兖矿能源

1171
🏛️ 香港 →
10.31
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
09:30 10.35 10.35 10.27 10.35 1,201.0K
09:35 10.31 10.32 10.27 10.29 824.0K
09:40 10.30 10.32 10.29 10.29 298.0K
09:45 10.28 10.32 10.28 10.30 270.8K
09:50 10.31 10.32 10.25 10.26 328.8K
09:55 10.24 10.26 10.22 10.22 766.0K
10:00 10.23 10.23 10.20 10.21 1,110.0K
10:05 10.21 10.22 10.20 10.20 158.0K
10:10 10.21 10.22 10.19 10.20 532.0K
10:15 10.21 10.21 10.19 10.20 138.0K
10:20 10.22 10.23 10.20 10.21 262.0K
10:25 10.23 10.23 10.21 10.21 102.0K
10:30 10.23 10.27 10.23 10.24 476.0K
10:35 10.25 10.27 10.25 10.27 69.2K
10:40 10.26 10.26 10.20 10.20 584.0K
10:45 10.20 10.21 10.19 10.20 228.0K
10:50 10.22 10.28 10.21 10.28 175.2K
10:55 10.27 10.27 10.19 10.24 1,558.0K
11:00 10.22 10.25 10.21 10.22 164.0K
11:05 10.23 10.23 10.21 10.21 92.0K
11:10 10.22 10.23 10.20 10.20 72.0K
11:15 10.22 10.22 10.20 10.21 124.0K
11:20 10.21 10.22 10.21 10.22 716.0K
11:25 10.21 10.22 10.21 10.22 62.0K
11:30 10.21 10.22 10.17 10.18 420.0K
11:35 10.19 10.20 10.18 10.19 105.9K
11:40 10.21 10.21 10.18 10.19 132.0K
11:45 10.17 10.20 10.17 10.20 132.0K
11:55 10.19 10.21 10.19 10.20 42.0K
13:00 10.19 10.20 10.16 10.18 710.0K
13:05 10.16 10.20 10.16 10.20 318.0K
13:10 10.19 10.20 10.17 10.17 234.0K
13:15 10.18 10.18 10.17 10.17 123.8K
13:20 10.18 10.19 10.10 10.13 2,887.8K
13:25 10.15 10.17 10.15 10.17 382.0K
13:30 10.15 10.17 10.15 10.15 144.0K
13:35 10.17 10.20 10.15 10.20 422.0K
13:40 10.19 10.20 10.19 10.20 82.0K
13:45 10.19 10.21 10.19 10.20 189.8K
13:50 10.21 10.21 10.17 10.18 130.0K
13:55 10.17 10.18 10.15 10.16 560.9K
14:00 10.17 10.19 10.17 10.17 196.0K
14:05 10.18 10.18 10.16 10.17 92.0K
14:10 10.16 10.17 10.15 10.16 216.0K
14:15 10.15 10.16 10.13 10.13 462.0K
14:20 10.14 10.16 10.13 10.15 332.8K
14:25 10.14 10.15 10.14 10.14 84.0K
14:30 10.15 10.16 10.14 10.15 290.0K
14:35 10.16 10.16 10.14 10.16 384.0K
14:40 10.17 10.18 10.17 10.17 312.0K
14:45 10.16 10.17 10.16 10.16 88.0K
14:50 10.17 10.18 10.16 10.17 72.0K
14:55 10.16 10.17 10.15 10.15 254.0K
15:00 10.14 10.16 10.14 10.15 158.0K
15:05 10.14 10.15 10.13 10.13 138.0K
15:10 10.14 10.15 10.12 10.12 712.0K
15:15 10.13 10.14 10.11 10.14 186.0K
15:20 10.12 10.13 10.09 10.12 764.0K
15:25 10.10 10.14 10.10 10.13 248.0K
15:30 10.14 10.16 10.14 10.15 330.0K
15:35 10.16 10.18 10.16 10.17 188.0K
