电能实业

0006
🏛️ 香港 →
49.60
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 42.50 42.95 42.30 42.75 3.1M
2022-12-29 42.60 42.75 42.35 42.50 1.7M
2022-12-28 42.30 43.10 42.30 42.60 3.1M
2022-12-23 42.75 42.85 42.05 42.20 2.6M
2022-12-22 42.40 42.85 42.05 42.75 2.2M
2022-12-21 42.00 42.35 41.60 42.00 1.9M
2022-12-20 41.75 42.15 41.45 42.00 1.7M
2022-12-19 41.50 41.80 41.20 41.75 1.2M
2022-12-16 41.50 41.50 41.00 41.50 4.5M
2022-12-15 41.90 42.00 41.30 41.50 2.4M
2022-12-14 42.00 42.20 41.55 41.80 2.0M
2022-12-13 42.20 42.20 41.30 41.70 2.8M
2022-12-12 41.40 41.70 41.15 41.65 2.9M
2022-12-09 40.60 41.70 40.60 41.60 3.6M
2022-12-08 41.35 41.35 40.70 41.05 3.9M
2022-12-07 41.35 42.15 41.15 41.35 4.8M
2022-12-06 40.85 41.40 40.75 41.20 3.4M
2022-12-05 40.80 41.20 40.10 40.90 5.8M
2022-12-02 40.55 40.70 39.55 40.15 6.1M
2022-12-01 40.10 40.70 39.70 40.10 4.0M
2022-11-30 39.75 40.15 39.35 40.15 7.8M
2022-11-29 39.90 40.00 39.40 40.00 2.4M
2022-11-28 39.95 40.15 39.35 39.80 2.9M
2022-11-25 40.60 40.70 40.00 40.20 1.3M
2022-11-24 39.90 40.90 39.80 40.55 3.2M
2022-11-23 39.65 40.15 39.55 39.75 1.6M
2022-11-22 39.80 40.25 39.50 39.55 1.9M
2022-11-21 39.80 39.80 38.90 39.80 2.8M
2022-11-18 40.35 40.35 39.15 39.35 2.9M
2022-11-17 40.35 41.00 40.20 40.50 2.4M
2022-11-16 39.80 40.70 39.40 40.25 3.4M
2022-11-15 39.20 39.90 38.80 39.90 3.6M
2022-11-14 39.50 39.70 38.65 39.00 4.6M
2022-11-11 38.50 39.65 38.50 39.10 6.7M
2022-11-10 37.80 37.80 37.00 37.60 2.6M
2022-11-09 38.25 38.35 37.65 37.80 3.1M
2022-11-08 37.75 38.35 37.75 38.25 1.5M
2022-11-07 37.20 38.40 37.20 38.20 2.8M
2022-11-04 37.25 37.75 37.05 37.40 4.6M
2022-11-03 37.35 38.00 37.35 37.75 2.3M
2022-11-02 38.10 38.35 37.55 38.05 2.3M
2022-11-01 37.95 38.15 37.55 38.10 3.0M
2022-10-31 37.65 38.70 37.15 37.55 6.6M
2022-10-28 37.35 38.60 37.05 37.80 5.6M
2022-10-27 36.95 37.65 36.80 37.10 2.5M
2022-10-26 35.85 36.95 35.65 36.55 4.1M
2022-10-25 36.00 36.40 35.60 35.70 3.3M
2022-10-24 35.70 36.10 35.55 35.75 3.3M
2022-10-21 36.95 36.95 35.45 35.65 3.6M
2022-10-20 37.00 37.05 36.60 36.70 2.2M
2022-10-19 36.65 37.75 36.65 37.05 4.0M
2022-10-18 36.55 36.85 36.45 36.70 2.4M
2022-10-17 36.80 36.85 36.30 36.45 1.8M
2022-10-14 37.40 37.55 36.60 36.60 3.9M
2022-10-13 37.00 37.30 36.55 36.95 2.4M
2022-10-12 38.00 38.15 36.85 36.90 4.7M
2022-10-11 38.10 39.00 38.05 38.15 3.4M
2022-10-10 38.75 38.75 38.15 38.15 2.5M
2022-10-07 39.35 39.55 38.75 38.75 3.9M
2022-10-06 39.80 40.05 39.45 39.55 2.5M
