华能国际电力股份

0902
🏛️ 香港 →
5.39
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
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
2023-12-29 4.05 4.14 4.03 4.14 19.2M
2023-12-28 4.13 4.17 4.03 4.09 27.9M
2023-12-27 4.12 4.21 4.08 4.12 25.0M
2023-12-22 4.11 4.19 4.10 4.13 36.6M
2023-12-21 4.12 4.16 4.08 4.10 20.8M
2023-12-20 4.08 4.22 4.08 4.11 49.0M
2023-12-19 4.12 4.12 4.01 4.03 25.3M
2023-12-18 4.05 4.13 4.05 4.13 27.7M
2023-12-15 4.12 4.16 4.02 4.06 40.3M
2023-12-14 4.08 4.14 4.07 4.11 18.4M
2023-12-13 4.08 4.12 4.04 4.07 22.1M
2023-12-12 4.11 4.12 4.05 4.08 13.3M
2023-12-11 4.10 4.13 3.97 4.11 30.0M
2023-12-08 4.06 4.18 4.06 4.10 39.6M
2023-12-07 4.03 4.17 4.01 4.06 37.9M
2023-12-06 4.03 4.07 3.98 4.06 16.9M
2023-12-05 4.03 4.10 3.98 4.02 30.5M
2023-12-04 4.03 4.06 3.99 4.03 20.9M
2023-12-01 4.03 4.10 4.00 4.03 25.4M
2023-11-30 3.84 4.08 3.84 4.06 64.5M
2023-11-29 3.86 3.87 3.80 3.81 20.9M
2023-11-28 3.81 3.86 3.79 3.85 20.1M
2023-11-27 3.80 3.86 3.77 3.83 12.4M
2023-11-24 3.84 3.84 3.78 3.81 12.4M
2023-11-23 3.84 3.85 3.78 3.84 26.8M
2023-11-22 3.87 3.92 3.82 3.84 10.8M
2023-11-21 3.93 3.98 3.83 3.87 26.6M
2023-11-20 3.95 4.05 3.89 3.92 30.5M
2023-11-17 3.94 4.06 3.91 3.94 47.7M
2023-11-16 3.87 4.01 3.86 3.98 40.9M
2023-11-15 3.82 3.95 3.78 3.88 37.3M
2023-11-14 3.77 3.87 3.75 3.80 27.0M
2023-11-13 3.83 4.01 3.70 3.76 89.5M
2023-11-10 3.63 3.76 3.52 3.75 57.7M
2023-11-09 3.61 3.68 3.58 3.63 7.9M
2023-11-08 3.62 3.68 3.55 3.61 21.6M
2023-11-07 3.71 3.77 3.59 3.61 38.1M
2023-11-06 3.83 3.87 3.69 3.72 32.7M
2023-11-03 3.73 3.87 3.73 3.80 29.7M
2023-11-02 3.72 3.81 3.69 3.73 34.3M
2023-11-01 3.67 3.71 3.63 3.69 12.1M
2023-10-31 3.69 3.76 3.59 3.66 23.9M
2023-10-30 3.63 3.70 3.60 3.68 35.4M
2023-10-27 3.60 3.73 3.58 3.67 34.1M
2023-10-26 3.37 3.64 3.34 3.59 56.5M
2023-10-25 3.39 3.40 3.22 3.32 71.8M
2023-10-24 3.40 3.40 3.24 3.28 58.6M
2023-10-20 3.46 3.47 3.36 3.43 30.3M
2023-10-19 3.48 3.51 3.41 3.47 9.5M
2023-10-18 3.58 3.58 3.40 3.46 45.8M
2023-10-17 3.54 3.61 3.54 3.60 9.6M
2023-10-16 3.61 3.62 3.50 3.54 26.8M
2023-10-13 3.68 3.72 3.57 3.61 20.9M
2023-10-12 3.70 3.73 3.64 3.66 28.4M
2023-10-11 3.66 3.73 3.64 3.72 22.2M
2023-10-10 3.66 3.71 3.64 3.65 16.0M
2023-10-09 3.70 3.70 3.62 3.66 12.9M
2023-10-06 3.61 3.70 3.61 3.67 6.7M