15:40 10.19 10.21 10.17 10.21 688.0K
15:45 10.19 10.21 10.15 10.16 586.0K
15:50 10.18 10.18 10.16 10.18 430.0K
15:55 10.17 10.21 10.17 10.17 1,688.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 10.17 10.47 10.17 10.31 25.8M
2025-09-25 10.38 10.38 10.09 10.17 26.2M
2025-09-24 10.37 10.38 10.13 10.31 18.8M
2025-09-23 10.50 10.57 10.18 10.34 27.6M
2025-09-22 10.72 10.75 10.26 10.37 36.7M
2025-09-19 9.98 10.67 9.98 10.63 85.4M
2025-09-18 10.36 10.36 9.84 9.98 45.3M
2025-09-17 9.91 10.50 9.91 10.38 103.4M
2025-09-16 9.90 10.15 9.74 9.87 48.9M
2025-09-15 9.37 9.85 9.29 9.80 71.3M
2025-09-12 9.36 9.38 9.22 9.29 18.1M
2025-09-11 9.35 9.38 9.25 9.28 21.0M
2025-09-10 9.58 9.58 9.47 9.48 16.8M
2025-09-09 9.56 9.65 9.52 9.60 20.8M
2025-09-08 9.39 9.66 9.32 9.56 53.3M
2025-09-05 9.18 9.45 9.16 9.39 42.8M
2025-09-04 9.24 9.26 9.06 9.20 21.6M
2025-09-03 9.24 9.38 9.15 9.21 14.5M
2025-09-02 9.39 9.48 9.20 9.24 24.5M
2025-09-01 9.10 9.52 9.00 9.38 58.8M
2025-08-29 9.10 9.21 9.02 9.05 28.9M
2025-08-28 9.14 9.16 8.97 9.02 33.3M
2025-08-27 9.40 9.48 9.07 9.14 42.5M
2025-08-26 9.54 9.62 9.38 9.45 44.7M
2025-08-25 9.35 9.50 9.26 9.43 45.2M
2025-08-22 9.40 9.40 9.13 9.21 19.9M
2025-08-21 9.16 9.43 9.11 9.35 34.4M
2025-08-20 9.13 9.19 9.02 9.11 32.1M
2025-08-19 9.28 9.30 9.13 9.22 27.1M
2025-08-18 9.40 9.55 9.24 9.27 46.9M
2025-08-15 9.30 9.46 9.23 9.40 29.1M
2025-08-14 9.58 9.58 9.25 9.30 70.7M
2025-08-13 9.82 9.90 9.64 9.73 37.2M
2025-08-12 9.52 9.79 9.52 9.76 46.5M
2025-08-11 9.52 9.68 9.41 9.48 22.0M
2025-08-08 9.67 9.76 9.45 9.52 28.1M
2025-08-07 9.66 9.70 9.44 9.66 30.4M
2025-08-06 9.32 9.73 9.27 9.58 66.9M
2025-08-05 9.22 9.31 9.11 9.27 20.0M
2025-08-04 8.91 9.20 8.85 9.17 22.0M
2025-08-01 8.91 9.05 8.91 8.95 26.4M
2025-07-31 9.14 9.14 8.84 8.96 55.3M
2025-07-30 9.20 9.40 9.14 9.20 50.3M
2025-07-29 9.08 9.20 8.92 9.19 52.7M
2025-07-28 9.32 9.34 9.06 9.12 73.8M
2025-07-25 9.66 9.86 9.42 9.49 44.1M
2025-07-24 9.45 9.72 9.30 9.63 77.9M
2025-07-23 9.88 9.91 9.37 9.46 133.2M
2025-07-22 8.65 9.50 8.58 9.42 226.2M
2025-07-21 8.27 8.62 8.26 8.60 72.1M
2025-07-18 8.22 8.31 8.20 8.23 16.4M
2025-07-17 8.26 8.26 8.13 8.16 18.3M
2025-07-16 8.28 8.30 8.20 8.21 18.0M
2025-07-15 8.55 8.55 8.21 8.28 42.2M
2025-07-14 8.36 8.55 8.36 8.53 37.7M
2025-07-11 8.26 8.41 8.26 8.33 38.2M
2025-07-10 8.10 8.27 8.09 8.26 29.5M
