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
2022-12-30 3.70 3.74 3.62 3.69 29.6M
2022-12-29 3.53 3.75 3.49 3.67 67.1M
2022-12-28 3.12 3.58 3.11 3.56 127.1M
2022-12-23 3.14 3.19 3.04 3.10 39.3M
2022-12-22 3.25 3.27 3.12 3.14 39.3M
2022-12-21 3.24 3.24 3.17 3.22 16.0M
2022-12-20 3.30 3.30 3.20 3.24 23.3M
2022-12-19 3.42 3.42 3.30 3.32 16.1M
2022-12-16 3.27 3.42 3.26 3.37 34.1M
2022-12-15 3.27 3.30 3.21 3.29 14.2M
2022-12-14 3.19 3.30 3.19 3.28 18.0M
2022-12-13 3.25 3.29 3.20 3.22 21.5M
2022-12-12 3.32 3.34 3.23 3.25 28.4M
2022-12-09 3.34 3.42 3.29 3.34 35.8M
2022-12-08 3.36 3.38 3.24 3.32 52.9M
2022-12-07 3.50 3.50 3.35 3.35 50.1M
2022-12-06 3.50 3.60 3.46 3.50 30.4M
2022-12-05 3.46 3.62 3.37 3.57 59.5M
2022-12-02 3.50 3.53 3.32 3.46 57.9M
2022-12-01 3.68 3.68 3.45 3.49 51.2M
2022-11-30 3.66 3.74 3.55 3.60 55.1M
2022-11-29 3.73 3.73 3.56 3.70 43.9M
2022-11-28 3.63 3.72 3.55 3.71 27.9M
2022-11-25 3.73 3.76 3.65 3.67 18.7M
2022-11-24 3.59 3.73 3.58 3.73 51.9M
2022-11-23 3.44 3.60 3.42 3.55 35.0M
2022-11-22 3.48 3.53 3.38 3.42 27.0M
2022-11-21 3.34 3.48 3.31 3.44 30.6M
2022-11-18 3.35 3.42 3.29 3.35 29.7M
2022-11-17 3.33 3.35 3.25 3.32 24.2M
2022-11-16 3.39 3.57 3.34 3.38 43.3M
2022-11-15 3.33 3.34 3.22 3.28 26.9M
2022-11-14 3.20 3.34 3.18 3.29 37.8M
2022-11-11 3.20 3.25 3.09 3.17 41.0M
2022-11-10 3.11 3.27 3.07 3.11 49.7M
2022-11-09 3.06 3.21 3.06 3.11 32.5M
2022-11-08 3.03 3.11 2.94 3.06 37.0M
2022-11-07 3.02 3.06 2.93 3.03 35.1M
2022-11-04 2.81 3.04 2.81 3.02 82.1M
2022-11-03 2.72 2.89 2.70 2.76 43.6M
2022-11-02 2.82 2.82 2.62 2.75 53.6M
2022-11-01 2.81 2.86 2.71 2.79 40.3M
2022-10-31 2.88 2.99 2.80 2.81 58.8M
2022-10-28 3.27 3.29 2.85 2.91 147.4M
2022-10-27 3.58 3.58 3.26 3.27 95.7M
2022-10-26 3.61 3.63 3.48 3.59 72.1M
2022-10-25 3.60 3.68 3.52 3.66 33.0M
2022-10-24 3.70 3.72 3.53 3.63 49.5M
2022-10-21 3.64 3.79 3.58 3.74 31.0M
2022-10-20 3.75 3.80 3.58 3.63 41.0M
2022-10-19 3.83 3.96 3.77 3.80 23.0M
2022-10-18 3.78 3.92 3.78 3.86 34.6M
2022-10-17 3.72 3.81 3.68 3.78 20.4M
2022-10-14 3.81 3.87 3.75 3.77 21.9M
2022-10-13 3.53 3.89 3.52 3.80 63.0M
2022-10-12 3.65 3.69 3.50 3.56 34.9M
2022-10-11 3.42 3.71 3.40 3.68 62.9M
2022-10-10 3.41 3.50 3.35 3.45 32.4M
2022-10-07 3.42 3.46 3.37 3.42 13.7M
2022-10-06 3.43 3.50 3.41 3.48 11.9M