2023-10-05 3.63 3.64 3.58 3.62 6.3M
2023-10-04 3.68 3.68 3.60 3.65 9.8M
2023-10-03 3.75 3.76 3.64 3.75 9.7M
2023-09-29 3.73 3.82 3.73 3.80 5.6M
2023-09-28 3.75 3.77 3.71 3.76 10.5M
2023-09-27 3.75 3.81 3.69 3.74 25.5M
2023-09-26 3.85 3.85 3.73 3.78 22.0M
2023-09-25 3.91 3.91 3.79 3.83 23.4M
2023-09-22 3.89 3.92 3.85 3.89 14.8M
2023-09-21 3.90 3.93 3.86 3.88 12.7M
2023-09-20 3.96 3.96 3.87 3.90 11.9M
2023-09-19 3.93 3.97 3.90 3.95 20.0M
2023-09-18 3.98 4.01 3.88 3.95 37.4M
2023-09-15 4.10 4.10 3.96 4.01 31.7M
2023-09-14 4.04 4.23 4.00 4.05 42.9M
2023-09-13 4.06 4.06 3.94 4.01 13.8M
2023-09-12 3.98 4.09 3.91 3.99 34.7M
2023-09-11 3.97 4.09 3.90 3.94 49.9M
2023-09-07 3.91 3.91 3.81 3.86 29.5M
2023-09-06 3.85 3.92 3.79 3.90 52.7M
2023-09-05 3.79 3.96 3.76 3.87 37.5M
2023-09-04 3.90 3.90 3.67 3.82 79.9M
2023-08-31 3.91 3.95 3.84 3.92 38.1M
2023-08-30 4.05 4.07 3.85 3.92 56.7M
2023-08-29 4.04 4.06 4.00 4.06 20.7M
2023-08-28 4.16 4.22 3.96 4.01 34.0M
2023-08-25 4.13 4.13 4.00 4.11 32.1M
2023-08-24 4.20 4.20 4.10 4.13 21.6M
2023-08-23 4.26 4.26 4.15 4.17 18.1M
2023-08-22 4.21 4.28 4.18 4.25 18.6M
2023-08-21 4.33 4.33 4.16 4.21 37.0M
2023-08-18 4.35 4.44 4.31 4.36 15.8M
2023-08-17 4.41 4.41 4.30 4.35 17.5M
2023-08-16 4.46 4.46 4.38 4.42 19.2M
2023-08-15 4.47 4.61 4.44 4.46 25.0M
2023-08-14 4.45 4.53 4.38 4.47 16.9M
2023-08-11 4.45 4.51 4.40 4.45 16.1M
2023-08-10 4.41 4.54 4.41 4.46 22.8M
2023-08-09 4.50 4.50 4.36 4.44 24.4M
2023-08-08 4.49 4.55 4.45 4.49 14.6M
2023-08-07 4.35 4.57 4.31 4.51 64.6M
2023-08-04 4.43 4.45 4.35 4.40 38.8M
2023-08-03 4.35 4.46 4.31 4.36 37.1M
2023-08-02 4.38 4.42 4.32 4.35 24.5M
2023-08-01 4.32 4.47 4.26 4.40 44.4M
2023-07-31 4.22 4.32 4.19 4.32 39.3M
2023-07-28 4.23 4.26 4.18 4.23 63.5M
2023-07-27 4.41 4.42 4.18 4.24 102.8M
2023-07-26 4.38 4.48 4.32 4.38 49.1M
2023-07-25 4.61 4.62 4.28 4.34 92.4M
2023-07-24 4.48 4.65 4.48 4.57 31.1M
2023-07-21 4.65 4.70 4.45 4.48 101.9M
2023-07-20 4.94 4.94 4.62 4.65 33.1M
2023-07-19 4.82 4.92 4.79 4.91 10.5M
2023-07-18 5.00 5.02 4.79 4.86 28.0M
2023-07-14 4.90 4.93 4.79 4.92 16.3M
2023-07-13 4.87 4.94 4.80 4.90 19.8M
2023-07-12 4.88 4.90 4.82 4.87 15.3M
2023-07-11 4.87 4.89 4.77 4.89 16.5M
2023-07-10 4.82 4.98 4.77 4.87 28.2M
2023-07-07 4.87 4.88 4.75 4.77 13.8M
2023-07-06 4.91 4.91 4.77 4.86 15.3M
