Hubei Energy Group Co Ltd (000883)

000883
🏛️ China →
4.55
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 4.25 4.26 4.23 4.23 17.0M
2023-12-28 4.29 4.30 4.24 4.27 17.3M
2023-12-27 4.25 4.30 4.23 4.30 19.0M
2023-12-26 4.22 4.27 4.22 4.25 14.5M
2023-12-25 4.23 4.24 4.20 4.22 10.9M
2023-12-22 4.25 4.26 4.22 4.25 14.1M
2023-12-21 4.20 4.26 4.14 4.25 23.5M
2023-12-20 4.19 4.27 4.19 4.21 14.2M
2023-12-19 4.23 4.24 4.18 4.21 11.9M
2023-12-18 4.25 4.27 4.21 4.23 14.9M
2023-12-15 4.31 4.33 4.25 4.26 18.6M
2023-12-14 4.29 4.32 4.25 4.31 16.1M
2023-12-13 4.25 4.30 4.24 4.27 19.8M
2023-12-12 4.22 4.27 4.20 4.26 17.6M
2023-12-11 4.20 4.24 4.13 4.24 23.8M
2023-12-08 4.18 4.22 4.16 4.20 19.3M
2023-12-07 4.16 4.18 4.14 4.18 13.6M
2023-12-06 4.17 4.18 4.11 4.16 20.4M
2023-12-05 4.19 4.22 4.16 4.17 21.9M
2023-12-04 4.17 4.20 4.16 4.18 20.4M
2023-12-01 4.16 4.19 4.14 4.17 15.3M
2023-11-30 4.16 4.20 4.14 4.16 14.1M
2023-11-29 4.17 4.19 4.13 4.14 10.3M
2023-11-28 4.15 4.17 4.13 4.17 10.1M
2023-11-27 4.17 4.17 4.12 4.15 18.2M
2023-11-24 4.17 4.21 4.16 4.16 16.1M
2023-11-23 4.16 4.19 4.15 4.18 10.5M
2023-11-22 4.18 4.20 4.16 4.16 10.6M
2023-11-21 4.21 4.22 4.18 4.19 18.1M
2023-11-20 4.18 4.22 4.17 4.20 17.5M
2023-11-17 4.20 4.20 4.16 4.18 18.2M
2023-11-16 4.21 4.23 4.18 4.20 15.6M
2023-11-15 4.21 4.22 4.18 4.20 15.5M
2023-11-14 4.20 4.23 4.18 4.19 14.7M
2023-11-13 4.21 4.27 4.15 4.19 19.9M
2023-11-10 4.22 4.22 4.16 4.19 17.7M
2023-11-09 4.18 4.25 4.17 4.22 16.1M
2023-11-08 4.22 4.23 4.16 4.17 19.2M
2023-11-07 4.22 4.25 4.22 4.23 10.4M
2023-11-06 4.29 4.31 4.23 4.24 21.2M
2023-11-03 4.28 4.32 4.26 4.27 15.8M
2023-11-02 4.30 4.31 4.26 4.28 14.3M
2023-11-01 4.30 4.34 4.29 4.30 16.6M
2023-10-31 4.29 4.31 4.26 4.30 11.7M
2023-10-30 4.30 4.34 4.28 4.31 18.6M
2023-10-27 4.26 4.32 4.25 4.27 18.7M
2023-10-26 4.19 4.29 4.17 4.26 13.8M
2023-10-25 4.18 4.23 4.16 4.22 15.0M
2023-10-24 4.16 4.17 4.10 4.15 13.7M
2023-10-23 4.26 4.26 4.12 4.13 19.6M
2023-10-20 4.22 4.27 4.17 4.26 23.2M
2023-10-19 4.21 4.23 4.17 4.18 13.1M
2023-10-18 4.30 4.31 4.21 4.21 12.7M
2023-10-17 4.28 4.32 4.27 4.31 14.4M
2023-10-16 4.25 4.30 4.24 4.27 11.8M
2023-10-13 4.28 4.29 4.23 4.25 10.4M
2023-10-12 4.24 4.31 4.24 4.28 12.8M
2023-10-11 4.28 4.30 4.22 4.23 13.0M
