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
2024-12-31 53.75 54.50 53.75 54.20 2.2M
2024-12-30 53.50 54.35 53.10 54.20 3.3M
2024-12-27 53.80 54.20 53.45 53.70 2.9M
2024-12-24 52.50 53.95 52.40 53.80 2.7M
2024-12-23 51.75 52.85 51.65 52.70 3.9M
2024-12-20 50.60 52.35 50.55 51.75 6.3M
2024-12-19 51.40 51.40 50.65 50.65 3.1M
2024-12-18 50.75 51.80 50.75 51.45 2.5M
2024-12-17 51.05 51.15 50.20 50.75 3.3M
2024-12-16 51.00 51.20 50.75 51.05 4.0M
2024-12-13 51.60 51.60 50.80 50.95 3.0M
2024-12-12 51.95 52.60 51.55 51.65 3.1M
2024-12-11 52.40 52.65 51.70 52.40 3.6M
2024-12-10 52.20 52.30 51.45 51.95 2.7M
2024-12-09 51.90 51.90 51.10 51.65 3.3M
2024-12-06 51.00 51.85 51.00 51.60 2.2M
2024-12-05 51.20 51.65 50.80 51.45 2.3M
2024-12-04 51.60 51.60 50.80 51.20 1.9M
2024-12-03 50.90 51.80 50.55 51.80 3.0M
2024-12-02 51.10 51.20 50.40 50.95 1.5M
2024-11-29 51.00 51.15 50.60 51.00 1.7M
2024-11-28 50.50 50.95 50.30 50.90 1.2M
2024-11-27 50.60 50.75 50.20 50.50 2.1M
2024-11-26 50.50 50.95 50.50 50.75 3.0M
2024-11-25 50.45 51.10 50.25 50.50 4.5M
2024-11-22 51.20 51.30 50.20 50.45 2.2M
2024-11-21 50.20 51.15 49.85 51.15 2.3M
2024-11-20 50.65 51.00 50.20 50.35 1.9M
2024-11-19 50.05 50.90 49.60 50.65 3.0M
2024-11-18 51.00 51.00 49.95 50.10 2.2M
2024-11-15 49.70 50.95 49.50 50.40 2.3M
2024-11-14 49.25 49.70 49.00 49.70 3.6M
2024-11-13 50.50 50.70 49.05 49.50 4.4M
2024-11-12 50.60 50.70 49.95 50.50 3.3M
2024-11-11 50.60 50.85 50.40 50.70 1.8M
2024-11-08 50.55 51.20 50.45 50.60 2.0M
2024-11-07 50.40 50.65 49.90 50.25 3.3M
2024-11-06 50.75 51.20 50.10 50.95 3.3M
2024-11-05 52.00 52.70 50.40 51.40 4.2M
2024-11-04 52.00 52.40 51.60 52.20 1.9M
2024-11-01 51.85 52.25 51.65 52.00 2.2M
2024-10-31 51.80 52.10 51.50 51.75 3.5M
2024-10-30 51.80 52.40 51.75 51.75 3.7M
2024-10-29 51.55 51.95 51.40 51.80 2.4M
2024-10-28 51.60 52.00 51.40 51.90 2.0M
2024-10-25 51.55 51.95 51.35 51.70 2.6M
2024-10-24 51.35 51.90 51.00 51.75 2.5M
2024-10-23 51.95 51.95 51.40 51.55 2.7M
2024-10-22 51.35 52.10 51.35 51.75 3.6M
2024-10-21 51.05 52.00 50.85 51.65 3.9M
2024-10-18 51.30 52.05 51.05 51.35 3.8M
2024-10-17 50.65 52.15 50.55 51.45 6.1M
2024-10-16 51.20 51.45 50.05 50.55 6.4M
2024-10-15 50.90 51.85 50.60 51.20 9.3M
2024-10-14 50.30 51.10 49.75 50.80 6.5M
2024-10-10 49.60 50.20 49.00 50.05 7.7M
2024-10-09 48.70 49.80 48.70 49.65 11.5M
2024-10-08 48.85 49.25 47.75 48.70 11.2M
2024-10-07 49.70 49.70 48.60 48.80 5.9M
2024-10-04 49.20 49.65 48.80 49.65 4.4M
