025-09-12 1.33 1.34 1.26 1.27 890.1M
2025-09-11 1.33 1.35 1.31 1.32 522.4M
2025-09-10 1.37 1.37 1.32 1.33 646.6M
2025-09-09 1.45 1.45 1.36 1.39 799.6M
2025-09-08 1.48 1.49 1.40 1.44 871.6M
2025-09-05 1.34 1.47 1.34 1.47 1,585.3M
2025-09-04 1.30 1.37 1.30 1.31 956.8M
2025-09-03 1.31 1.31 1.25 1.29 540.0M
2025-09-02 1.29 1.36 1.27 1.30 959.9M
2025-09-01 1.26 1.29 1.24 1.28 858.4M
2025-08-29 1.20 1.27 1.18 1.25 727.8M
2025-08-28 1.19 1.22 1.17 1.19 399.7M
2025-08-27 1.25 1.28 1.18 1.18 563.6M
2025-08-26 1.24 1.28 1.23 1.25 558.2M
2025-08-25 1.21 1.26 1.20 1.24 580.8M
2025-08-22 1.17 1.21 1.16 1.19 340.3M
2025-08-21 1.19 1.21 1.16 1.18 330.7M
2025-08-20 1.20 1.23 1.17 1.18 414.4M
2025-08-19 1.27 1.28 1.18 1.19 589.6M
2025-08-18 1.26 1.30 1.25 1.26 613.8M
2025-08-15 1.15 1.25 1.15 1.25 939.7M
2025-08-14 1.18 1.20 1.14 1.15 522.1M
2025-08-13 1.19 1.20 1.17 1.18 374.4M
2025-08-12 1.21 1.21 1.17 1.18 320.9M
2025-08-11 1.15 1.22 1.14 1.20 764.0M
2025-08-08 1.14 1.16 1.13 1.14 287.2M
2025-08-07 1.17 1.19 1.12 1.13 582.0M
2025-08-06 1.19 1.19 1.16 1.17 353.2M
2025-08-05 1.19 1.21 1.16 1.18 372.8M
2025-08-04 1.16 1.19 1.15 1.18 272.2M
2025-08-01 1.17 1.23 1.16 1.16 546.9M
2025-07-31 1.23 1.23 1.16 1.17 785.2M
2025-07-30 1.26 1.29 1.22 1.25 755.6M
2025-07-29 1.17 1.26 1.15 1.26 750.4M
2025-07-28 1.20 1.20 1.13 1.17 942.8M
2025-07-25 1.29 1.32 1.22 1.23 1,003.5M
2025-07-24 1.25 1.31 1.24 1.30 751.2M
2025-07-23 1.30 1.35 1.24 1.25 1,141.4M
2025-07-22 1.21 1.31 1.19 1.28 1,151.6M
2025-07-21 1.23 1.23 1.15 1.20 786.6M
2025-07-18 1.42 1.42 1.20 1.21 2,121.4M
2025-07-17 1.26 1.30 1.22 1.24 887.6M
2025-07-16 1.23 1.26 1.20 1.25 556.0M
2025-07-15 1.29 1.29 1.20 1.24 915.3M
2025-07-14 1.23 1.31 1.22 1.29 786.4M
2025-07-11 1.29 1.29 1.21 1.23 918.3M
2025-07-10 1.22 1.28 1.20 1.27 1,081.1M
2025-07-09 1.21 1.27 1.20 1.22 980.4M
2025-07-08 1.12 1.24 1.10 1.23 2,032.9M
2025-07-07 1.11 1.13 1.09 1.11 586.7M
2025-07-04 1.09 1.14 1.05 1.12 1,169.4M
2025-07-03 1.10 1.10 1.03 1.05 705.3M
2025-07-02 1.01 1.11 0.97 1.09 1,808.1M
2025-06-30 0.97 1.03 0.94 1.00 728.6M
2025-06-27 0.91 0.95 0.90 0.93 373.4M
2025-06-26 0.91 0.94 0.90 0.91 244.7M
2025-06-25 0.89 0.91 0.88 0.91 222.8M