2022-10-05 3.52 3.52 3.44 3.46 18.0M
2022-10-03 3.41 3.46 3.36 3.39 6.9M
2022-09-30 3.45 3.48 3.40 3.42 24.3M
2022-09-29 3.63 3.73 3.44 3.45 35.3M
2022-09-28 3.66 3.72 3.57 3.62 75.0M
2022-09-27 3.71 3.76 3.64 3.73 47.1M
2022-09-26 3.67 3.77 3.58 3.75 62.3M
2022-09-23 3.75 3.88 3.68 3.70 34.3M
2022-09-22 3.86 3.91 3.74 3.80 31.4M
2022-09-21 3.87 4.00 3.81 3.87 36.6M
2022-09-20 3.95 4.02 3.86 3.89 35.0M
2022-09-19 3.96 4.02 3.70 3.99 73.6M
2022-09-16 4.16 4.19 3.97 3.98 67.9M
2022-09-15 4.37 4.38 4.06 4.17 64.5M
2022-09-14 4.32 4.41 4.26 4.35 33.7M
2022-09-13 4.74 4.74 4.37 4.39 68.3M
2022-09-09 4.67 4.80 4.59 4.67 43.6M
2022-09-08 4.45 4.74 4.36 4.70 116.3M
2022-09-07 4.24 4.45 4.18 4.43 91.2M
2022-09-06 4.13 4.27 4.04 4.24 44.7M
2022-09-05 4.11 4.19 4.04 4.10 35.5M
2022-09-02 4.08 4.29 4.05 4.13 62.9M
2022-09-01 4.02 4.07 3.95 4.02 39.0M
2022-08-31 4.07 4.09 3.97 4.02 64.5M
2022-08-30 4.14 4.23 4.07 4.11 36.0M
2022-08-29 4.13 4.24 4.10 4.19 32.7M
2022-08-26 4.36 4.42 4.17 4.23 50.2M
2022-08-25 4.30 4.38 4.30 4.34 49.4M
2022-08-24 4.31 4.33 4.14 4.19 55.6M
2022-08-23 4.25 4.39 4.21 4.28 55.2M
2022-08-22 4.26 4.40 4.22 4.26 61.1M
2022-08-19 3.91 4.34 3.87 4.28 107.7M
2022-08-18 3.98 4.03 3.91 3.94 30.3M
2022-08-17 3.89 4.07 3.89 3.98 58.9M
2022-08-16 3.66 3.92 3.66 3.88 74.1M
2022-08-15 3.60 3.78 3.60 3.71 38.1M
2022-08-12 3.46 3.70 3.46 3.62 47.6M
2022-08-11 3.43 3.50 3.42 3.47 13.8M
2022-08-10 3.44 3.50 3.36 3.40 20.0M
2022-08-09 3.54 3.55 3.45 3.47 22.6M
2022-08-08 3.49 3.58 3.43 3.54 34.6M
2022-08-05 3.47 3.52 3.44 3.48 13.7M
2022-08-04 3.41 3.51 3.41 3.47 26.4M
2022-08-03 3.46 3.55 3.37 3.41 31.7M
2022-08-02 3.58 3.60 3.41 3.46 67.8M
2022-08-01 3.72 3.73 3.56 3.60 54.7M
2022-07-29 3.79 3.89 3.72 3.75 47.8M
2022-07-28 3.70 3.84 3.68 3.79 84.9M
2022-07-27 3.60 3.72 3.60 3.66 37.6M
2022-07-26 3.64 3.68 3.60 3.63 24.8M
2022-07-25 3.64 3.70 3.58 3.63 46.0M
2022-07-22 3.70 3.74 3.63 3.65 44.4M
2022-07-21 3.72 3.80 3.68 3.69 32.1M
2022-07-20 3.78 3.82 3.73 3.76 54.2M
2022-07-19 3.87 3.93 3.75 3.79 49.5M
2022-07-18 3.82 3.97 3.72 3.91 118.8M
2022-07-15 3.96 4.00 3.88 3.92 62.2M
2022-07-14 4.25 4.26 3.88 3.96 131.8M
2022-07-13 4.26 4.31 4.17 4.25 38.3M
2022-07-12 4.24 4.35 4.19 4.23 56.8M
2022-07-11 4.28 4.46 4.21 4.26 90.9M
2022-07-08 4.26 4.29 4.18 4.27 55.2M
