兖矿能源

1171
🏛️ 香港 →
10.29
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
2021-12-31 15.64 15.66 15.20 15.50 6.3M
2021-12-30 15.48 15.82 15.26 15.56 8.2M
2021-12-29 15.78 15.88 15.28 15.48 6.6M
2021-12-28 16.64 16.80 15.58 15.82 18.8M
2021-12-24 17.00 17.28 16.48 16.64 8.8M
2021-12-23 16.34 17.26 16.28 17.10 23.0M
2021-12-22 16.56 16.80 16.14 16.34 13.7M
2021-12-21 16.42 17.08 16.20 16.56 22.0M
2021-12-20 17.72 18.00 16.00 16.42 38.7M
2021-12-17 17.82 18.00 16.90 17.66 44.8M
2021-12-16 15.10 17.88 15.08 17.76 104.5M
2021-12-15 13.46 14.56 13.46 14.30 24.8M
2021-12-14 14.18 14.18 13.56 13.62 9.3M
2021-12-13 13.74 14.28 13.64 14.00 14.8M
2021-12-10 14.08 14.14 13.46 13.58 18.4M
2021-12-09 13.72 14.34 13.60 14.08 18.3M
2021-12-08 13.76 14.08 13.60 13.72 18.5M
2021-12-07 14.06 14.16 13.50 13.70 12.8M
2021-12-06 14.14 14.60 13.72 13.72 28.0M
2021-12-03 13.54 15.00 13.24 14.28 59.4M
2021-12-02 12.94 13.76 12.94 13.62 34.3M
2021-12-01 12.22 13.30 11.94 13.20 45.0M
2021-11-30 12.32 12.64 11.88 12.24 20.0M
2021-11-29 11.80 12.44 11.72 12.22 14.5M
2021-11-26 12.42 12.44 11.92 11.96 15.3M
2021-11-25 13.02 13.34 12.38 12.42 21.5M
2021-11-24 12.40 12.96 12.36 12.80 28.9M
2021-11-23 12.04 13.02 11.98 12.28 37.7M
2021-11-22 11.80 12.12 11.62 11.90 17.4M
2021-11-19 11.66 11.86 11.44 11.68 7.4M
2021-11-18 11.56 11.94 11.44 11.56 18.3M
2021-11-17 11.54 11.62 11.36 11.54 7.8M
2021-11-16 11.50 11.68 11.40 11.54 10.6M
2021-11-15 11.78 11.78 11.28 11.50 15.7M
2021-11-12 12.04 12.04 11.52 11.78 19.8M
2021-11-11 11.68 12.16 11.66 12.04 20.7M
2021-11-10 11.80 11.86 11.14 11.82 20.3M
2021-11-09 12.12 12.14 11.68 11.84 13.7M
2021-11-08 11.60 12.42 11.60 12.10 25.3M
2021-11-05 11.62 11.90 11.50 11.66 22.5M
2021-11-04 12.30 12.34 11.78 12.06 41.7M
2021-11-03 11.68 12.78 11.68 12.30 55.3M
2021-11-02 12.06 12.30 11.14 11.58 40.5M
2021-11-01 11.60 12.20 11.52 12.00 38.9M
2021-10-29 11.54 11.70 11.06 11.54 25.2M
2021-10-28 11.62 11.68 10.96 11.52 89.3M
2021-10-27 12.40 12.62 11.72 11.98 65.6M
2021-10-26 13.66 13.76 12.48 12.62 66.2M
2021-10-25 13.50 13.96 13.26 13.76 33.6M
2021-10-22 14.36 14.36 13.32 13.56 47.8M
2021-10-21 13.48 14.28 13.42 13.98 46.3M
2021-10-20 14.04 14.10 13.30 13.56 70.8M
2021-10-19 15.64 16.32 15.16 15.18 41.6M
2021-10-18 14.30 16.00 14.30 15.90 49.4M
2021-10-15 13.84 14.44 13.32 14.26 56.2M
2021-10-12 14.42 15.10 13.94 14.58 33.6M
2021-10-11 14.18 14.68 13.62 14.22 34.7M
2021-10-08 15.60 15.70 13.44 13.62 59.4M
