华能国际电力股份

0902
🏛️ 香港 →
5.48
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 5.05 5.42 5.05 5.21 29.1M
2021-12-30 5.18 5.27 5.00 5.04 33.3M
2021-12-29 5.20 5.27 5.07 5.12 28.1M
2021-12-28 5.69 5.69 5.17 5.20 138.7M
2021-12-24 5.56 5.74 5.49 5.70 42.5M
2021-12-23 5.06 5.64 5.02 5.56 104.4M
2021-12-22 5.16 5.33 4.98 5.09 52.5M
2021-12-21 4.87 5.25 4.78 5.13 73.1M
2021-12-20 4.89 4.98 4.70 4.87 41.0M
2021-12-17 4.94 5.17 4.85 4.89 86.5M
2021-12-16 4.85 5.00 4.74 4.94 73.4M
2021-12-15 4.65 4.98 4.53 4.85 114.5M
2021-12-14 4.49 4.66 4.36 4.60 56.5M
2021-12-13 4.59 4.70 4.41 4.49 115.4M
2021-12-10 4.40 4.53 4.35 4.38 76.6M
2021-12-09 4.10 4.64 4.06 4.44 158.8M
2021-12-08 3.81 4.14 3.79 4.11 121.6M
2021-12-07 3.74 3.83 3.67 3.81 45.9M
2021-12-06 3.81 3.91 3.66 3.72 82.3M
2021-12-03 3.50 3.84 3.45 3.77 101.3M
2021-12-02 3.50 3.60 3.46 3.52 46.0M
2021-12-01 3.55 3.62 3.42 3.58 57.0M
2021-11-30 3.47 3.71 3.41 3.49 56.1M
2021-11-29 3.30 3.52 3.23 3.45 75.2M
2021-11-26 3.48 3.48 3.32 3.36 37.0M
2021-11-25 3.38 3.55 3.38 3.46 74.2M
2021-11-24 3.14 3.33 3.09 3.31 45.0M
2021-11-23 3.24 3.24 3.08 3.14 64.2M
2021-11-22 3.32 3.36 3.20 3.24 31.1M
2021-11-19 3.36 3.36 3.20 3.33 24.8M
2021-11-18 3.34 3.39 3.26 3.34 20.6M
2021-11-17 3.34 3.38 3.30 3.34 22.9M
2021-11-16 3.41 3.46 3.30 3.34 33.8M
2021-11-15 3.50 3.50 3.32 3.41 32.5M
2021-11-12 3.55 3.57 3.44 3.45 14.7M
2021-11-11 3.55 3.60 3.44 3.50 31.8M
2021-11-10 3.71 3.71 3.47 3.58 39.5M
2021-11-09 3.70 3.90 3.65 3.70 58.4M
2021-11-08 3.77 3.80 3.59 3.72 46.0M
2021-11-05 4.09 4.09 3.78 3.81 35.6M
2021-11-04 4.02 4.06 3.96 4.03 34.8M
2021-11-03 3.93 4.09 3.92 3.97 28.8M
2021-11-02 4.07 4.10 3.90 3.99 18.2M
2021-11-01 4.06 4.10 3.95 4.02 18.3M
2021-10-29 4.05 4.06 3.81 4.03 40.3M
2021-10-28 4.09 4.43 4.00 4.05 129.4M
2021-10-27 3.53 4.04 3.47 3.94 124.3M
2021-10-26 3.78 3.82 3.60 3.65 29.8M
2021-10-25 3.73 3.89 3.68 3.78 25.8M
2021-10-22 3.72 3.73 3.62 3.71 35.4M
2021-10-21 3.94 3.95 3.69 3.72 51.2M
2021-10-20 3.95 4.16 3.88 3.90 95.4M
2021-10-19 3.78 3.86 3.67 3.78 52.1M
2021-10-18 3.93 3.97 3.59 3.78 93.5M
2021-10-15 3.85 3.99 3.59 3.92 92.0M
2021-10-12 3.84 4.04 3.77 3.92 66.4M
2021-10-11 4.10 4.23 3.72 3.84 128.0M
2021-10-08 4.10 4.15 3.61 3.72 120.7M
2021-10-07 3.96 4.10 3.92 4.08 31.1M
2021-10-06 3.93 4.03 3.87 3.98 28.3M