2022-07-07 4.20 4.32 4.17 4.28 61.4M
2022-07-06 4.08 4.26 4.07 4.18 124.6M
2022-07-05 4.09 4.14 4.00 4.06 64.3M
2022-07-04 3.93 4.10 3.83 4.05 77.9M
2022-06-30 3.85 4.04 3.83 3.91 87.3M
2022-06-29 3.93 3.94 3.82 3.85 68.3M
2022-06-28 3.81 3.98 3.78 3.96 85.6M
2022-06-27 3.91 3.95 3.77 3.80 62.2M
2022-06-24 3.82 3.92 3.78 3.91 64.7M
2022-06-23 3.79 3.89 3.71 3.82 53.9M
2022-06-22 3.75 3.84 3.72 3.77 44.3M
2022-06-21 3.80 3.92 3.75 3.78 66.3M
2022-06-20 3.44 3.77 3.43 3.75 97.1M
2022-06-17 3.48 3.51 3.41 3.41 45.6M
2022-06-16 3.51 3.57 3.42 3.48 51.5M
2022-06-15 3.55 3.57 3.43 3.50 43.8M
2022-06-14 3.43 3.59 3.32 3.52 63.7M
2022-06-13 3.53 3.54 3.36 3.42 100.6M
2022-06-10 3.61 3.67 3.56 3.61 81.9M
2022-06-09 3.84 3.87 3.62 3.67 83.2M
2022-06-08 4.00 4.02 3.76 3.81 84.7M
2022-06-07 3.96 4.08 3.90 3.95 40.2M
2022-06-06 3.93 3.95 3.87 3.93 79.6M
2022-06-02 3.93 4.03 3.90 3.92 32.3M
2022-06-01 4.01 4.04 3.89 3.94 42.8M
2022-05-31 3.70 4.05 3.70 3.99 116.8M
2022-05-30 3.70 3.73 3.64 3.67 41.2M
2022-05-27 3.83 3.83 3.67 3.70 30.8M
2022-05-26 3.82 3.89 3.71 3.77 34.9M
2022-05-25 3.76 3.86 3.66 3.81 42.2M
2022-05-24 3.81 3.89 3.70 3.71 35.9M
2022-05-23 3.85 3.91 3.73 3.81 26.0M
2022-05-20 3.80 3.94 3.79 3.84 43.5M
2022-05-19 3.69 3.83 3.67 3.76 38.4M
2022-05-18 3.45 3.82 3.45 3.73 94.7M
2022-05-17 3.60 3.60 3.42 3.46 81.2M
2022-05-16 3.65 3.66 3.55 3.57 45.2M
2022-05-13 3.69 3.73 3.58 3.61 53.4M
2022-05-12 3.78 3.91 3.61 3.62 49.1M
2022-05-11 3.77 3.88 3.70 3.74 43.0M
2022-05-10 3.62 3.90 3.53 3.81 77.0M
2022-05-06 3.84 3.90 3.68 3.72 56.5M
2022-05-05 4.14 4.22 3.88 3.90 93.5M
2022-05-04 4.17 4.23 4.11 4.15 10.7M
2022-05-03 3.99 4.21 3.93 4.17 35.4M
2022-04-29 4.05 4.08 3.94 3.99 32.4M
2022-04-28 3.88 4.11 3.81 4.09 71.8M
2022-04-27 3.53 3.94 3.53 3.87 104.2M
2022-04-26 3.74 3.81 3.61 3.65 45.7M
2022-04-25 3.68 3.83 3.60 3.71 92.0M
2022-04-22 3.50 3.77 3.41 3.73 55.6M
2022-04-21 3.67 3.69 3.49 3.52 40.3M
2022-04-20 3.77 3.81 3.59 3.67 66.2M
2022-04-19 3.64 3.78 3.61 3.67 72.3M
2022-04-14 3.51 3.60 3.44 3.51 37.4M
2022-04-13 3.45 3.55 3.39 3.47 37.0M
2022-04-12 3.47 3.50 3.32 3.43 52.5M
2022-04-11 3.50 3.56 3.41 3.47 52.5M
2022-04-08 3.32 3.53 3.31 3.50 51.3M
2022-04-07 3.47 3.47 3.29 3.32 64.0M
2022-04-06 3.45 3.54 3.36 3.47 57.5M
2022-04-04 3.38 3.54 3.36 3.48 26.1M
