중국해양석유총공사 (CNOOC) (0883)

0883
🏛️ 홍콩 →
19.12
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 9.94 10.06 9.88 9.98 46.5M
2022-12-29 9.95 9.97 9.89 9.94 67.6M
2022-12-28 9.91 10.04 9.91 9.98 85.5M
2022-12-23 9.79 9.86 9.75 9.81 70.9M
2022-12-22 9.92 9.93 9.77 9.81 56.6M
2022-12-21 9.88 9.93 9.71 9.82 55.3M
2022-12-20 9.90 9.97 9.82 9.87 37.2M
2022-12-19 9.97 10.02 9.81 9.95 35.2M
2022-12-16 10.00 10.06 9.90 10.00 46.7M
2022-12-15 10.06 10.20 9.99 9.99 47.0M
2022-12-14 10.02 10.14 10.02 10.06 57.2M
2022-12-13 9.93 10.06 9.89 10.00 61.7M
2022-12-12 9.79 9.87 9.74 9.85 61.2M
2022-12-09 9.74 9.85 9.74 9.82 80.5M
2022-12-08 9.87 9.90 9.76 9.81 91.8M
2022-12-07 9.91 9.96 9.74 9.94 115.7M
2022-12-06 9.97 10.06 9.93 10.04 69.2M
2022-12-05 10.12 10.14 9.96 10.06 100.4M
2022-12-02 10.18 10.20 9.96 9.97 85.5M
2022-12-01 10.28 10.36 10.02 10.10 99.1M
2022-11-30 10.18 10.32 10.08 10.20 84.9M
2022-11-29 10.10 10.18 9.99 10.18 77.1M
2022-11-28 10.00 10.12 9.92 10.06 62.3M
2022-11-25 10.20 10.32 10.16 10.24 47.9M
2022-11-24 10.12 10.24 10.10 10.20 56.2M
2022-11-23 10.20 10.46 10.14 10.26 80.2M
2022-11-22 10.04 10.24 9.91 10.16 80.0M
2022-11-21 10.10 10.10 9.90 10.04 90.9M
2022-11-18 10.28 10.32 10.14 10.20 95.0M
2022-11-17 10.36 10.48 10.26 10.38 74.3M
2022-11-16 10.48 10.56 10.42 10.44 103.4M
2022-11-15 10.28 10.50 10.22 10.48 110.9M
2022-11-14 10.38 10.56 10.22 10.32 132.2M
2022-11-11 10.30 10.34 10.18 10.32 94.7M
2022-11-10 9.99 10.14 9.93 10.10 62.6M
2022-11-09 10.08 10.28 10.08 10.18 71.5M
2022-11-08 10.24 10.30 10.10 10.20 69.0M
2022-11-07 10.00 10.32 9.96 10.14 144.1M
2022-11-04 9.77 10.00 9.74 9.88 96.4M
2022-11-03 9.80 9.86 9.70 9.72 64.9M
2022-11-02 9.70 9.92 9.59 9.88 73.4M
2022-11-01 9.44 9.81 9.37 9.67 111.5M
2022-10-31 9.84 9.85 9.28 9.36 159.9M
2022-10-28 9.85 9.95 9.69 9.77 92.8M
2022-10-27 9.86 9.92 9.77 9.80 44.5M
2022-10-26 9.74 9.86 9.64 9.73 65.3M
2022-10-25 9.73 9.84 9.58 9.76 72.9M
2022-10-24 9.95 9.99 9.66 9.76 89.1M
2022-10-21 9.90 10.04 9.85 9.95 55.0M
2022-10-20 9.82 9.95 9.81 9.88 57.2M
2022-10-19 9.84 9.90 9.77 9.85 38.5M
2022-10-18 9.89 9.92 9.76 9.89 45.7M
2022-10-17 9.77 9.89 9.71 9.84 76.4M
2022-10-14 9.69 9.79 9.63 9.66 75.2M
2022-10-13 9.54 9.61 9.46 9.52 43.3M
2022-10-12 9.64 9.68 9.48 9.58 81.7M
2022-10-11 9.80 9.83 9.65 9.68 57.8M
2022-10-10 9.94 10.14 9.78 9.83 126.3M
2022-10-07 9.89 10.00 9.86 9.90 23.8M
2022-10-06 9.88 9.93 9.85 9.89 29.6M
2022-10-05 9.84 9.87 9.70 9.77 51.7M
2022-10-03 9.32 9.52 9.32 9.48 32.4M
2022-09-30 9.30 9.48 9.30 9.41 36.1M
2022-09-29 9.64 9.66 9.24 9.30 67.2M
2022-09-28 9.58 9.60 9.33 9.39 86.0M
2022-09-27 9.63 9.67 9.49 9.58 85.7M