2022-10-05 40.00 40.10 39.55 39.70 4.7M
2022-10-03 39.15 39.45 39.00 39.25 4.1M
2022-09-30 38.65 39.95 38.65 39.40 6.8M
2022-09-29 38.60 39.50 38.60 38.85 6.8M
2022-09-28 40.05 40.05 38.05 38.35 8.5M
2022-09-27 41.50 41.55 40.25 40.45 3.5M
2022-09-26 42.30 42.30 41.25 41.30 5.2M
2022-09-23 42.20 42.55 41.55 42.45 4.3M
2022-09-22 42.75 43.00 41.85 42.20 3.2M
2022-09-21 43.20 43.40 42.80 42.90 2.5M
2022-09-20 44.00 44.15 43.45 43.60 2.1M
2022-09-19 43.35 43.95 43.00 43.80 1.8M
2022-09-16 43.15 43.40 43.00 43.35 4.0M
2022-09-15 43.30 43.50 42.95 43.15 2.6M
2022-09-14 43.55 43.85 43.20 43.35 2.4M
2022-09-13 43.55 44.35 43.55 43.95 1.9M
2022-09-09 44.10 44.40 43.85 43.95 1.7M
2022-09-08 44.45 44.55 43.90 44.00 2.0M
2022-09-07 44.10 44.55 43.85 44.30 3.4M
2022-09-06 45.50 45.50 44.40 44.60 2.2M
2022-09-05 45.10 45.20 44.70 45.05 2.1M
2022-09-02 45.50 45.70 45.05 45.25 2.2M
2022-09-01 46.20 46.70 45.25 45.45 2.4M
2022-08-31 47.25 47.25 46.85 47.00 4.8M
2022-08-30 47.60 47.80 47.05 47.20 2.3M
2022-08-29 47.75 47.75 47.50 47.55 2.0M
2022-08-26 47.80 48.20 47.80 47.85 2.8M
2022-08-25 48.40 48.40 47.85 47.95 1.6M
2022-08-24 48.70 49.00 47.85 48.10 3.5M
2022-08-23 49.30 49.50 48.70 48.70 2.3M
2022-08-22 49.50 49.75 49.10 49.20 2.4M
2022-08-19 49.90 50.00 49.50 49.55 1.9M
2022-08-18 50.15 50.55 49.75 49.95 1.9M
2022-08-17 50.50 50.80 50.15 50.25 2.2M
2022-08-16 50.00 50.50 50.00 50.20 1.7M
2022-08-15 49.80 50.30 49.70 50.15 1.2M
2022-08-12 49.65 50.15 49.65 50.00 1.4M
2022-08-11 49.90 50.10 49.55 49.85 2.0M
2022-08-10 49.50 49.80 49.30 49.55 1.7M
2022-08-09 49.55 49.85 49.35 49.50 1.9M
2022-08-08 49.95 49.95 49.35 49.70 1.4M
2022-08-05 50.05 50.10 49.40 49.90 1.8M
2022-08-04 50.60 50.90 49.20 50.05 4.4M
2022-08-03 51.20 51.20 50.60 50.65 1.6M
2022-08-02 50.90 51.30 50.75 51.10 2.2M
2022-08-01 51.75 51.75 50.95 51.40 2.2M
2022-07-29 51.10 51.90 50.90 51.35 3.2M
2022-07-28 51.10 51.30 50.70 50.90 2.5M
2022-07-27 50.15 51.05 50.10 51.05 2.8M
2022-07-26 51.30 51.30 50.25 50.35 3.5M
2022-07-25 50.85 51.30 50.80 50.90 1.6M
2022-07-22 50.70 51.30 50.20 51.30 2.7M
2022-07-21 50.80 50.90 50.45 50.70 1.9M
2022-07-20 50.90 51.00 50.50 50.80 1.4M
2022-07-19 50.90 50.95 50.60 50.65 1.3M
2022-07-18 51.00 51.20 50.25 51.15 2.5M
2022-07-15 50.35 50.95 49.90 50.40 3.4M
2022-07-14 51.00 51.00 50.25 50.70 2.2M
2022-07-13 50.35 50.85 50.05 50.80 3.7M
2022-07-12 49.80 50.50 49.65 50.35 3.1M
2022-07-11 49.90 50.00 49.50 49.90 1.3M
2022-07-08 50.00 50.05 49.45 49.90 1.3M
