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
2024-12-31 4.23 4.28 4.22 4.28 21.7M
2024-12-30 4.25 4.32 4.22 4.25 24.7M
2024-12-27 4.27 4.28 4.18 4.27 26.9M
2024-12-24 4.27 4.35 4.21 4.32 16.1M
2024-12-23 4.24 4.33 4.21 4.30 28.2M
2024-12-20 4.36 4.36 4.22 4.24 38.9M
2024-12-19 4.33 4.37 4.30 4.32 21.7M
2024-12-18 4.33 4.40 4.32 4.35 33.3M
2024-12-17 4.32 4.39 4.29 4.31 29.2M
2024-12-16 4.26 4.39 4.24 4.33 29.5M
2024-12-13 4.32 4.32 4.24 4.26 22.6M
2024-12-12 4.30 4.36 4.28 4.32 39.3M
2024-12-11 4.23 4.35 4.23 4.29 26.7M
2024-12-10 4.33 4.35 4.23 4.25 33.0M
2024-12-09 4.19 4.30 4.18 4.29 35.0M
2024-12-06 4.15 4.24 4.14 4.19 24.2M
2024-12-05 4.13 4.17 4.10 4.14 14.1M
2024-12-04 4.11 4.14 4.07 4.13 21.8M
2024-12-03 4.05 4.11 4.01 4.10 35.1M
2024-12-02 4.04 4.08 4.01 4.03 42.9M
2024-11-29 4.07 4.08 4.04 4.05 23.2M
2024-11-28 4.10 4.10 4.05 4.07 17.9M
2024-11-27 4.10 4.10 4.04 4.10 31.3M
2024-11-26 4.09 4.13 4.06 4.08 16.4M
2024-11-25 4.09 4.16 4.08 4.09 28.3M
2024-11-22 4.15 4.19 4.07 4.11 20.2M
2024-11-21 4.18 4.19 4.13 4.16 11.4M
2024-11-20 4.15 4.18 4.14 4.16 11.5M
2024-11-19 4.21 4.25 4.12 4.16 16.4M
2024-11-18 4.16 4.24 4.13 4.20 21.3M
2024-11-15 4.08 4.18 4.08 4.13 20.5M
2024-11-14 4.13 4.17 4.05 4.08 32.9M
2024-11-13 4.06 4.16 4.04 4.12 39.9M
2024-11-12 4.14 4.21 4.07 4.10 45.6M
2024-11-11 4.15 4.17 4.08 4.16 38.8M
2024-11-08 4.29 4.32 4.14 4.19 35.2M
2024-11-07 4.17 4.29 4.13 4.25 31.4M
2024-11-06 4.24 4.25 4.12 4.17 29.0M
2024-11-05 4.19 4.27 4.18 4.24 36.6M
2024-11-04 4.15 4.19 4.13 4.19 17.1M
2024-11-01 4.16 4.23 4.14 4.17 32.1M
2024-10-31 4.17 4.21 4.13 4.17 45.1M
2024-10-30 4.21 4.29 4.08 4.15 126.7M
2024-10-29 4.42 4.42 4.24 4.31 66.8M
2024-10-28 4.42 4.50 4.33 4.39 49.3M
2024-10-25 4.49 4.49 4.38 4.42 50.5M
2024-10-24 4.51 4.53 4.45 4.49 28.7M
2024-10-23 4.60 4.62 4.48 4.51 54.1M
2024-10-22 4.43 4.63 4.43 4.58 70.6M
2024-10-21 4.48 4.49 4.34 4.37 50.7M
2024-10-18 4.40 4.48 4.35 4.44 34.6M
2024-10-17 4.44 4.52 4.34 4.38 30.3M
2024-10-16 4.44 4.50 4.38 4.44 39.2M
2024-10-15 4.58 4.62 4.39 4.44 44.9M
2024-10-14 4.61 4.70 4.52 4.58 37.6M
2024-10-10 4.54 4.76 4.54 4.67 46.0M
2024-10-09 4.75 4.75 4.45 4.54 58.6M
2024-10-08 5.16 5.17 4.63 4.68 105.4M
2024-10-07 4.97 5.23 4.97 5.13 54.9M
2024-10-04 4.75 4.91 4.62 4.88 29.5M