2023-10-10 4.31 4.33 4.26 4.27 13.9M
2023-10-09 4.36 4.36 4.29 4.31 19.9M
2023-09-28 4.34 4.38 4.33 4.34 14.6M
2023-09-27 4.35 4.36 4.33 4.33 10.1M
2023-09-26 4.35 4.38 4.33 4.33 8.9M
2023-09-25 4.36 4.38 4.33 4.36 13.6M
2023-09-22 4.37 4.38 4.33 4.35 13.5M
2023-09-21 4.37 4.41 4.35 4.36 10.6M
2023-09-20 4.41 4.41 4.35 4.38 9.7M
2023-09-19 4.39 4.42 4.37 4.39 13.6M
2023-09-18 4.40 4.42 4.34 4.38 13.6M
2023-09-15 4.47 4.47 4.40 4.41 12.5M
2023-09-14 4.41 4.47 4.39 4.46 20.1M
2023-09-13 4.40 4.42 4.37 4.39 11.0M
2023-09-12 4.39 4.42 4.37 4.38 10.1M
2023-09-11 4.33 4.40 4.33 4.37 17.3M
2023-09-08 4.28 4.34 4.26 4.32 12.6M
2023-09-07 4.34 4.35 4.28 4.29 13.4M
2023-09-06 4.40 4.40 4.33 4.34 14.6M
2023-09-05 4.38 4.41 4.35 4.39 12.8M
2023-09-04 4.34 4.39 4.32 4.38 13.9M
2023-09-01 4.36 4.38 4.31 4.32 16.0M
2023-08-31 4.37 4.40 4.32 4.34 11.5M
2023-08-30 4.45 4.48 4.35 4.36 17.4M
2023-08-29 4.47 4.51 4.44 4.46 23.0M
2023-08-28 4.55 4.55 4.44 4.48 31.2M
2023-08-25 4.32 4.41 4.29 4.36 12.4M
2023-08-24 4.37 4.38 4.29 4.33 17.3M
2023-08-23 4.39 4.44 4.35 4.36 14.2M
2023-08-22 4.42 4.49 4.37 4.39 15.0M
2023-08-21 4.46 4.50 4.42 4.43 11.0M
2023-08-18 4.43 4.51 4.43 4.45 11.1M
2023-08-17 4.45 4.46 4.39 4.44 11.3M
2023-08-16 4.49 4.50 4.44 4.46 7.5M
2023-08-15 4.53 4.56 4.50 4.52 7.6M
2023-08-14 4.51 4.54 4.46 4.52 10.3M
2023-08-11 4.62 4.63 4.51 4.51 13.1M
2023-08-10 4.59 4.62 4.57 4.61 9.1M
2023-08-09 4.64 4.64 4.58 4.60 12.4M
2023-08-08 4.66 4.69 4.63 4.64 8.7M
2023-08-07 4.66 4.68 4.63 4.67 9.8M
2023-08-04 4.70 4.72 4.65 4.67 10.9M
2023-08-03 4.68 4.71 4.65 4.69 9.7M
2023-08-02 4.72 4.72 4.65 4.68 13.6M
2023-08-01 4.64 4.72 4.61 4.72 27.1M
2023-07-31 4.59 4.65 4.58 4.63 18.3M
2023-07-28 4.51 4.60 4.49 4.58 14.7M
2023-07-27 4.51 4.54 4.49 4.51 9.9M
2023-07-26 4.51 4.52 4.48 4.51 11.1M
2023-07-25 4.55 4.57 4.47 4.52 21.4M
2023-07-24 4.50 4.56 4.48 4.53 11.8M
2023-07-21 4.50 4.54 4.50 4.51 7.0M
2023-07-20 4.54 4.56 4.50 4.50 8.2M
2023-07-19 4.56 4.58 4.52 4.54 7.8M
2023-07-18 4.60 4.61 4.55 4.57 8.3M
2023-07-17 4.57 4.62 4.57 4.60 9.6M
2023-07-14 4.64 4.64 4.57 4.58 10.9M
2023-07-13 4.62 4.66 4.61 4.64 11.0M
2023-07-12 4.65 4.67 4.60 4.62 13.5M
2023-07-11 4.65 4.68 4.61 4.65 13.7M
2023-07-10 4.66 4.71 4.60 4.64 13.3M
2023-07-07 4.57 4.66 4.56 4.60 16.1M