2022-04-01 3.30 3.42 3.28 3.38 31.7M
2022-03-31 3.51 3.52 3.29 3.35 47.2M
2022-03-30 3.26 3.55 3.25 3.49 84.7M
2022-03-29 3.31 3.34 3.20 3.29 69.1M
2022-03-28 3.31 3.36 3.20 3.34 72.5M
2022-03-25 3.42 3.46 3.21 3.26 85.4M
2022-03-24 3.67 3.67 3.43 3.44 85.2M
2022-03-23 3.72 3.78 3.51 3.59 114.0M
2022-03-22 3.62 3.88 3.62 3.82 58.8M
2022-03-21 3.79 3.83 3.55 3.62 76.3M
2022-03-18 3.72 3.92 3.64 3.72 135.9M
2022-03-17 4.00 4.00 3.47 3.72 155.5M
2022-03-16 3.61 3.85 3.50 3.81 111.9M
2022-03-15 3.70 3.86 3.38 3.42 163.0M
2022-03-14 4.41 4.47 3.75 3.81 128.9M
2022-03-11 4.67 4.67 4.34 4.44 82.7M
2022-03-10 4.66 4.80 4.49 4.76 102.8M
2022-03-09 4.46 4.74 4.30 4.55 97.8M
2022-03-08 4.40 4.67 4.33 4.40 86.4M
2022-03-07 4.42 4.55 4.31 4.37 89.4M
2022-03-04 4.28 4.55 4.27 4.45 81.0M
2022-03-03 4.48 4.57 4.23 4.40 76.4M
2022-03-02 4.53 4.57 4.41 4.48 39.6M
2022-03-01 4.52 4.72 4.48 4.57 70.8M
2022-02-28 4.47 4.66 4.34 4.57 101.7M
2022-02-25 4.05 4.50 4.02 4.46 131.0M
2022-02-24 3.90 4.09 3.86 3.92 70.2M
2022-02-23 3.93 3.97 3.84 3.93 37.0M
2022-02-22 3.96 3.96 3.77 3.90 73.7M
2022-02-21 4.08 4.13 3.95 3.99 30.3M
2022-02-18 4.16 4.27 4.05 4.09 54.1M
2022-02-17 4.10 4.24 4.02 4.22 62.4M
2022-02-16 4.17 4.26 4.03 4.09 74.4M
2022-02-15 4.04 4.10 3.94 4.07 78.0M
2022-02-14 4.34 4.41 4.00 4.04 98.2M
2022-02-11 4.43 4.51 4.32 4.39 62.9M
2022-02-10 4.49 4.59 4.32 4.46 58.3M
2022-02-09 4.21 4.48 4.16 4.43 80.0M
2022-02-08 4.10 4.26 3.96 4.21 67.4M
2022-02-07 4.14 4.32 4.10 4.13 78.6M
2022-02-04 4.11 4.19 4.05 4.14 15.0M
2022-01-31 3.83 4.14 3.70 4.10 34.2M
2022-01-28 4.10 4.10 3.82 3.90 61.5M
2022-01-27 4.14 4.17 4.03 4.11 23.5M
2022-01-26 4.10 4.30 4.09 4.14 75.9M
2022-01-25 4.25 4.31 4.02 4.10 85.3M
2022-01-24 4.52 4.62 4.27 4.29 70.5M
2022-01-21 4.37 4.63 4.35 4.54 117.2M
2022-01-20 4.39 4.52 4.31 4.38 63.4M
2022-01-19 4.43 4.55 4.31 4.39 116.6M
2022-01-18 4.21 4.60 4.14 4.43 122.3M
2022-01-17 4.24 4.39 4.16 4.21 68.8M
2022-01-14 4.16 4.38 4.13 4.22 70.5M
2022-01-13 4.25 4.28 4.15 4.19 50.4M
2022-01-12 4.24 4.31 4.18 4.24 44.8M
2022-01-11 4.17 4.38 4.15 4.21 73.4M
2022-01-10 4.33 4.40 4.15 4.21 64.2M
2022-01-07 4.70 4.70 4.26 4.33 93.5M
2022-01-06 4.75 4.80 4.51 4.72 67.2M
2022-01-05 5.10 5.10 4.72 4.83 64.9M
2022-01-04 5.58 5.66 5.02 5.08 98.5M
2022-01-03 5.22 5.61 5.22 5.55 25.8M