2022-09-26 9.98 9.98 9.53 9.65 234.8M
2022-09-23 10.22 10.48 10.16 10.22 117.5M
2022-09-22 10.10 10.30 10.08 10.22 106.3M
2022-09-21 10.04 10.40 9.98 10.30 96.6M
2022-09-20 10.16 10.18 10.06 10.08 60.0M
2022-09-19 10.06 10.30 9.99 10.00 119.3M
2022-09-16 10.12 10.22 10.04 10.08 105.6M
2022-09-15 10.26 10.42 10.12 10.32 166.8M
2022-09-14 9.90 10.26 9.88 10.16 180.2M
2022-09-13 9.89 10.04 9.85 9.94 80.2M
2022-09-09 9.65 9.84 9.61 9.77 75.1M
2022-09-08 9.78 9.78 9.52 9.57 150.1M
2022-09-07 10.02 10.06 9.83 9.93 140.4M
2022-09-06 10.30 10.38 10.12 10.12 142.4M
2022-09-05 10.54 10.80 10.52 10.74 190.1M
2022-09-02 10.50 10.64 10.42 10.48 109.5M
2022-09-01 10.56 10.74 10.44 10.58 107.8M
2022-08-31 10.64 10.78 10.50 10.64 112.6M
2022-08-30 11.00 11.02 10.80 10.88 100.1M
2022-08-29 10.54 10.98 10.54 10.86 145.9M
2022-08-26 10.88 10.90 10.62 10.70 159.0M
2022-08-25 10.30 10.92 10.30 10.82 214.2M
2022-08-24 10.30 10.48 10.28 10.32 128.3M
2022-08-23 9.88 10.22 9.87 10.16 140.2M
2022-08-22 9.65 9.91 9.65 9.83 58.0M
2022-08-19 9.67 9.82 9.67 9.68 51.0M
2022-08-18 9.72 9.72 9.58 9.59 33.9M
2022-08-17 9.60 9.70 9.56 9.65 54.6M
2022-08-16 9.79 9.79 9.55 9.58 91.9M
2022-08-15 9.88 9.97 9.77 9.85 62.5M
2022-08-12 9.85 10.08 9.84 10.00 78.9M
2022-08-11 9.65 9.84 9.64 9.76 47.1M
2022-08-10 9.70 9.78 9.52 9.57 49.0M
2022-08-09 9.64 9.82 9.63 9.66 52.1M
2022-08-08 9.45 9.72 9.42 9.63 39.2M
2022-08-05 9.59 9.59 9.33 9.51 112.8M
2022-08-04 9.63 9.74 9.61 9.63 40.6M
2022-08-03 9.76 9.82 9.61 9.67 47.7M
2022-08-02 9.80 9.80 9.66 9.75 88.8M
2022-08-01 10.10 10.14 9.93 10.04 47.2M
2022-07-29 10.20 10.20 9.86 10.00 73.4M
2022-07-28 10.08 10.16 9.99 10.10 91.8M
2022-07-27 9.91 10.06 9.85 9.94 57.0M
2022-07-26 9.89 10.10 9.89 10.00 75.0M
2022-07-25 9.84 9.95 9.70 9.77 48.3M
2022-07-22 9.78 9.97 9.78 9.85 51.6M
2022-07-21 10.00 10.00 9.76 9.79 69.0M
2022-07-20 10.02 10.10 9.98 10.00 74.1M
2022-07-19 9.90 10.02 9.82 9.96 118.5M
2022-07-18 9.47 9.88 9.43 9.85 114.6M
2022-07-15 9.53 9.59 9.22 9.32 130.2M
2022-07-14 9.68 9.68 9.39 9.47 68.4M
2022-07-13 9.66 9.69 9.49 9.58 122.7M
2022-07-12 9.85 9.94 9.80 9.80 32.4M
2022-07-11 9.90 9.92 9.74 9.84 53.5M
2022-07-08 10.00 10.06 9.88 9.89 74.3M
2022-07-07 9.74 9.87 9.68 9.84 123.9M
2022-07-06 9.99 10.14 9.77 9.90 240.0M
2022-07-05 10.46 10.60 10.36 10.40 85.6M
2022-07-04 10.34 10.58 10.24 10.28 76.8M
2022-06-30 10.30 10.54 10.26 10.36 110.0M
2022-06-29 10.50 10.70 10.36 10.44 98.8M
2022-06-28 10.36 10.54 10.30 10.48 144.3M
2022-06-27 9.95 10.18 9.92 10.12 115.3M
2022-06-24 9.96 10.06 9.76 9.86 188.8M
2022-06-23 9.89 10.10 9.84 10.00 126.9M
2022-06-22 10.24 10.30 9.80 9.83 179.6M
2022-06-21 10.22 10.40 10.08 10.22 88.1M