2021-10-05 3.89 4.00 3.70 3.91 34.3M
2021-10-04 4.16 4.16 3.85 3.89 45.5M
2021-09-30 4.15 4.32 4.07 4.19 52.9M
2021-09-29 4.39 4.49 4.08 4.09 41.8M
2021-09-28 4.01 4.47 4.01 4.32 111.8M
2021-09-27 4.71 4.72 3.97 4.05 183.0M
2021-09-24 4.39 4.80 4.26 4.59 178.8M
2021-09-23 4.35 4.90 4.24 4.32 230.6M
2021-09-21 3.80 3.96 3.75 3.94 13.4M
2021-09-20 3.90 3.90 3.68 3.81 18.9M
2021-09-17 3.73 3.96 3.56 3.88 56.8M
2021-09-16 3.81 3.84 3.62 3.72 25.3M
2021-09-15 3.93 4.00 3.79 3.84 37.6M
2021-09-14 4.12 4.16 3.92 3.94 36.3M
2021-09-13 4.10 4.23 4.00 4.12 23.5M
2021-09-10 4.30 4.33 4.01 4.13 51.9M
2021-09-09 4.31 4.31 4.15 4.30 39.9M
2021-09-08 4.32 4.52 4.31 4.33 45.6M
2021-09-07 4.47 4.47 4.16 4.32 62.8M
2021-09-06 4.61 4.91 4.36 4.47 109.7M
2021-09-03 4.20 4.59 4.18 4.52 150.2M
2021-09-02 3.77 4.12 3.76 4.12 81.2M
2021-09-01 3.76 4.07 3.76 3.78 65.6M
2021-08-31 3.81 3.84 3.65 3.75 49.4M
2021-08-30 3.74 3.97 3.66 3.82 54.1M
2021-08-27 3.93 4.01 3.66 3.74 54.5M
2021-08-26 4.00 4.06 3.92 3.98 24.1M
2021-08-25 3.93 4.20 3.86 4.04 94.9M
2021-08-24 4.00 4.06 3.84 3.95 89.7M
2021-08-23 3.31 4.09 3.31 4.01 294.1M
2021-08-20 3.23 3.28 3.13 3.27 56.2M
2021-08-19 2.98 3.28 2.95 3.23 88.3M
2021-08-18 2.92 2.99 2.92 2.97 9.2M
2021-08-17 3.08 3.08 2.92 2.96 16.4M
2021-08-16 3.04 3.14 3.02 3.08 20.8M
2021-08-13 3.03 3.05 2.97 3.04 15.3M
2021-08-12 3.02 3.04 2.99 3.03 14.2M
2021-08-11 2.93 3.02 2.92 3.01 26.4M
2021-08-10 2.95 2.95 2.84 2.93 14.2M
2021-08-09 2.86 2.98 2.86 2.92 15.5M
2021-08-06 2.90 2.91 2.82 2.90 17.0M
2021-08-05 2.89 2.90 2.83 2.89 25.0M
2021-08-04 2.76 2.89 2.76 2.85 28.6M
2021-08-03 2.78 2.82 2.70 2.80 17.0M
2021-08-02 2.66 2.81 2.64 2.75 27.1M
2021-07-30 2.60 2.69 2.58 2.64 22.1M
2021-07-29 2.58 2.63 2.53 2.62 21.0M
2021-07-28 2.58 2.62 2.54 2.57 17.8M
2021-07-27 2.64 2.71 2.55 2.58 23.8M
2021-07-26 2.70 2.70 2.64 2.64 7.5M
2021-07-23 2.72 2.74 2.69 2.72 9.8M
2021-07-22 2.70 2.72 2.67 2.70 8.4M
2021-07-21 2.68 2.72 2.67 2.68 5.9M
2021-07-20 2.67 2.68 2.64 2.66 7.1M
2021-07-19 2.71 2.71 2.66 2.68 7.8M
2021-07-16 2.71 2.77 2.68 2.72 10.5M
2021-07-15 2.73 2.73 2.70 2.70 6.2M
2021-07-14 2.73 2.75 2.69 2.73 6.9M
2021-07-13 2.65 2.73 2.65 2.73 12.8M
2021-07-12 2.65 2.70 2.63 2.65 16.3M
2021-07-09 2.69 2.69 2.63 2.65 7.1M
2021-07-08 2.79 2.79 2.67 2.69 11.0M