2025-07-09 8.13 8.16 8.05 8.10 18.7M
2025-07-08 8.06 8.14 8.03 8.10 13.8M
2025-07-07 8.12 8.12 7.98 8.05 15.6M
2025-07-04 8.11 8.13 8.03 8.09 18.9M
2025-07-03 8.13 8.28 8.06 8.10 24.4M
2025-07-02 7.81 8.14 7.80 8.11 51.3M
2025-06-30 7.79 7.84 7.74 7.81 21.0M
2025-06-27 7.76 7.85 7.74 7.78 26.2M
2025-06-26 7.76 7.82 7.70 7.72 30.5M
2025-06-25 7.83 7.83 7.71 7.74 57.2M
2025-06-24 7.82 7.86 7.72 7.80 49.6M
2025-06-23 7.85 7.85 7.68 7.79 48.2M
2025-06-20 7.84 7.93 7.76 7.81 45.4M
2025-06-19 8.05 8.05 7.78 7.84 62.9M
2025-06-18 8.26 8.26 8.00 8.07 45.5M
2025-06-17 8.22 8.24 8.15 8.22 23.9M
2025-06-16 8.56 8.56 8.15 8.20 61.7M
2025-06-13 8.12 8.48 8.12 8.47 61.8M
2025-06-12 8.33 8.35 8.07 8.10 53.1M
2025-06-11 8.27 8.34 8.21 8.30 35.3M
2025-06-10 8.30 8.30 8.11 8.25 39.4M
2025-06-09 8.23 8.24 8.01 8.06 60.1M
2025-06-06 8.46 8.51 8.16 8.23 56.5M
2025-06-05 8.85 8.85 8.40 8.41 58.5M
2025-06-04 9.24 9.43 9.13 9.38 46.0M
2025-06-03 9.18 9.26 9.09 9.21 39.6M
2025-06-02 9.41 9.41 8.90 9.14 19.3M
2025-05-30 9.40 9.40 9.25 9.32 26.8M
2025-05-29 9.29 9.41 9.24 9.40 24.9M
2025-05-28 9.09 9.29 9.03 9.29 31.9M
2025-05-27 9.09 9.18 9.04 9.08 14.0M
2025-05-26 9.09 9.21 9.05 9.11 16.1M
2025-05-23 9.08 9.25 9.07 9.09 19.4M
2025-05-22 9.26 9.27 9.00 9.09 31.7M
2025-05-21 8.95 9.23 8.95 9.21 41.5M
2025-05-20 8.86 8.96 8.83 8.95 22.3M
2025-05-19 8.72 8.89 8.64 8.86 24.0M
2025-05-16 8.79 8.81 8.69 8.73 20.6M
2025-05-15 8.82 8.89 8.75 8.75 25.5M
2025-05-14 8.61 8.84 8.48 8.84 39.2M
2025-05-13 8.41 8.60 8.41 8.55 21.8M
2025-05-12 8.35 8.45 8.28 8.42 19.5M
2025-05-09 8.22 8.34 8.22 8.34 11.9M
2025-05-08 8.25 8.32 8.19 8.22 13.8M
2025-05-07 8.22 8.38 8.22 8.25 12.1M
2025-05-06 8.19 8.29 8.08 8.26 19.6M
2025-05-02 8.12 8.28 8.07 8.23 14.6M
2025-04-30 8.00 8.12 7.96 8.11 24.1M
2025-04-29 7.99 8.13 7.97 8.03 15.1M
2025-04-28 7.78 8.05 7.61 8.00 37.4M
2025-04-25 7.89 7.96 7.74 7.74 37.0M
2025-04-24 7.92 7.98 7.89 7.92 15.0M
2025-04-23 7.92 7.97 7.86 7.94 17.7M
2025-04-22 7.89 7.93 7.81 7.90 16.7M
2025-04-17 7.90 7.96 7.84 7.89 7.3M
2025-04-16 8.00 8.03 7.80 7.92 19.6M
2025-04-15 8.11 8.11 8.00 8.03 10.5M
2025-04-14 7.96 8.11 7.96 8.06 18.1M
2025-04-11 7.78 7.92 7.73 7.88 18.2M
2025-04-10 7.79 7.87 7.67 7.81 33.9M
2025-04-09 7.57 7.67 7.30 7.65 33.2M
2025-04-08 7.33 7.64 7.33 7.62 38.3M
2025-04-07 7.75 7.84 7.28 7.34 91.2M