2021-10-07 15.38 15.66 14.90 15.32 17.8M
2021-10-06 15.78 16.34 14.94 15.50 32.3M
2021-10-05 14.70 16.00 14.64 15.10 31.9M
2021-10-04 15.00 15.28 14.38 14.62 21.2M
2021-09-30 14.34 14.86 13.90 14.74 18.7M
2021-09-29 16.12 16.34 14.06 14.34 29.2M
2021-09-28 14.22 16.20 14.10 16.08 41.9M
2021-09-27 13.52 14.38 13.30 13.92 45.1M
2021-09-24 14.80 14.84 13.24 13.36 30.1M
2021-09-23 15.50 16.38 14.22 14.78 45.9M
2021-09-21 14.02 14.78 13.90 14.20 17.4M
2021-09-20 15.22 15.22 14.00 14.40 14.9M
2021-09-17 15.82 16.40 14.74 15.00 31.5M
2021-09-16 16.60 17.92 15.78 16.06 29.4M
2021-09-15 16.40 16.74 15.70 16.32 27.8M
2021-09-14 16.98 17.06 16.08 16.40 25.1M
2021-09-13 15.58 17.36 15.54 17.00 28.8M
2021-09-10 16.88 16.90 15.42 15.58 30.1M
2021-09-09 15.58 17.06 15.54 16.60 35.3M
2021-09-08 15.78 16.28 15.52 15.72 22.9M
2021-09-07 14.78 15.90 14.70 15.80 24.1M
2021-09-06 14.74 15.30 14.52 14.76 21.7M
2021-09-03 14.26 14.92 13.82 14.68 31.3M
2021-09-02 13.16 14.42 13.06 14.26 30.9M
2021-09-01 13.58 14.12 12.90 13.22 25.1M
2021-08-31 12.52 13.62 12.46 13.58 34.5M
2021-08-30 12.14 12.70 12.14 12.56 29.7M
2021-08-27 11.38 12.00 10.86 11.96 23.0M
2021-08-26 10.90 11.58 10.86 11.44 35.9M
2021-08-25 10.50 10.90 10.46 10.86 16.6M
2021-08-24 10.18 10.54 10.12 10.44 18.9M
2021-08-23 9.72 9.99 9.60 9.98 26.5M
2021-08-20 9.68 9.68 9.16 9.44 43.6M
2021-08-19 10.12 10.18 9.68 9.80 23.0M
2021-08-18 10.34 10.48 10.08 10.18 10.6M
2021-08-17 10.74 10.80 10.06 10.28 26.4M
2021-08-16 10.98 11.20 10.66 10.74 17.9M
2021-08-13 11.20 11.20 10.80 10.84 13.2M
2021-08-12 10.98 11.64 10.78 11.24 21.5M
2021-08-11 10.78 11.08 10.70 11.04 22.1M
2021-08-10 10.82 10.82 10.44 10.68 15.2M
2021-08-09 10.96 11.08 10.74 10.92 8.8M
2021-08-06 11.00 11.12 10.86 10.98 9.6M
2021-08-05 11.50 11.64 10.90 10.96 14.4M
2021-08-04 11.34 11.56 11.16 11.42 14.6M
2021-08-03 11.72 11.72 10.88 11.20 16.1M
2021-08-02 11.46 11.58 10.66 11.54 26.7M
2021-07-30 12.02 12.24 11.42 11.54 25.7M
2021-07-29 11.72 12.16 11.44 11.94 21.3M
2021-07-28 11.78 12.00 11.24 11.64 20.5M
2021-07-27 11.88 12.94 11.50 11.76 40.6M
2021-07-26 12.24 12.44 11.74 12.22 17.9M
2021-07-23 12.42 12.88 12.10 12.24 13.0M
2021-07-22 12.22 12.46 11.78 12.42 11.7M
2021-07-21 12.24 12.38 11.70 12.00 10.1M
2021-07-20 12.30 12.44 11.74 12.18 14.8M
2021-07-19 12.24 12.76 12.14 12.40 24.3M
2021-07-16 11.78 12.62 11.54 12.14 30.5M
2021-07-15 11.76 11.86 11.40 11.66 21.2M
2021-07-14 10.80 12.00 10.80 11.66 41.3M