2025-06-24 0.87 0.89 0.85 0.88 161.9M
2025-06-23 0.86 0.87 0.84 0.86 146.4M
2025-06-20 0.87 0.92 0.86 0.87 377.3M
2025-06-19 0.88 0.89 0.84 0.87 213.0M
2025-06-18 0.88 0.88 0.87 0.87 69.7M
2025-06-17 0.87 0.90 0.86 0.87 162.2M
2025-06-16 0.87 0.88 0.86 0.87 111.8M
2025-06-13 0.88 0.90 0.86 0.86 150.3M
2025-06-12 0.90 0.90 0.87 0.87 276.7M
2025-06-11 0.86 0.92 0.86 0.90 403.8M
2025-06-10 0.87 0.88 0.84 0.86 339.8M
2025-06-09 0.82 0.90 0.82 0.87 360.2M
2025-06-06 0.84 0.84 0.81 0.82 97.0M
2025-06-05 0.83 0.84 0.81 0.84 112.8M
2025-06-04 0.81 0.84 0.80 0.82 140.7M
2025-06-03 0.80 0.82 0.80 0.81 193.5M
2025-06-02 0.82 0.82 0.76 0.80 213.6M
2025-05-30 0.84 0.84 0.81 0.82 176.5M
2025-05-29 0.83 0.85 0.82 0.84 118.6M
2025-05-28 0.86 0.86 0.83 0.83 98.7M
2025-05-27 0.87 0.87 0.84 0.85 87.1M
2025-05-26 0.87 0.89 0.87 0.87 104.7M
2025-05-23 0.87 0.88 0.86 0.86 127.6M
2025-05-22 0.90 0.91 0.86 0.86 269.8M
2025-05-21 0.85 0.91 0.84 0.91 323.2M
2025-05-20 0.81 0.85 0.79 0.84 271.7M
2025-05-19 0.83 0.83 0.80 0.81 131.9M
2025-05-16 0.86 0.86 0.82 0.83 226.2M
2025-05-15 0.90 0.90 0.87 0.87 129.0M
2025-05-14 0.89 0.90 0.85 0.90 337.9M
2025-05-13 0.87 0.99 0.87 0.88 956.0M
2025-05-12 0.80 0.86 0.80 0.85 339.1M
2025-05-09 0.81 0.81 0.77 0.80 158.6M
2025-05-08 0.80 0.81 0.75 0.80 452.9M
2025-05-07 0.79 0.82 0.78 0.80 262.3M
2025-05-06 0.81 0.82 0.78 0.78 214.2M
2025-05-02 0.79 0.81 0.78 0.81 72.0M
2025-04-30 0.79 0.80 0.77 0.79 198.0M
2025-04-29 0.79 0.81 0.78 0.79 141.2M
2025-04-28 0.81 0.81 0.78 0.79 129.4M
2025-04-25 0.81 0.83 0.80 0.81 120.7M
2025-04-24 0.80 0.81 0.79 0.80 55.2M
2025-04-23 0.81 0.82 0.79 0.80 138.6M
2025-04-22 0.76 0.80 0.75 0.79 196.7M
2025-04-17 0.79 0.80 0.77 0.78 93.5M
2025-04-16 0.83 0.83 0.78 0.79 224.3M
2025-04-15 0.84 0.85 0.82 0.83 134.6M
2025-04-14 0.83 0.85 0.82 0.84 223.8M
2025-04-11 0.78 0.82 0.77 0.81 242.6M
2025-04-10 0.81 0.83 0.77 0.78 324.9M
2025-04-09 0.69 0.77 0.67 0.75 410.9M
2025-04-08 0.75 0.77 0.71 0.73 526.7M
2025-04-07 0.87 0.88 0.71 0.73 1,141.1M
2025-04-03 0.95 0.97 0.93 0.95 349.2M
2025-04-02 0.98 0.99 0.96 0.97 287.4M
2025-04-01 0.98 1.00 0.95 0.97 451.1M
2025-03-31 1.00 1.03 0.97 0.98 400.5M
2025-03-28 1.00 1.01 0.98 1.00 233.2M