2022-07-07 49.10 49.70 49.10 49.70 1.7M
2022-07-06 49.15 49.50 49.10 49.45 2.3M
2022-07-05 49.60 49.85 49.30 49.50 1.3M
2022-07-04 49.80 50.05 49.15 49.55 3.8M
2022-06-30 49.80 50.20 49.25 49.35 6.7M
2022-06-29 49.45 49.45 49.00 49.15 1.8M
2022-06-28 49.00 49.50 48.85 49.20 2.2M
2022-06-27 49.15 49.45 48.65 48.80 1.7M
2022-06-24 48.50 48.80 48.30 48.60 1.6M
2022-06-23 48.80 49.00 48.50 48.50 2.0M
2022-06-22 49.65 49.80 48.70 48.80 2.2M
2022-06-21 49.00 49.95 48.95 49.65 4.5M
2022-06-20 48.95 49.40 48.65 48.80 2.5M
2022-06-17 49.70 49.70 48.80 48.90 5.4M
2022-06-16 49.70 49.90 48.90 49.10 3.0M
2022-06-15 51.10 51.10 49.25 49.45 4.2M
2022-06-14 50.90 51.25 50.30 51.15 2.3M
2022-06-13 50.35 51.25 50.00 50.90 3.5M
2022-06-10 50.30 50.65 50.25 50.40 3.2M
2022-06-09 50.95 51.10 50.20 50.30 4.1M
2022-06-08 51.40 51.70 51.00 51.10 2.4M
2022-06-07 51.35 51.50 51.10 51.35 3.4M
2022-06-06 52.05 52.30 51.20 51.70 2.7M
2022-06-02 51.35 52.60 51.35 52.50 3.2M
2022-06-01 51.65 51.65 50.90 51.30 2.6M
2022-05-31 52.20 52.40 51.20 51.25 7.8M
2022-05-30 52.60 52.60 52.00 52.20 1.3M
2022-05-27 52.30 52.75 51.85 52.35 2.8M
2022-05-26 52.10 52.35 51.75 52.30 2.3M
2022-05-25 52.75 52.75 51.75 51.95 2.7M
2022-05-24 52.75 52.75 51.55 52.35 2.9M
2022-05-23 52.50 52.90 51.95 52.30 2.7M
2022-05-20 54.00 54.75 54.00 54.60 3.0M
2022-05-19 54.00 54.45 53.85 53.95 3.6M
2022-05-18 54.60 54.75 53.85 54.10 3.7M
2022-05-17 54.80 54.90 54.40 54.80 2.1M
2022-05-16 54.45 54.70 54.15 54.65 1.5M
2022-05-13 54.25 54.50 53.85 54.50 2.4M
2022-05-12 54.35 54.50 53.55 53.85 3.0M
2022-05-11 54.40 54.70 53.90 54.25 3.7M
2022-05-10 53.60 54.65 52.55 54.30 5.9M
2022-05-06 53.85 54.30 53.40 54.05 4.1M
2022-05-05 54.00 54.40 53.70 53.85 2.3M
2022-05-04 53.10 53.70 53.10 53.70 1.6M
2022-05-03 50.00 53.35 50.00 53.10 2.8M
2022-04-29 54.20 54.20 52.65 52.85 5.2M
2022-04-28 53.70 54.20 53.60 54.20 3.1M
2022-04-27 53.50 53.80 53.15 53.70 2.7M
2022-04-26 53.60 53.95 53.00 53.70 4.7M
2022-04-25 53.00 53.50 52.40 53.45 3.7M
2022-04-22 52.75 52.85 52.25 52.85 1.8M
2022-04-21 52.50 52.95 52.20 52.90 2.6M
2022-04-20 52.25 52.35 51.95 52.15 1.1M
2022-04-19 52.50 52.55 51.65 52.35 2.1M
2022-04-14 52.30 52.50 52.05 52.45 2.0M
2022-04-13 52.20 52.20 51.85 52.20 1.1M
2022-04-12 52.20 52.30 51.75 52.05 1.8M
2022-04-11 52.20 52.20 51.60 52.20 2.5M
2022-04-08 51.90 52.20 51.65 52.00 2.2M
2022-04-07 51.70 51.90 51.40 51.85 2.5M
2022-04-06 51.65 51.80 51.15 51.40 2.4M
2022-04-04 51.55 51.70 51.25 51.40 1.6M