2021-07-13 10.16 10.98 10.16 10.80 21.8M
2021-07-12 10.48 10.60 10.10 10.22 10.0M
2021-07-09 10.28 10.52 10.06 10.40 15.2M
2021-07-08 10.60 10.68 10.02 10.14 14.7M
2021-07-07 10.70 10.78 10.36 10.68 10.0M
2021-07-06 10.76 10.88 10.50 10.62 7.7M
2021-07-05 10.24 10.92 10.24 10.76 13.2M
2021-07-02 10.36 10.44 10.16 10.20 12.0M
2021-06-30 10.12 10.58 10.12 10.44 11.6M
2021-06-29 10.20 10.38 10.02 10.10 21.1M
2021-06-28 10.50 10.50 10.16 10.20 15.8M
2021-06-25 10.68 11.06 10.68 10.94 12.4M
2021-06-24 10.60 11.04 10.52 10.68 15.0M
2021-06-23 10.12 10.70 10.04 10.66 24.2M
2021-06-22 11.26 11.40 11.08 11.10 19.4M
2021-06-21 11.14 11.38 10.72 11.24 13.1M
2021-06-18 11.52 11.58 11.06 11.14 19.6M
2021-06-17 11.64 11.80 11.40 11.50 10.5M
2021-06-16 11.68 12.00 11.58 11.60 16.1M
2021-06-15 11.78 11.90 11.46 11.66 21.1M
2021-06-11 11.38 11.76 11.36 11.66 25.2M
2021-06-10 11.30 11.50 11.04 11.32 12.7M
2021-06-09 11.04 11.80 10.98 11.22 39.8M
2021-06-08 10.84 11.00 10.68 10.90 9.9M
2021-06-07 10.88 11.24 10.70 10.82 18.2M
2021-06-04 10.90 11.10 10.66 10.82 14.7M
2021-06-03 10.84 11.30 10.80 10.96 22.8M
2021-06-02 10.66 10.94 10.64 10.68 16.1M
2021-06-01 10.48 10.70 10.12 10.62 14.8M
2021-05-31 9.98 10.44 9.92 10.36 19.6M
2021-05-28 9.92 10.04 9.72 9.89 14.9M
2021-05-27 9.90 10.02 9.78 9.78 14.9M
2021-05-26 9.88 10.00 9.78 9.81 11.4M
2021-05-25 9.89 10.20 9.65 9.98 21.8M
2021-05-24 9.97 10.12 9.72 9.78 15.3M
2021-05-21 9.52 10.02 9.48 10.00 23.0M
2021-05-20 9.90 9.90 9.40 9.64 38.0M
2021-05-18 10.30 10.66 10.26 10.50 8.7M
2021-05-17 10.06 10.46 9.94 10.16 13.7M
2021-05-14 10.36 10.42 9.80 10.06 23.0M
2021-05-13 10.62 10.62 10.20 10.34 17.1M
2021-05-12 10.78 10.92 10.52 10.82 15.3M
2021-05-11 10.90 10.90 10.32 10.70 22.1M
2021-05-10 10.54 11.08 10.32 11.04 35.7M
2021-05-07 10.28 10.54 10.02 10.30 26.3M
2021-05-06 9.58 10.20 9.55 10.10 26.1M
2021-05-05 9.40 9.67 9.40 9.52 4.3M
2021-05-04 9.34 9.52 9.28 9.44 5.6M
2021-05-03 9.30 9.43 9.16 9.34 7.1M
2021-04-30 9.99 9.99 9.21 9.27 29.9M
2021-04-29 10.06 10.30 9.98 10.20 8.0M
2021-04-28 9.75 10.08 9.73 10.04 10.4M
2021-04-27 9.81 10.02 9.66 9.73 13.8M
2021-04-26 9.96 10.22 9.81 9.94 16.2M
2021-04-23 9.93 9.93 9.66 9.89 13.8M
2021-04-22 9.89 10.06 9.80 9.94 13.8M
2021-04-21 9.90 9.95 9.64 9.89 32.5M
2021-04-20 10.18 10.28 9.95 10.16 10.2M
2021-04-19 10.66 10.68 10.12 10.14 21.1M
2021-04-16 10.00 10.80 9.96 10.76 35.3M
2021-04-15 9.96 10.24 9.81 9.95 13.8M
2021-04-14 9.58 9.95 9.54 9.90 11.0M