2024-10-03 4.84 4.85 4.63 4.75 17.9M
2024-10-02 4.81 4.90 4.74 4.84 36.7M
2024-09-30 4.82 4.98 4.70 4.77 142.2M
2024-09-27 4.66 4.76 4.57 4.72 73.2M
2024-09-26 4.61 4.65 4.53 4.61 59.3M
2024-09-25 4.65 4.74 4.56 4.58 42.5M
2024-09-24 4.44 4.61 4.42 4.60 50.0M
2024-09-23 4.26 4.50 4.26 4.41 57.0M
2024-09-20 4.28 4.28 4.18 4.26 31.4M
2024-09-19 4.16 4.26 4.13 4.25 31.1M
2024-09-17 4.07 4.20 4.07 4.17 5.1M
2024-09-16 4.08 4.17 4.08 4.17 6.1M
2024-09-13 4.05 4.18 4.05 4.11 26.4M
2024-09-12 4.07 4.12 4.03 4.06 14.4M
2024-09-11 4.10 4.13 3.96 4.05 47.7M
2024-09-10 4.24 4.24 4.03 4.15 40.4M
2024-09-09 4.38 4.38 4.12 4.19 78.3M
2024-09-05 4.51 4.52 4.36 4.43 25.9M
2024-09-04 4.51 4.54 4.43 4.48 30.7M
2024-09-03 4.53 4.56 4.46 4.53 29.9M
2024-09-02 4.53 4.57 4.48 4.52 19.9M
2024-08-30 4.51 4.57 4.45 4.51 39.9M
2024-08-29 4.58 4.61 4.48 4.55 28.3M
2024-08-28 4.56 4.65 4.52 4.58 32.9M
2024-08-27 4.47 4.58 4.40 4.54 29.9M
2024-08-26 4.49 4.51 4.45 4.49 14.1M
2024-08-23 4.56 4.57 4.47 4.51 14.9M
2024-08-22 4.49 4.58 4.45 4.57 15.2M
2024-08-21 4.54 4.54 4.43 4.52 14.3M
2024-08-20 4.62 4.64 4.48 4.54 24.8M
2024-08-19 4.62 4.66 4.58 4.62 15.5M
2024-08-16 4.68 4.76 4.62 4.64 15.8M
2024-08-15 4.64 4.73 4.58 4.69 30.8M
2024-08-14 4.60 4.68 4.53 4.62 17.9M
2024-08-13 4.60 4.64 4.54 4.60 17.6M
2024-08-12 4.61 4.69 4.60 4.62 31.3M
2024-08-09 4.63 4.68 4.61 4.61 20.5M
2024-08-08 4.64 4.64 4.57 4.62 15.5M
2024-08-07 4.54 4.65 4.54 4.62 26.8M
2024-08-06 4.48 4.58 4.45 4.53 19.6M
2024-08-05 4.57 4.58 4.41 4.49 36.1M
2024-08-02 4.56 4.63 4.46 4.58 37.6M
2024-08-01 4.64 4.67 4.54 4.59 33.6M
2024-07-31 4.78 4.79 4.47 4.64 120.5M
2024-07-30 4.93 4.94 4.82 4.90 26.9M
2024-07-29 4.87 5.02 4.86 4.94 42.6M
2024-07-26 4.82 4.92 4.82 4.85 18.2M
2024-07-25 4.84 4.89 4.77 4.82 27.6M
2024-07-24 4.81 4.95 4.72 4.89 38.4M
2024-07-23 4.91 4.92 4.75 4.80 40.2M
2024-07-22 4.89 4.92 4.75 4.91 23.6M
2024-07-19 4.94 4.99 4.84 4.89 34.4M
2024-07-18 4.94 4.97 4.83 4.96 52.9M
2024-07-17 5.12 5.14 4.88 4.95 77.1M
2024-07-16 5.18 5.23 5.11 5.14 21.7M
2024-07-15 5.15 5.21 5.07 5.19 23.4M
2024-07-12 5.28 5.29 5.09 5.17 69.0M
2024-07-11 5.41 5.48 5.20 5.30 54.9M
2024-07-10 5.60 5.61 5.30 5.39 71.0M
2024-07-09 5.69 5.70 5.41 5.60 42.8M
2024-07-08 5.81 5.95 5.64 5.85 41.7M
2024-07-05 5.85 5.89 5.68 5.82 25.4M