2023-07-05 4.97 4.97 4.83 4.86 21.2M
2023-07-04 4.89 4.96 4.84 4.92 18.4M
2023-07-03 4.90 4.99 4.85 4.90 30.1M
2023-06-30 4.85 4.92 4.78 4.90 19.1M
2023-06-29 4.87 4.97 4.82 4.83 12.5M
2023-06-28 4.71 4.85 4.71 4.84 16.2M
2023-06-27 4.78 4.79 4.63 4.70 17.7M
2023-06-26 4.53 4.83 4.53 4.78 34.6M
2023-06-23 4.64 4.64 4.46 4.55 10.6M
2023-06-21 4.63 4.78 4.59 4.64 17.8M
2023-06-20 4.61 4.70 4.53 4.66 19.6M
2023-06-19 4.53 4.63 4.47 4.61 37.5M
2023-06-16 4.61 4.65 4.48 4.53 58.7M
2023-06-15 4.77 4.77 4.49 4.61 80.1M
2023-06-14 4.77 4.83 4.68 4.77 30.0M
2023-06-13 4.78 4.85 4.76 4.79 19.3M
2023-06-12 4.98 5.08 4.74 4.81 47.8M
2023-06-09 4.89 5.06 4.85 4.95 52.5M
2023-06-08 4.84 4.89 4.73 4.87 30.0M
2023-06-07 4.85 4.88 4.75 4.80 33.2M
2023-06-06 5.00 5.00 4.70 4.83 50.0M
2023-06-05 4.92 5.08 4.89 5.02 22.9M
2023-06-02 4.97 5.05 4.86 4.95 49.4M
2023-06-01 5.04 5.08 4.93 4.96 29.6M
2023-05-31 5.08 5.17 5.01 5.03 44.1M
2023-05-30 5.23 5.23 5.09 5.12 23.9M
2023-05-29 4.90 5.28 4.90 5.19 94.2M
2023-05-25 4.76 4.90 4.75 4.80 36.3M
2023-05-24 4.75 4.84 4.74 4.78 17.3M
2023-05-23 5.00 5.01 4.75 4.78 47.1M
2023-05-22 4.67 5.03 4.66 5.03 64.9M
2023-05-19 4.63 4.74 4.61 4.65 20.2M
2023-05-18 4.77 4.90 4.62 4.68 58.4M
2023-05-17 4.83 4.93 4.72 4.75 52.1M
2023-05-16 4.74 4.92 4.73 4.83 38.6M
2023-05-15 4.91 4.97 4.70 4.74 52.2M
2023-05-12 4.88 5.08 4.83 4.92 46.5M
2023-05-11 4.75 5.00 4.70 4.87 31.1M
2023-05-10 4.80 4.88 4.74 4.78 18.2M
2023-05-09 4.80 5.00 4.76 4.81 30.3M
2023-05-08 4.97 5.16 4.79 4.81 73.0M
2023-05-05 4.96 5.04 4.93 4.97 33.8M
2023-05-04 4.84 5.06 4.84 4.95 38.9M
2023-05-03 4.81 4.85 4.74 4.84 15.9M
2023-05-02 4.85 4.91 4.76 4.85 12.5M
2023-04-28 4.90 4.92 4.81 4.88 44.6M
2023-04-27 4.87 4.98 4.78 4.89 35.4M
2023-04-26 4.73 5.00 4.63 4.88 137.6M
2023-04-25 4.51 4.55 4.38 4.48 33.4M
2023-04-24 4.38 4.55 4.38 4.51 28.8M
2023-04-21 4.43 4.47 4.34 4.40 17.3M
2023-04-20 4.45 4.46 4.29 4.40 44.0M
2023-04-19 4.46 4.54 4.40 4.45 18.4M
2023-04-18 4.54 4.54 4.40 4.47 22.3M
2023-04-17 4.50 4.58 4.48 4.55 21.3M
2023-04-14 4.37 4.64 4.36 4.52 72.9M
2023-04-13 4.26 4.38 4.25 4.36 35.8M
2023-04-12 4.29 4.36 4.17 4.29 22.8M
2023-04-11 4.06 4.35 3.95 4.29 72.4M
2023-04-06 4.03 4.03 3.90 3.96 33.4M
2023-04-04 4.01 4.02 3.95 4.00 20.7M