2024-10-03 49.40 50.45 49.00 49.20 4.6M
2024-10-02 49.85 50.25 48.55 49.40 9.8M
2024-09-30 50.90 51.20 49.40 49.80 10.5M
2024-09-27 51.10 51.10 49.35 51.10 11.9M
2024-09-26 52.05 52.20 50.75 51.10 9.9M
2024-09-25 52.15 52.55 51.35 52.15 6.5M
2024-09-24 53.50 54.55 51.45 51.85 8.1M
2024-09-23 53.15 53.80 52.60 53.50 3.3M
2024-09-20 53.80 54.35 52.40 53.05 7.6M
2024-09-19 54.90 54.90 53.20 54.10 4.3M
2024-09-17 53.65 55.35 53.65 54.90 3.1M
2024-09-16 53.60 54.15 53.50 54.15 1.3M
2024-09-13 52.75 53.60 52.35 53.50 2.5M
2024-09-12 53.20 53.25 52.10 52.55 3.3M
2024-09-11 53.85 53.85 52.95 53.25 4.1M
2024-09-10 54.40 54.80 54.00 54.60 3.7M
2024-09-09 53.75 55.35 53.60 54.45 4.9M
2024-09-05 53.60 54.50 53.35 53.75 6.0M
2024-09-04 53.40 54.00 52.65 53.60 3.9M
2024-09-03 54.45 54.55 53.85 53.90 2.7M
2024-09-02 54.45 54.75 54.15 54.40 3.3M
2024-08-30 54.10 54.75 54.10 54.45 6.9M
2024-08-29 54.15 54.85 53.80 54.20 6.2M
2024-08-28 53.60 54.45 53.15 54.35 3.5M
2024-08-27 53.20 53.80 52.95 53.65 2.5M
2024-08-26 53.00 53.65 52.70 53.35 2.9M
2024-08-23 52.60 53.25 52.55 52.70 1.4M
2024-08-22 53.30 53.30 52.55 52.90 3.3M
2024-08-21 54.40 54.40 52.95 53.20 4.7M
2024-08-20 53.15 54.60 53.15 54.40 4.4M
2024-08-19 53.80 54.20 53.15 53.50 5.1M
2024-08-16 54.00 54.25 52.95 54.00 6.4M
2024-08-15 54.45 54.75 52.80 54.45 6.3M
2024-08-14 54.95 55.10 54.10 54.95 5.9M
2024-08-13 54.00 54.85 53.85 54.70 4.6M
2024-08-12 54.00 54.20 53.80 53.90 3.5M
2024-08-09 54.00 54.20 53.55 54.05 3.5M
2024-08-08 53.50 54.20 53.30 53.95 5.8M
2024-08-07 51.75 53.80 51.60 53.70 7.3M
2024-08-06 51.80 52.30 51.15 51.75 4.9M
2024-08-05 51.55 52.15 50.90 51.55 9.4M
2024-08-02 51.80 52.50 51.50 51.80 9.5M
2024-08-01 49.90 52.35 49.70 52.30 12.8M
2024-07-31 49.40 50.00 49.20 49.80 5.5M
2024-07-30 49.45 49.90 49.00 49.35 7.5M
2024-07-29 49.15 49.65 48.75 49.45 5.5M
2024-07-26 49.50 49.50 48.95 49.15 7.9M
2024-07-25 48.40 49.60 48.10 49.45 11.0M
2024-07-24 47.60 48.50 47.60 48.40 7.5M
2024-07-23 48.00 48.20 47.75 47.75 5.3M
2024-07-22 46.95 48.15 46.40 48.00 6.6M
2024-07-19 46.60 47.00 46.20 46.90 4.3M
2024-07-18 46.05 47.40 45.95 46.75 4.8M
2024-07-17 44.65 46.55 44.65 46.10 5.2M
2024-07-16 44.80 45.15 44.35 44.95 2.3M
2024-07-15 45.25 45.45 44.95 45.25 2.2M
2024-07-12 44.05 45.50 44.05 45.10 5.6M
2024-07-11 42.90 44.05 42.80 43.85 2.8M
2024-07-10 42.55 43.30 42.15 42.75 2.0M
2024-07-09 42.20 42.75 41.90 42.55 2.3M
2024-07-08 42.30 42.55 41.95 42.40 2.2M
2024-07-05 42.60 42.80 42.25 42.30 1.5M