2021-07-07 2.79 2.79 2.72 2.76 8.0M
2021-07-06 2.79 2.83 2.78 2.79 8.3M
2021-07-05 2.77 2.82 2.75 2.82 11.5M
2021-07-02 3.04 3.04 2.95 2.97 18.4M
2021-06-30 3.02 3.08 3.02 3.04 16.8M
2021-06-29 3.08 3.13 3.01 3.04 26.9M
2021-06-28 2.99 3.08 2.98 3.06 20.6M
2021-06-25 2.92 2.95 2.92 2.95 9.2M
2021-06-24 2.92 2.94 2.91 2.91 9.7M
2021-06-23 2.91 2.95 2.90 2.91 9.1M
2021-06-22 2.91 2.94 2.90 2.90 7.4M
2021-06-21 2.91 2.92 2.89 2.92 5.8M
2021-06-18 2.93 2.95 2.90 2.92 22.1M
2021-06-17 2.91 2.95 2.90 2.93 12.1M
2021-06-16 2.93 2.96 2.91 2.92 15.2M
2021-06-15 2.94 2.96 2.89 2.90 23.2M
2021-06-11 2.89 2.94 2.88 2.91 16.4M
2021-06-10 2.87 2.89 2.85 2.87 10.5M
2021-06-09 2.85 2.89 2.85 2.87 8.1M
2021-06-08 2.85 2.89 2.85 2.86 8.5M
2021-06-07 2.92 2.93 2.85 2.85 11.4M
2021-06-04 2.84 2.95 2.81 2.92 37.9M
2021-06-03 2.83 2.86 2.80 2.84 21.5M
2021-06-02 2.77 2.84 2.77 2.81 21.3M
2021-06-01 2.77 2.79 2.75 2.77 5.5M
2021-05-31 2.76 2.79 2.75 2.78 11.3M
2021-05-28 2.78 2.78 2.75 2.76 20.4M
2021-05-27 2.77 2.79 2.75 2.75 23.0M
2021-05-26 2.75 2.77 2.74 2.76 8.7M
2021-05-25 2.78 2.78 2.71 2.76 21.8M
2021-05-24 2.76 2.81 2.76 2.77 10.7M
2021-05-21 2.77 2.77 2.71 2.76 21.7M
2021-05-20 2.79 2.81 2.75 2.77 11.0M
2021-05-18 2.79 2.80 2.76 2.80 9.1M
2021-05-17 2.79 2.81 2.75 2.77 10.5M
2021-05-14 2.74 2.78 2.71 2.78 19.0M
2021-05-13 2.80 2.80 2.72 2.72 27.1M
2021-05-12 2.79 2.82 2.77 2.82 9.0M
2021-05-11 2.79 2.84 2.79 2.81 17.9M
2021-05-10 2.82 2.84 2.77 2.79 17.3M
2021-05-07 2.84 2.84 2.81 2.82 9.0M
2021-05-06 2.80 2.85 2.80 2.82 16.8M
2021-05-05 2.80 2.83 2.79 2.80 4.5M
2021-05-04 2.78 2.81 2.78 2.81 4.9M
2021-05-03 2.82 2.83 2.76 2.78 3.8M
2021-04-30 2.82 2.83 2.80 2.80 9.9M
2021-04-29 2.78 2.83 2.77 2.83 15.6M
2021-04-28 2.76 2.85 2.75 2.76 33.9M
2021-04-27 2.69 2.69 2.67 2.68 14.7M
2021-04-26 2.71 2.71 2.68 2.70 13.6M
2021-04-23 2.73 2.74 2.68 2.72 17.5M
2021-04-22 2.75 2.77 2.73 2.75 8.4M
2021-04-21 2.76 2.77 2.73 2.74 12.6M
2021-04-20 2.76 2.78 2.74 2.76 10.1M
2021-04-19 2.73 2.77 2.73 2.77 11.7M
2021-04-16 2.71 2.74 2.70 2.73 9.4M
2021-04-15 2.70 2.72 2.67 2.70 8.1M
2021-04-14 2.69 2.70 2.67 2.69 8.5M
2021-04-13 2.73 2.73 2.65 2.67 24.4M
2021-04-12 2.69 2.73 2.69 2.72 13.7M
2021-04-09 2.70 2.71 2.68 2.68 16.7M
2021-04-08 2.72 2.73 2.70 2.70 15.5M
2021-04-07 2.74 2.74 2.71 2.72 17.5M