2023-04-03 4.16 4.16 3.94 4.01 54.3M
2023-03-31 4.16 4.22 4.11 4.12 25.1M
2023-03-30 4.20 4.28 4.14 4.16 23.9M
2023-03-29 4.21 4.29 4.14 4.17 20.7M
2023-03-28 4.15 4.25 4.13 4.15 35.8M
2023-03-27 4.20 4.21 4.08 4.12 28.4M
2023-03-24 4.20 4.37 4.17 4.20 36.3M
2023-03-23 4.16 4.23 4.00 4.20 53.0M
2023-03-22 4.16 4.24 4.01 4.13 43.1M
2023-03-21 4.14 4.24 4.11 4.21 18.9M
2023-03-20 4.33 4.37 4.08 4.12 31.6M
2023-03-17 4.23 4.34 4.20 4.29 71.0M
2023-03-16 4.13 4.26 4.11 4.17 49.6M
2023-03-15 3.90 4.19 3.88 4.15 44.8M
2023-03-14 3.92 4.05 3.85 3.88 35.9M
2023-03-13 3.92 3.98 3.83 3.95 28.6M
2023-03-10 3.97 4.01 3.85 3.95 26.5M
2023-03-09 4.02 4.10 3.99 4.00 17.2M
2023-03-08 4.11 4.12 3.99 4.06 26.3M
2023-03-07 4.24 4.34 4.12 4.14 40.6M
2023-03-06 4.08 4.33 4.08 4.24 44.4M
2023-03-03 3.94 4.14 3.89 4.08 28.4M
2023-03-02 3.91 3.94 3.86 3.94 18.0M
2023-03-01 3.86 3.92 3.82 3.91 34.7M
2023-02-28 3.82 3.90 3.77 3.86 31.2M
2023-02-27 3.82 3.83 3.71 3.79 26.4M
2023-02-24 3.81 3.84 3.69 3.79 75.5M
2023-02-23 3.75 3.85 3.65 3.81 65.4M
2023-02-22 3.88 3.88 3.76 3.79 32.5M
2023-02-21 3.98 4.00 3.84 3.88 40.3M
2023-02-20 4.04 4.07 3.92 3.98 45.2M
2023-02-17 4.08 4.20 3.99 4.04 37.9M
2023-02-16 4.18 4.18 4.05 4.12 17.7M
2023-02-15 4.17 4.17 4.03 4.14 47.4M
2023-02-14 4.15 4.32 4.13 4.17 38.3M
2023-02-13 4.30 4.49 4.10 4.14 80.6M
2023-02-10 4.22 4.40 4.22 4.30 66.4M
2023-02-09 4.20 4.28 4.08 4.23 43.7M
2023-02-08 4.04 4.27 4.03 4.21 57.6M
2023-02-07 3.90 4.17 3.88 4.04 61.2M
2023-02-06 3.90 4.00 3.80 3.88 36.9M
2023-02-03 3.85 3.96 3.79 3.92 43.5M
2023-02-02 3.89 3.94 3.78 3.85 36.8M
2023-02-01 3.83 3.87 3.73 3.86 34.4M
2023-01-31 3.64 3.91 3.63 3.82 70.5M
2023-01-30 3.79 3.82 3.65 3.68 48.8M
2023-01-27 3.80 3.80 3.73 3.77 6.5M
2023-01-26 3.77 3.86 3.73 3.77 12.6M
2023-01-20 3.68 3.78 3.68 3.77 15.1M
2023-01-19 3.72 3.72 3.62 3.70 12.6M
2023-01-18 3.71 3.85 3.65 3.71 38.1M
2023-01-17 3.76 3.77 3.62 3.70 27.7M
2023-01-16 3.83 3.90 3.74 3.76 44.6M
2023-01-13 3.88 3.88 3.72 3.81 39.9M
2023-01-12 3.96 3.99 3.79 3.85 52.4M
2023-01-11 4.17 4.17 3.90 3.96 61.0M
2023-01-10 4.12 4.31 4.10 4.15 47.7M
2023-01-09 4.20 4.25 4.06 4.15 71.4M
2023-01-06 4.05 4.35 4.05 4.20 81.0M
2023-01-05 4.20 4.37 4.01 4.05 62.6M
2023-01-04 4.00 4.19 3.95 4.17 48.8M
2023-01-03 3.71 4.08 3.67 4.06 85.0M