2023-07-06 4.57 4.60 4.54 4.55 7.7M
2023-07-05 4.56 4.61 4.55 4.57 9.6M
2023-07-04 4.62 4.62 4.53 4.56 15.7M
2023-07-03 4.61 4.65 4.56 4.62 17.0M
2023-06-30 4.60 4.63 4.56 4.56 13.5M
2023-06-29 4.61 4.64 4.57 4.59 14.2M
2023-06-28 4.53 4.65 4.51 4.63 26.9M
2023-06-27 4.54 4.55 4.45 4.53 19.5M
2023-06-26 4.45 4.58 4.43 4.54 34.2M
2023-06-21 4.38 4.48 4.36 4.45 23.5M
2023-06-20 4.41 4.43 4.37 4.38 14.2M
2023-06-19 4.37 4.44 4.34 4.41 19.0M
2023-06-16 4.40 4.41 4.34 4.36 30.4M
2023-06-15 4.39 4.44 4.38 4.39 16.9M
2023-06-14 4.46 4.46 4.35 4.36 21.1M
2023-06-13 4.53 4.61 4.41 4.45 35.1M
2023-06-12 4.67 4.69 4.53 4.53 23.3M
2023-06-09 4.67 4.71 4.63 4.67 13.1M
2023-06-08 4.61 4.70 4.59 4.67 16.2M
2023-06-07 4.59 4.63 4.57 4.60 17.7M
2023-06-06 4.70 4.72 4.60 4.60 32.6M
2023-06-05 4.70 4.76 4.68 4.70 25.2M
2023-06-02 4.70 4.78 4.70 4.72 17.5M
2023-06-01 4.76 4.77 4.67 4.69 21.6M
2023-05-31 4.79 4.80 4.73 4.75 17.6M
2023-05-30 4.79 4.82 4.73 4.78 27.5M
2023-05-29 4.70 4.87 4.69 4.82 34.1M
2023-05-26 4.60 4.72 4.57 4.71 36.3M
2023-05-25 4.53 4.61 4.52 4.58 16.2M
2023-05-24 4.58 4.59 4.50 4.53 16.4M
2023-05-23 4.67 4.68 4.57 4.58 15.3M
2023-05-22 4.58 4.68 4.57 4.67 26.2M
2023-05-19 4.62 4.65 4.53 4.56 19.7M
2023-05-18 4.63 4.67 4.60 4.62 15.0M
2023-05-17 4.60 4.64 4.55 4.62 17.2M
2023-05-16 4.59 4.67 4.56 4.61 23.9M
2023-05-15 4.61 4.66 4.55 4.59 25.2M
2023-05-12 4.58 4.73 4.57 4.62 31.4M
2023-05-11 4.51 4.66 4.48 4.62 52.6M
2023-05-10 4.46 4.57 4.44 4.50 27.4M
2023-05-09 4.51 4.60 4.48 4.49 38.7M
2023-05-08 4.44 4.58 4.43 4.52 60.7M
2023-05-05 4.42 4.47 4.38 4.46 34.7M
2023-05-04 4.24 4.42 4.24 4.41 55.9M
2023-04-28 4.26 4.30 4.22 4.27 30.0M
2023-04-27 4.28 4.33 4.25 4.30 15.6M
2023-04-26 4.22 4.30 4.21 4.29 21.3M
2023-04-25 4.24 4.28 4.18 4.22 20.5M
2023-04-24 4.25 4.27 4.21 4.24 15.8M
2023-04-21 4.29 4.32 4.24 4.25 14.3M
2023-04-20 4.30 4.31 4.25 4.30 15.7M
2023-04-19 4.33 4.35 4.28 4.29 20.2M
2023-04-18 4.37 4.38 4.33 4.33 14.8M
2023-04-17 4.33 4.39 4.32 4.38 21.9M
2023-04-14 4.28 4.34 4.27 4.33 19.2M
2023-04-13 4.27 4.29 4.26 4.28 13.5M
2023-04-12 4.26 4.28 4.24 4.25 12.9M
2023-04-11 4.26 4.27 4.24 4.25 11.4M
2023-04-10 4.22 4.28 4.21 4.27 20.6M
2023-04-07 4.21 4.23 4.20 4.23 12.2M
2023-04-06 4.23 4.23 4.20 4.21 13.4M