2025-04-03 8.32 8.40 8.23 8.28 24.1M
2025-04-02 8.30 8.36 8.21 8.36 16.7M
2025-04-01 8.12 8.35 8.10 8.30 24.3M
2025-03-31 8.32 8.35 8.01 8.07 46.8M
2025-03-28 8.61 8.62 8.41 8.44 19.3M
2025-03-27 8.63 8.64 8.46 8.62 20.1M
2025-03-26 8.88 8.88 8.53 8.63 31.0M
2025-03-25 8.80 8.88 8.72 8.81 17.5M
2025-03-24 8.78 8.84 8.58 8.79 18.9M
2025-03-21 8.84 8.95 8.70 8.74 31.5M
2025-03-20 8.84 8.95 8.75 8.80 22.4M
2025-03-19 8.79 8.88 8.71 8.84 18.2M
2025-03-18 8.85 8.88 8.72 8.81 24.3M
2025-03-17 8.76 8.89 8.75 8.82 27.3M
2025-03-14 8.72 8.79 8.60 8.71 35.1M
2025-03-13 8.54 8.76 8.46 8.68 44.2M
2025-03-12 8.40 8.55 8.40 8.54 23.8M
2025-03-11 8.48 8.55 8.34 8.40 26.4M
2025-03-10 8.24 8.57 8.20 8.55 47.5M
2025-03-07 8.15 8.53 8.14 8.24 53.1M
2025-03-06 8.17 8.18 8.00 8.16 25.1M
2025-03-05 8.06 8.18 8.02 8.17 19.5M
2025-03-04 8.16 8.16 7.97 8.06 19.3M
2025-03-03 8.12 8.20 8.05 8.17 29.2M
2025-02-28 8.18 8.29 8.09 8.10 36.6M
2025-02-27 8.24 8.24 8.07 8.19 32.9M
2025-02-26 8.14 8.25 8.03 8.22 41.7M
2025-02-25 8.04 8.20 7.96 8.11 41.5M
2025-02-24 7.70 8.10 7.61 8.04 62.4M
2025-02-21 7.78 7.85 7.64 7.71 50.0M
2025-02-20 7.79 7.85 7.72 7.74 30.0M
2025-02-19 7.92 7.92 7.75 7.80 41.7M
2025-02-18 8.04 8.04 7.89 7.93 36.5M
2025-02-17 8.04 8.05 7.92 8.05 34.2M
2025-02-14 8.10 8.10 7.94 8.03 27.7M
2025-02-13 8.05 8.16 8.01 8.04 22.0M
2025-02-12 8.05 8.09 7.94 8.02 30.0M
2025-02-11 8.15 8.15 8.00 8.02 20.0M
2025-02-10 8.17 8.23 8.11 8.15 20.0M
2025-02-07 8.32 8.32 8.12 8.22 21.7M
2025-02-06 8.16 8.30 8.16 8.30 13.1M
2025-02-05 8.30 8.37 8.18 8.21 19.8M
2025-02-04 8.13 8.26 8.03 8.24 14.8M
2025-02-03 8.23 8.25 8.01 8.13 12.7M
2025-01-28 8.37 8.37 8.12 8.23 5.8M
2025-01-27 8.16 8.39 8.16 8.37 26.7M
2025-01-24 8.02 8.16 7.98 8.13 14.8M
2025-01-23 7.99 8.08 7.97 8.02 10.8M
2025-01-22 7.99 7.99 7.87 7.97 11.3M
2025-01-21 7.92 8.00 7.86 7.99 17.8M
2025-01-20 8.02 8.05 7.88 7.90 30.4M
2025-01-17 8.00 8.02 7.90 8.01 23.0M
2025-01-16 7.93 8.14 7.87 7.98 37.9M
2025-01-15 8.05 8.05 7.83 7.93 37.5M
2025-01-14 7.88 8.03 7.80 8.03 33.0M
2025-01-13 7.92 7.92 7.74 7.87 33.3M
2025-01-10 8.20 8.31 7.88 7.93 51.3M
2025-01-09 8.26 8.31 8.11 8.20 22.2M
2025-01-08 8.67 8.67 8.14 8.26 65.2M
2025-01-07 8.77 8.77 8.62 8.67 14.4M
2025-01-06 8.84 8.86 8.67 8.73 16.1M
2025-01-03 8.77 8.92 8.74 8.82 22.3M
2025-01-02 8.95 8.95 8.67 8.72 29.4M