2021-04-13 9.63 9.66 9.34 9.60 11.1M
2021-04-12 9.65 9.86 9.49 9.63 9.0M
2021-04-09 9.52 9.76 9.45 9.75 9.3M
2021-04-08 10.00 10.00 9.46 9.52 24.6M
2021-04-07 9.30 9.64 9.25 9.62 19.7M
2021-04-01 9.20 9.44 9.01 9.43 17.3M
2021-03-31 9.43 9.43 9.11 9.20 12.8M
2021-03-30 9.65 9.65 9.27 9.42 15.1M
2021-03-29 8.91 9.83 8.91 9.55 68.5M
2021-03-26 8.26 8.38 8.12 8.23 12.0M
2021-03-25 7.90 8.30 7.79 8.25 18.2M
2021-03-24 8.26 8.26 7.82 7.90 27.3M
2021-03-23 8.61 8.61 8.17 8.33 14.8M
2021-03-22 8.34 8.82 8.34 8.61 9.7M
2021-03-19 8.54 8.72 8.33 8.48 31.3M
2021-03-18 8.68 8.76 8.53 8.70 12.4M
2021-03-17 8.72 8.72 8.42 8.65 8.3M
2021-03-16 9.01 9.14 8.33 8.62 22.0M
2021-03-15 8.73 9.20 8.60 9.01 27.6M
2021-03-12 8.54 9.13 8.35 8.71 38.1M
2021-03-11 8.12 8.50 8.10 8.46 15.3M
2021-03-10 8.29 8.30 8.00 8.16 19.2M
2021-03-09 8.60 8.66 7.91 8.20 41.9M
2021-03-08 8.80 9.02 8.45 8.53 28.9M
2021-03-05 9.13 9.14 8.41 8.53 37.9M
2021-03-04 8.67 9.48 8.67 9.15 70.5M
2021-03-03 8.19 8.90 8.10 8.90 66.6M
2021-03-02 7.95 8.42 7.81 8.20 79.2M
2021-03-01 7.15 7.80 7.09 7.74 57.5M
2021-02-26 7.29 7.42 7.15 7.19 26.3M
2021-02-25 7.30 7.58 7.25 7.45 37.9M
2021-02-24 7.16 7.40 6.96 7.10 23.3M
2021-02-23 7.21 7.35 7.12 7.14 31.4M
2021-02-22 6.82 7.43 6.80 7.13 71.1M
2021-02-19 6.59 6.78 6.50 6.75 27.5M
2021-02-18 6.57 6.62 6.46 6.60 17.3M
2021-02-17 6.52 6.72 6.44 6.63 16.7M
2021-02-16 6.27 6.53 6.17 6.45 13.7M
2021-02-11 6.19 6.27 6.12 6.24 3.1M
2021-02-10 6.12 6.19 6.11 6.15 6.2M
2021-02-09 6.12 6.17 5.99 6.10 4.4M
2021-02-08 6.06 6.13 5.96 6.03 8.5M
2021-02-05 6.08 6.11 5.99 6.03 11.4M
2021-02-04 6.09 6.15 6.00 6.08 12.2M
2021-02-03 6.09 6.13 6.01 6.09 6.7M
2021-02-02 6.15 6.15 6.01 6.09 9.9M
2021-02-01 6.01 6.13 5.93 6.09 12.8M
2021-01-29 6.11 6.14 5.91 6.00 19.7M
2021-01-28 6.23 6.23 6.02 6.10 20.3M
2021-01-27 6.29 6.32 6.16 6.24 12.9M
2021-01-26 6.41 6.41 6.22 6.24 14.7M
2021-01-25 6.58 6.58 6.29 6.37 16.6M
2021-01-22 6.84 6.84 6.51 6.52 15.3M
2021-01-21 6.71 6.85 6.63 6.80 29.0M
2021-01-20 6.76 6.78 6.53 6.62 19.1M
2021-01-19 6.64 6.78 6.61 6.71 28.9M
2021-01-18 6.49 6.66 6.45 6.59 20.5M
2021-01-15 6.48 6.57 6.39 6.50 16.7M
2021-01-14 6.60 6.60 6.39 6.41 10.5M
2021-01-13 6.40 6.58 6.38 6.54 21.0M
2021-01-12 6.33 6.38 6.28 6.37 9.1M
2021-01-11 6.40 6.43 6.24 6.33 13.8M
2021-01-08 6.34 6.44 6.27 6.40 16.2M
2021-01-07 6.23 6.34 6.19 6.28 13.6M
2021-01-06 6.18 6.22 6.12 6.21 10.2M
2021-01-05 6.23 6.23 6.11 6.15 11.4M
2021-01-04 6.20 6.25 6.12 6.21 10.5M