2023-04-04 4.24 4.25 4.21 4.22 18.8M
2023-04-03 4.24 4.24 4.21 4.22 14.7M
2023-03-31 4.23 4.25 4.22 4.23 9.2M
2023-03-30 4.24 4.27 4.20 4.23 17.1M
2023-03-29 4.25 4.26 4.21 4.24 13.7M
2023-03-28 4.24 4.28 4.23 4.24 16.0M
2023-03-27 4.31 4.31 4.24 4.24 18.2M
2023-03-24 4.33 4.33 4.29 4.31 13.1M
2023-03-23 4.36 4.36 4.30 4.33 19.3M
2023-03-22 4.36 4.38 4.34 4.36 13.8M
2023-03-21 4.38 4.39 4.33 4.35 14.4M
2023-03-20 4.43 4.45 4.36 4.36 15.9M
2023-03-17 4.43 4.46 4.39 4.44 14.4M
2023-03-16 4.46 4.46 4.40 4.41 14.2M
2023-03-15 4.42 4.48 4.41 4.48 21.1M
2023-03-14 4.44 4.47 4.38 4.41 17.0M
2023-03-13 4.42 4.45 4.41 4.43 13.4M
2023-03-10 4.43 4.46 4.40 4.43 14.1M
2023-03-09 4.47 4.49 4.44 4.45 12.1M
2023-03-08 4.48 4.50 4.44 4.46 18.5M
2023-03-07 4.55 4.58 4.47 4.49 26.9M
2023-03-06 4.55 4.58 4.53 4.56 22.7M
2023-03-03 4.54 4.55 4.50 4.55 26.0M
2023-03-02 4.47 4.55 4.45 4.54 35.4M
2023-03-01 4.47 4.47 4.44 4.45 20.9M
2023-02-28 4.41 4.47 4.40 4.44 30.8M
2023-02-27 4.39 4.42 4.38 4.42 25.0M
2023-02-24 4.36 4.41 4.35 4.40 37.1M
2023-02-23 4.35 4.35 4.30 4.32 13.4M
2023-02-22 4.33 4.35 4.31 4.33 10.7M
2023-02-21 4.35 4.37 4.32 4.35 18.9M
2023-02-20 4.29 4.35 4.28 4.34 16.6M
2023-02-17 4.32 4.35 4.30 4.30 13.1M
2023-02-16 4.36 4.42 4.28 4.31 25.1M
2023-02-15 4.41 4.41 4.35 4.36 20.0M
2023-02-14 4.40 4.43 4.37 4.40 18.7M
2023-02-13 4.44 4.46 4.37 4.38 32.1M
2023-02-10 4.31 4.43 4.30 4.43 40.1M
2023-02-09 4.31 4.31 4.28 4.30 15.4M
2023-02-08 4.33 4.33 4.29 4.30 13.3M
2023-02-07 4.27 4.32 4.25 4.31 18.9M
2023-02-06 4.26 4.29 4.23 4.26 12.2M
2023-02-03 4.31 4.31 4.23 4.25 16.8M
2023-02-02 4.30 4.31 4.26 4.30 20.7M
2023-02-01 4.28 4.29 4.23 4.27 18.3M
2023-01-31 4.21 4.26 4.21 4.25 11.2M
2023-01-30 4.30 4.30 4.22 4.22 15.0M
2023-01-20 4.17 4.23 4.17 4.22 14.8M
2023-01-19 4.18 4.19 4.16 4.17 14.2M
2023-01-18 4.20 4.23 4.16 4.18 16.9M
2023-01-17 4.24 4.24 4.20 4.23 7.8M
2023-01-16 4.20 4.25 4.19 4.23 11.0M
2023-01-13 4.17 4.19 4.16 4.19 8.0M
2023-01-12 4.20 4.21 4.15 4.17 7.6M
2023-01-11 4.20 4.22 4.17 4.19 7.8M
2023-01-10 4.25 4.26 4.18 4.19 10.5M
2023-01-09 4.27 4.28 4.24 4.24 9.9M
2023-01-06 4.26 4.30 4.24 4.26 11.5M
2023-01-05 4.26 4.28 4.24 4.25 9.8M
2023-01-04 4.26 4.27 4.23 4.24 12.8M
2023-01-03 4.23 4.26 4.21 4.25 12.9M