2025-03-27 1.03 1.03 0.98 1.01 462.7M
2025-03-26 1.04 1.05 1.02 1.03 311.5M
2025-03-25 1.03 1.05 1.01 1.03 195.2M
2025-03-24 1.05 1.05 1.01 1.03 329.7M
2025-03-21 1.08 1.11 1.04 1.05 579.8M
2025-03-20 1.11 1.11 1.09 1.09 152.8M
2025-03-19 1.11 1.12 1.10 1.11 193.4M
2025-03-18 1.14 1.15 1.10 1.12 395.2M
2025-03-17 1.14 1.17 1.13 1.13 321.6M
2025-03-14 1.10 1.14 1.08 1.13 360.1M
2025-03-13 1.15 1.15 1.06 1.10 872.3M
2025-03-12 1.19 1.20 1.14 1.15 320.4M
2025-03-11 1.20 1.21 1.17 1.18 223.6M
2025-03-10 1.21 1.23 1.20 1.21 164.0M
2025-03-07 1.21 1.25 1.20 1.22 284.0M
2025-03-06 1.23 1.24 1.20 1.22 292.0M
2025-03-05 1.25 1.27 1.20 1.22 302.3M
2025-03-04 1.24 1.26 1.23 1.24 233.2M
2025-03-03 1.23 1.32 1.21 1.26 627.0M
2025-02-28 1.26 1.29 1.21 1.24 312.3M
2025-02-27 1.31 1.32 1.24 1.27 341.8M
2025-02-26 1.26 1.30 1.24 1.29 508.9M
2025-02-25 1.19 1.26 1.18 1.24 507.8M
2025-02-24 1.23 1.24 1.19 1.22 363.6M
2025-02-21 1.25 1.25 1.18 1.24 456.7M
2025-02-20 1.27 1.27 1.23 1.23 287.7M
2025-02-19 1.19 1.29 1.17 1.27 581.1M
2025-02-18 1.19 1.25 1.17 1.20 404.9M
2025-02-17 1.17 1.19 1.14 1.18 517.6M
2025-02-14 1.17 1.20 1.15 1.17 352.0M
2025-02-13 1.20 1.23 1.16 1.17 341.6M
2025-02-12 1.20 1.22 1.17 1.19 304.4M
2025-02-11 1.27 1.28 1.19 1.19 425.7M
2025-02-10 1.29 1.30 1.24 1.27 670.6M
2025-02-07 1.17 1.35 1.17 1.30 1,199.5M
2025-02-06 1.17 1.18 1.13 1.17 368.3M
2025-02-05 1.22 1.22 1.16 1.17 205.4M
2025-02-04 1.21 1.24 1.20 1.23 107.5M
2025-02-03 1.22 1.23 1.17 1.21 133.0M
2025-01-28 1.22 1.24 1.21 1.23 38.1M
2025-01-27 1.22 1.25 1.20 1.21 179.3M
2025-01-24 1.18 1.23 1.17 1.22 233.2M
2025-01-23 1.17 1.19 1.16 1.18 163.1M
2025-01-22 1.16 1.18 1.14 1.17 249.0M
2025-01-21 1.13 1.14 1.09 1.14 312.4M
2025-01-20 1.16 1.17 1.11 1.13 248.6M
2025-01-17 1.18 1.19 1.13 1.16 280.8M
2025-01-16 1.16 1.20 1.14 1.18 374.7M
2025-01-15 1.10 1.22 1.10 1.15 510.4M
2025-01-14 1.07 1.11 1.07 1.10 167.9M
2025-01-13 1.07 1.08 1.05 1.07 111.0M
2025-01-10 1.10 1.11 1.08 1.08 93.8M
2025-01-09 1.10 1.13 1.09 1.10 135.9M
2025-01-08 1.10 1.13 1.09 1.10 251.6M
2025-01-07 1.08 1.14 1.07 1.10 325.4M
2025-01-06 1.09 1.10 1.07 1.08 168.0M
2025-01-03 1.08 1.10 1.07 1.09 213.4M
2025-01-02 1.08 1.10 1.06 1.06 240.1M