2022-04-01 51.15 51.80 50.80 51.70 2.4M
2022-03-31 51.40 51.70 50.70 51.05 3.9M
2022-03-30 51.55 51.75 51.25 51.50 2.3M
2022-03-29 51.50 51.75 51.00 51.55 2.5M
2022-03-28 51.50 51.50 50.85 51.25 1.6M
2022-03-25 50.70 51.50 50.65 51.25 2.2M
2022-03-24 50.50 51.20 50.10 51.20 3.0M
2022-03-23 50.60 50.60 49.90 50.45 3.1M
2022-03-22 50.50 50.80 50.10 50.60 3.1M
2022-03-21 50.75 50.75 49.90 50.25 3.3M
2022-03-18 50.20 50.95 50.20 50.50 9.8M
2022-03-17 49.85 50.80 49.25 50.45 4.5M
2022-03-16 50.40 50.75 49.05 49.70 4.5M
2022-03-15 51.95 51.95 49.90 50.20 5.9M
2022-03-14 51.60 51.95 51.20 51.95 4.7M
2022-03-11 51.55 51.95 50.90 51.60 3.8M
2022-03-10 50.55 51.65 49.85 51.60 4.3M
2022-03-09 51.15 51.90 50.05 50.55 4.8M
2022-03-08 50.80 51.20 50.45 50.95 4.7M
2022-03-07 49.95 50.70 49.45 50.60 8.1M
2022-03-04 48.65 49.10 48.35 49.05 3.4M
2022-03-03 48.05 48.55 47.90 48.55 1.8M
2022-03-02 48.45 48.50 47.90 48.05 2.8M
2022-03-01 48.80 49.15 48.70 49.00 2.0M
2022-02-28 49.15 49.50 48.40 49.25 5.9M
2022-02-25 49.45 49.80 48.90 49.60 2.2M
2022-02-24 49.70 49.70 49.00 49.45 2.5M
2022-02-23 49.95 50.10 49.50 49.70 1.9M
2022-02-22 50.15 50.15 49.30 49.80 1.7M
2022-02-21 50.00 50.35 49.60 50.15 1.9M
2022-02-18 50.10 50.15 49.90 50.05 1.9M
2022-02-17 49.75 50.20 49.75 50.15 1.6M
2022-02-16 50.30 50.30 49.75 50.15 1.7M
2022-02-15 49.95 50.30 49.70 50.30 2.5M
2022-02-14 50.00 50.00 49.75 49.90 1.9M
2022-02-11 49.90 49.95 49.50 49.90 2.2M
2022-02-10 49.70 49.90 49.45 49.90 2.8M
2022-02-09 49.25 49.65 49.10 49.65 2.5M
2022-02-08 48.75 49.20 48.65 49.20 2.5M
2022-02-07 48.80 49.10 48.60 48.75 1.4M
2022-02-04 47.90 48.80 47.60 48.80 3.7M
2022-01-31 48.50 48.50 47.65 47.85 2.5M
2022-01-28 48.90 49.10 48.40 48.50 2.7M
2022-01-27 48.35 48.85 48.15 48.85 2.3M
2022-01-26 48.60 48.65 48.30 48.55 1.4M
2022-01-25 48.50 48.70 48.15 48.45 2.8M
2022-01-24 48.80 48.80 48.40 48.55 1.6M
2022-01-21 48.40 48.80 48.40 48.60 2.7M
2022-01-20 48.85 48.85 48.30 48.55 2.3M
2022-01-19 48.60 48.80 48.35 48.70 2.1M
2022-01-18 49.00 49.00 48.20 48.60 1.7M
2022-01-17 48.75 49.00 48.50 48.85 1.2M
2022-01-14 48.80 49.25 48.75 48.75 1.9M
2022-01-13 48.45 49.00 48.45 48.80 1.5M
2022-01-12 48.55 48.65 48.20 48.45 1.2M
2022-01-11 48.70 48.95 48.30 48.55 2.4M
2022-01-10 48.65 49.10 48.55 48.70 0.9M
2022-01-07 49.05 49.05 48.50 48.65 1.2M
2022-01-06 49.10 49.10 48.55 49.05 1.4M
2022-01-05 49.10 49.40 48.75 49.20 2.1M
2022-01-04 49.50 49.65 49.00 49.10 1.4M
2022-01-03 48.90 49.45 48.90 49.25 1.5M