2021-04-01 2.76 2.78 2.72 2.74 16.4M
2021-03-31 2.76 2.79 2.74 2.76 23.1M
2021-03-30 2.76 2.78 2.72 2.77 13.6M
2021-03-29 2.72 2.80 2.71 2.76 21.1M
2021-03-26 2.67 2.74 2.66 2.72 24.3M
2021-03-25 2.74 2.74 2.64 2.66 50.1M
2021-03-24 2.78 2.79 2.71 2.74 37.0M
2021-03-23 2.85 2.88 2.74 2.79 39.9M
2021-03-22 2.64 2.90 2.64 2.85 101.2M
2021-03-19 2.56 2.64 2.56 2.64 65.4M
2021-03-18 2.60 2.61 2.56 2.57 46.6M
2021-03-17 2.62 2.64 2.56 2.58 50.3M
2021-03-16 2.66 2.67 2.62 2.63 36.0M
2021-03-15 2.72 2.74 2.64 2.65 41.6M
2021-03-12 2.64 2.81 2.64 2.71 73.8M
2021-03-11 2.64 2.67 2.63 2.64 14.8M
2021-03-10 2.64 2.66 2.59 2.65 15.0M
2021-03-09 2.66 2.68 2.61 2.62 17.2M
2021-03-08 2.62 2.71 2.62 2.64 26.3M
2021-03-05 2.63 2.65 2.58 2.61 21.2M
2021-03-04 2.66 2.67 2.61 2.63 20.7M
2021-03-03 2.63 2.67 2.62 2.67 15.1M
2021-03-02 2.67 2.68 2.60 2.62 12.6M
2021-03-01 2.65 2.67 2.62 2.65 9.0M
2021-02-26 2.68 2.74 2.63 2.65 28.3M
2021-02-25 2.70 2.75 2.68 2.72 16.5M
2021-02-24 2.70 2.76 2.65 2.67 20.0M
2021-02-23 2.76 2.78 2.69 2.69 27.8M
2021-02-22 2.64 2.76 2.64 2.71 42.5M
2021-02-19 2.59 2.64 2.59 2.63 33.6M
2021-02-18 2.57 2.62 2.54 2.59 32.6M
2021-02-17 2.56 2.59 2.53 2.57 15.5M
2021-02-16 2.50 2.58 2.50 2.55 18.4M
2021-02-11 2.51 2.52 2.49 2.50 6.6M
2021-02-10 2.50 2.51 2.47 2.50 10.6M
2021-02-09 2.49 2.50 2.46 2.48 6.3M
2021-02-08 2.47 2.51 2.46 2.47 20.4M
2021-02-05 2.45 2.48 2.44 2.46 28.3M
2021-02-04 2.50 2.51 2.44 2.47 24.9M
2021-02-03 2.51 2.52 2.44 2.50 50.3M
2021-02-02 2.64 2.71 2.48 2.51 102.8M
2021-02-01 2.73 2.75 2.60 2.63 70.1M
2021-01-29 2.82 2.83 2.74 2.75 22.0M
2021-01-28 2.87 2.87 2.72 2.81 26.5M
2021-01-27 2.85 2.88 2.83 2.88 9.1M
2021-01-26 2.87 2.92 2.84 2.84 12.8M
2021-01-25 2.90 2.94 2.87 2.87 13.2M
2021-01-22 3.02 3.03 2.90 2.93 21.7M
2021-01-21 3.06 3.08 3.00 3.03 14.6M
2021-01-20 3.10 3.10 3.02 3.06 15.0M
2021-01-19 3.00 3.09 2.98 3.06 28.1M
2021-01-18 2.95 2.98 2.92 2.96 11.5M
2021-01-15 2.94 2.97 2.92 2.95 12.3M
2021-01-14 2.95 2.99 2.93 2.96 10.8M
2021-01-13 2.88 2.96 2.88 2.95 19.5M
2021-01-12 2.90 2.90 2.86 2.87 8.6M
2021-01-11 2.93 2.93 2.86 2.88 15.3M
2021-01-08 2.90 2.92 2.85 2.92 11.8M
2021-01-07 2.91 2.91 2.85 2.89 26.7M
2021-01-06 2.87 2.91 2.85 2.91 15.1M
2021-01-05 2.87 2.92 2.84 2.87 19.6M
2021-01-04 2.83 2.91 2.80 2.89 27.5M