2024-07-04 5.82 5.93 5.78 5.85 19.7M
2024-07-03 5.79 5.84 5.72 5.81 16.5M
2024-07-02 5.81 5.95 5.71 5.79 45.8M
2024-06-28 5.57 5.82 5.50 5.79 34.4M
2024-06-27 5.69 5.76 5.49 5.57 43.9M
2024-06-26 5.79 5.79 5.63 5.69 29.8M
2024-06-25 5.62 5.79 5.57 5.77 36.7M
2024-06-24 5.54 5.67 5.53 5.61 30.6M
2024-06-21 5.65 5.66 5.53 5.54 28.8M
2024-06-20 5.53 5.73 5.53 5.65 29.4M
2024-06-19 5.60 5.60 5.46 5.52 21.1M
2024-06-18 5.45 5.63 5.35 5.56 46.0M
2024-06-17 5.55 5.64 5.34 5.43 50.7M
2024-06-14 5.57 5.83 5.55 5.60 77.0M
2024-06-13 5.48 5.60 5.46 5.57 38.0M
2024-06-12 5.38 5.50 5.35 5.48 31.8M
2024-06-11 5.56 5.60 5.33 5.36 56.6M
2024-06-07 5.32 5.55 5.32 5.54 72.9M
2024-06-06 5.23 5.40 5.21 5.32 48.0M
2024-06-05 5.38 5.38 5.18 5.20 27.5M
2024-06-04 5.23 5.38 5.10 5.37 45.4M
2024-06-03 5.20 5.29 5.16 5.23 21.2M
2024-05-31 5.22 5.30 5.17 5.18 33.8M
2024-05-30 5.24 5.35 5.13 5.19 36.3M
2024-05-29 5.30 5.33 5.22 5.24 24.5M
2024-05-28 5.37 5.41 5.28 5.31 25.8M
2024-05-27 5.23 5.40 5.11 5.34 83.9M
2024-05-24 4.96 5.19 4.96 5.14 61.2M
2024-05-23 5.09 5.09 4.90 4.96 45.4M
2024-05-22 5.10 5.19 5.04 5.07 40.4M
2024-05-21 5.25 5.25 5.06 5.10 46.9M
2024-05-20 5.15 5.32 5.11 5.22 48.5M
2024-05-17 5.18 5.23 5.09 5.13 45.3M
2024-05-16 5.25 5.28 5.11 5.14 68.3M
2024-05-14 5.30 5.45 5.27 5.32 71.7M
2024-05-13 5.11 5.35 5.08 5.30 93.8M
2024-05-10 4.88 5.11 4.88 5.09 102.4M
2024-05-09 4.87 4.90 4.80 4.86 40.6M
2024-05-08 4.85 4.91 4.81 4.84 38.2M
2024-05-07 4.96 4.98 4.80 4.83 63.7M
2024-05-06 4.94 4.97 4.86 4.95 51.7M
2024-05-03 4.90 4.93 4.83 4.88 9.7M
2024-05-02 4.99 4.99 4.84 4.86 17.0M
2024-04-30 4.86 5.05 4.86 4.99 70.4M
2024-04-29 4.90 4.92 4.75 4.83 52.1M
2024-04-26 5.03 5.05 4.83 4.90 83.8M
2024-04-25 5.06 5.17 4.97 5.00 76.6M
2024-04-24 5.18 5.34 4.99 5.03 175.4M
2024-04-23 5.00 5.00 4.88 4.94 25.2M
2024-04-22 4.97 5.05 4.87 4.97 33.8M
2024-04-19 4.95 4.98 4.82 4.97 56.1M
2024-04-18 5.08 5.17 4.88 4.97 60.0M
2024-04-17 5.09 5.11 5.00 5.08 23.4M
2024-04-16 5.18 5.18 5.01 5.04 32.9M
2024-04-15 5.21 5.26 5.12 5.18 32.4M
2024-04-12 5.25 5.43 5.19 5.21 71.4M
2024-04-11 5.11 5.29 5.05 5.27 103.0M
2024-04-10 4.95 5.20 4.93 5.09 61.6M
2024-04-09 4.97 5.01 4.91 4.96 23.8M
2024-04-08 4.53 5.02 4.53 4.99 159.3M
2024-04-05 4.58 4.59 4.46 4.48 9.8M
2024-04-03 4.62 4.69 4.60 4.62 21.9M