2024-07-04 42.55 43.00 42.50 42.60 0.7M
2024-07-03 42.45 42.90 42.45 42.55 1.8M
2024-07-02 42.55 42.85 42.25 42.45 2.9M
2024-06-28 41.65 42.65 41.40 42.25 4.5M
2024-06-27 41.55 41.80 41.25 41.60 3.0M
2024-06-26 41.55 42.00 41.20 41.75 2.3M
2024-06-25 41.85 42.15 41.35 41.55 2.1M
2024-06-24 41.30 41.90 41.15 41.85 1.6M
2024-06-21 41.85 41.95 41.05 41.30 6.1M
2024-06-20 42.65 42.65 42.00 42.10 1.2M
2024-06-19 42.10 42.75 41.95 42.55 1.4M
2024-06-18 41.90 42.25 41.55 42.10 1.9M
2024-06-17 42.60 42.95 41.75 41.90 2.2M
2024-06-14 42.95 43.10 42.45 42.60 1.4M
2024-06-13 42.50 42.95 42.35 42.95 2.1M
2024-06-12 43.00 43.00 41.90 42.30 3.0M
2024-06-11 43.60 44.05 42.80 42.95 3.3M
2024-06-07 43.75 44.40 43.60 44.05 2.6M
2024-06-06 43.75 44.30 43.65 43.85 1.9M
2024-06-05 44.15 44.50 43.55 43.75 2.7M
2024-06-04 44.05 44.50 44.00 44.30 2.4M
2024-06-03 43.75 44.40 43.55 44.20 2.5M
2024-05-31 43.75 44.20 43.25 43.30 7.9M
2024-05-30 43.80 44.05 43.05 43.30 2.9M
2024-05-29 45.00 45.50 43.00 43.80 3.4M
2024-05-28 44.50 45.70 44.45 45.55 3.4M
2024-05-27 44.70 45.00 44.55 44.70 2.4M
2024-05-24 47.10 47.35 46.90 46.90 2.3M
2024-05-23 47.45 47.50 47.05 47.35 1.8M
2024-05-22 47.50 47.60 47.25 47.45 2.0M
2024-05-21 47.30 47.45 46.85 47.20 1.8M
2024-05-20 46.75 47.50 46.70 47.30 2.6M
2024-05-17 47.25 47.30 46.60 46.80 2.1M
2024-05-16 47.05 47.20 46.45 47.10 3.0M
2024-05-14 47.00 47.25 46.40 46.65 3.3M
2024-05-13 46.65 47.10 46.50 46.95 2.9M
2024-05-10 45.10 46.70 44.95 46.70 5.7M
2024-05-09 44.70 45.05 44.50 45.00 1.8M
2024-05-08 44.95 45.15 44.65 44.70 3.4M
2024-05-07 45.00 45.15 44.60 44.95 2.8M
2024-05-06 44.90 45.05 44.60 44.90 3.0M
2024-05-03 45.65 45.65 44.85 44.95 2.3M
2024-05-02 44.85 45.50 44.85 45.15 1.4M
2024-04-30 45.05 45.50 44.70 45.05 2.0M
2024-04-29 45.25 45.60 44.55 44.90 2.5M
2024-04-26 45.60 45.85 45.05 45.10 2.6M
2024-04-25 44.70 45.55 44.65 45.45 2.5M
2024-04-24 44.85 44.90 44.45 44.70 1.8M
2024-04-23 43.80 44.80 43.80 44.50 1.8M
2024-04-22 43.45 44.20 43.05 44.05 2.0M
2024-04-19 43.00 43.35 42.55 43.30 2.2M
2024-04-18 43.70 43.70 42.85 43.10 3.4M
2024-04-17 43.25 43.75 43.05 43.65 2.1M
2024-04-16 43.40 43.80 43.00 43.25 2.3M
2024-04-15 44.35 44.50 43.25 44.05 3.2M
2024-04-12 45.60 45.60 44.50 44.55 2.9M
2024-04-11 45.65 45.70 45.10 45.50 2.1M
2024-04-10 46.30 46.45 46.05 46.30 1.5M
2024-04-09 45.50 46.45 45.40 45.85 2.0M
2024-04-08 45.00 45.45 44.70 45.15 1.7M
2024-04-05 45.55 45.55 44.70 45.20 2.4M
2024-04-03 45.50 45.75 45.00 45.10 4.1M
2024-04-02 45.90 46.90 45.55 45.75 3.6M
2024-03-28 46.00 46.15 45.70 45.80 2.6M
2024-03-27 46.90 46.90 45.90 46.00 1.9M
2024-03-26 47.40 47.40 46.40 46.45 2.5M
2024-03-25 46.70 47.50 46.70 46.85 1.8M
2024-03-22 46.65 46.95 45.85 46.70 3.2M
2024-03-21 46.40 47.30 46.10 47.05 2.2M
2024-03-20 46.20 46.35 45.80 45.80 1.1M
2024-03-19 45.90 46.40 45.65 45.95 1.9M
2024-03-18 46.15 46.30 45.95 46.10 1.1M
2024-03-15 46.35 46.35 45.60 46.15 4.1M
2024-03-14 46.50 46.50 45.90 46.35 2.2M
2024-03-13 46.30 46.90 46.30 46.60 2.7M
2024-03-12 46.00 46.90 46.00 46.45 2.8M
2024-03-11 46.45 46.90 46.00 46.15 1.6M
2024-03-08 47.20 47.55 46.35 46.45 1.8M
2024-03-07 47.00 47.45 46.95 47.25 1.7M
2024-03-06 46.50 47.25 46.35 47.00 1.6M
2024-03-05 47.10 47.70 46.40 46.70 1.7M
2024-03-04 47.05 47.80 47.00 47.50 2.4M
2024-03-01 46.90 47.70 46.45 47.10 3.0M
2024-02-29 48.00 48.00 47.00 47.10 4.8M
2024-02-28 47.55 48.15 47.40 48.00 3.2M
2024-02-27 47.00 47.70 46.85 47.55 3.0M
2024-02-26 46.75 47.20 46.75 46.95 1.9M
2024-02-23 46.75 47.40 46.75 47.00 2.5M
2024-02-22 46.80 46.85 46.25 46.75 1.3M
2024-02-21 46.90 47.65 46.75 46.85 3.5M
2024-02-20 45.90 46.90 45.85 46.90 2.5M
2024-02-19 45.30 46.20 45.30 46.00 2.0M
2024-02-16 45.40 45.70 45.20 45.30 2.1M
2024-02-15 45.10 45.50 45.00 45.15 1.5M
2024-02-14 45.75 45.75 45.15 45.50 1.9M
2024-02-09 45.85 46.05 45.55 46.05 0.7M
2024-02-08 46.95 47.25 45.70 45.85 3.6M
2024-02-07 46.40 47.15 46.40 46.45 2.7M
2024-02-06 46.20 46.80 45.95 46.70 2.8M
2024-02-05 45.80 46.80 45.80 46.40 4.4M
2024-02-02 46.00 46.30 45.60 46.30 3.9M
2024-02-01 45.55 46.15 45.50 45.60 3.7M
2024-01-31 45.45 45.95 45.20 45.80 4.8M
2024-01-30 46.00 46.15 45.10 45.35 5.5M
2024-01-29 45.80 46.45 45.65 46.00 3.2M
2024-01-26 45.75 46.35 45.55 45.75 3.3M
2024-01-25 45.40 46.05 45.15 46.00 5.4M
2024-01-24 44.70 45.50 44.50 45.50 6.7M
2024-01-23 44.00 45.10 43.70 44.85 4.8M
2024-01-22 44.00 44.15 43.40 44.00 3.3M
2024-01-19 44.00 44.45 43.65 44.00 2.4M
2024-01-18 43.50 44.35 43.15 44.10 2.7M
2024-01-17 44.30 44.35 43.05 43.50 4.5M
2024-01-16 45.40 45.55 44.30 44.45 3.0M
2024-01-15 44.40 45.50 44.20 45.50 3.0M
2024-01-12 44.40 44.65 44.15 44.40 1.5M
2024-01-11 44.55 45.15 44.15 44.80 2.0M
2024-01-10 44.25 44.60 44.25 44.55 2.6M
2024-01-09 44.60 45.00 44.45 44.60 1.4M
2024-01-08 45.00 45.00 44.20 44.45 1.7M
2024-01-05 44.75 45.15 44.45 45.00 1.7M
2024-01-04 44.65 45.20 44.15 45.15 3.0M
2024-01-03 45.20 45.20 44.05 44.85 2.8M
2024-01-02 45.25 45.40 44.75 45.30 1.9M