2024-04-02 4.62 4.82 4.61 4.62 76.8M
2024-03-28 4.45 4.65 4.39 4.61 62.5M
2024-03-27 4.53 4.56 4.43 4.45 26.3M
2024-03-26 4.53 4.61 4.44 4.51 27.6M
2024-03-25 4.42 4.60 4.37 4.53 29.1M
2024-03-22 4.52 4.59 4.37 4.44 37.9M
2024-03-21 4.61 4.62 4.42 4.51 63.8M
2024-03-20 4.64 4.65 4.48 4.57 53.9M
2024-03-19 4.75 4.84 4.67 4.70 23.8M
2024-03-18 4.80 4.91 4.72 4.77 22.9M
2024-03-15 4.76 4.84 4.73 4.77 29.1M
2024-03-14 4.77 4.79 4.66 4.76 23.3M
2024-03-13 4.62 4.77 4.55 4.75 27.9M
2024-03-12 4.74 4.74 4.53 4.61 40.9M
2024-03-11 4.88 4.97 4.64 4.72 59.3M
2024-03-08 4.67 4.86 4.66 4.83 46.6M
2024-03-07 4.57 4.71 4.54 4.67 31.6M
2024-03-06 4.48 4.62 4.40 4.57 32.2M
2024-03-05 4.44 4.57 4.40 4.48 34.0M
2024-03-04 4.35 4.43 4.31 4.43 24.5M
2024-03-01 4.41 4.43 4.31 4.34 19.1M
2024-02-29 4.41 4.47 4.34 4.40 31.2M
2024-02-28 4.29 4.45 4.25 4.41 48.8M
2024-02-27 4.30 4.33 4.22 4.27 19.5M
2024-02-26 4.39 4.41 4.30 4.30 27.2M
2024-02-23 4.45 4.50 4.38 4.40 30.8M
2024-02-22 4.21 4.45 4.20 4.45 49.9M
2024-02-21 4.25 4.31 4.19 4.21 49.1M
2024-02-20 4.15 4.35 4.15 4.24 50.5M
2024-02-19 4.07 4.21 4.07 4.15 36.4M
2024-02-16 4.00 4.08 3.98 4.06 9.5M
2024-02-15 4.01 4.04 3.98 4.00 7.9M
2024-02-14 4.02 4.04 3.95 4.01 6.9M
2024-02-09 4.14 4.14 4.01 4.04 5.0M
2024-02-08 4.11 4.23 4.10 4.15 23.0M
2024-02-07 4.03 4.16 3.96 4.11 29.0M
2024-02-06 4.07 4.07 3.90 4.04 59.9M
2024-02-05 4.22 4.28 3.96 4.02 74.5M
2024-02-02 4.16 4.35 4.12 4.27 79.5M
2024-02-01 4.40 4.40 4.10 4.12 102.3M
2024-01-31 4.17 4.46 4.13 4.41 177.9M
2024-01-30 4.64 4.67 4.46 4.50 26.4M
2024-01-29 4.60 4.71 4.56 4.64 64.0M
2024-01-26 4.53 4.65 4.46 4.60 43.2M
2024-01-25 4.38 4.54 4.38 4.53 38.3M
2024-01-24 4.23 4.47 4.19 4.44 44.2M
2024-01-23 4.12 4.21 4.05 4.18 22.1M
2024-01-22 4.17 4.22 4.07 4.12 22.7M
2024-01-19 4.22 4.23 4.08 4.17 45.5M
2024-01-18 4.33 4.33 4.15 4.23 55.0M
2024-01-17 4.47 4.49 4.29 4.32 36.0M
2024-01-16 4.59 4.59 4.48 4.49 19.9M
2024-01-15 4.44 4.63 4.44 4.56 53.6M
2024-01-12 4.29 4.46 4.28 4.44 32.7M
2024-01-11 4.36 4.42 4.30 4.32 35.0M
2024-01-10 4.43 4.45 4.35 4.40 41.2M
2024-01-09 4.43 4.50 4.38 4.42 39.4M
2024-01-08 4.40 4.51 4.40 4.46 38.1M
2024-01-05 4.37 4.47 4.34 4.40 46.4M
2024-01-04 4.39 4.42 4.31 4.39 29.7M
2024-01-03 4.23 4.42 4.22 4.38 69.0M
2024-01-02 4.08 4.25 4.08 4.24 34.6M