2022-06-20 10.22 10.24 9.89 10.14 317.1M
2022-06-17 10.60 10.78 10.38 10.52 159.8M
2022-06-16 10.96 11.04 10.50 10.60 207.0M
2022-06-15 11.18 11.34 10.88 11.02 129.5M
2022-06-14 11.14 11.40 11.08 11.18 130.9M
2022-06-13 11.18 11.36 11.00 11.28 162.3M
2022-06-10 11.32 11.62 11.26 11.38 137.5M
2022-06-09 11.64 11.64 11.42 11.42 235.8M
2022-06-08 11.04 11.23 11.00 11.18 247.7M
2022-06-07 11.02 11.09 10.91 10.95 144.1M
2022-06-06 11.14 11.23 10.98 11.04 122.3M
2022-06-02 10.89 10.96 10.75 10.89 108.8M
2022-06-01 11.07 11.27 10.98 11.04 98.6M
2022-05-31 11.13 11.34 11.11 11.23 131.3M
2022-05-30 11.02 11.22 10.95 11.00 184.0M
2022-05-27 10.64 11.02 10.64 10.85 270.3M
2022-05-26 10.40 10.53 10.33 10.49 130.5M
2022-05-25 11.28 11.54 11.26 11.42 150.2M
2022-05-24 11.42 11.46 11.06 11.22 131.3M
2022-05-23 11.18 11.48 11.18 11.30 131.1M
2022-05-20 10.94 11.24 10.92 11.14 118.8M
2022-05-19 10.82 10.94 10.72 10.82 154.4M
2022-05-18 11.06 11.24 10.98 11.08 120.1M
2022-05-17 10.84 11.04 10.80 10.98 163.3M
2022-05-16 10.88 10.90 10.56 10.68 154.9M
2022-05-13 10.68 10.84 10.62 10.66 121.7M
2022-05-12 10.68 10.78 10.48 10.52 129.3M
2022-05-11 10.40 10.68 10.36 10.52 104.2M
2022-05-10 10.22 10.58 10.20 10.52 218.9M
2022-05-06 10.88 11.18 10.84 10.90 108.7M
2022-05-05 11.20 11.32 11.02 11.02 163.9M
2022-05-04 11.08 11.16 10.92 10.94 53.1M
2022-05-03 11.18 11.22 10.94 11.10 66.8M
2022-04-29 11.56 11.64 11.14 11.22 201.9M
2022-04-28 10.50 10.90 10.30 10.84 110.7M
2022-04-27 9.94 10.62 9.72 10.46 234.4M
2022-04-26 10.20 10.20 9.72 9.80 211.0M
2022-04-25 10.80 10.82 10.06 10.20 256.7M
2022-04-22 10.62 11.22 10.60 11.00 140.1M
2022-04-21 11.22 11.64 10.70 10.88 240.1M
2022-04-20 11.40 11.54 11.08 11.16 146.5M
2022-04-19 11.52 11.82 11.38 11.64 123.3M
2022-04-14 11.56 11.78 11.54 11.56 105.5M
2022-04-13 11.26 11.64 11.18 11.46 171.3M
2022-04-12 11.18 11.28 10.70 11.06 161.0M
2022-04-11 11.40 11.72 11.14 11.16 162.8M
2022-04-08 11.32 11.78 11.32 11.66 154.3M
2022-04-07 11.52 11.82 11.22 11.36 187.7M
2022-04-06 11.12 11.84 11.10 11.70 274.8M
2022-04-04 11.10 11.18 10.94 11.12 55.1M
2022-04-01 10.56 11.02 10.50 10.94 94.0M
2022-03-31 10.82 11.08 10.70 10.74 118.4M
2022-03-30 10.92 11.20 10.84 11.12 177.1M
2022-03-29 10.70 11.02 10.50 10.92 184.9M
2022-03-28 10.38 10.80 10.36 10.64 215.9M
2022-03-25 10.26 10.54 10.20 10.26 74.2M
2022-03-24 10.36 10.60 10.32 10.34 143.3M
2022-03-23 10.28 10.34 10.18 10.20 70.9M
2022-03-22 10.14 10.48 10.14 10.36 187.4M
2022-03-21 9.98 10.12 9.85 9.92 97.8M
2022-03-18 9.66 9.95 9.65 9.84 146.1M
2022-03-17 9.40 9.60 9.20 9.52 134.5M
2022-03-16 8.90 9.41 8.84 9.19 182.0M
2022-03-15 9.17 9.40 8.54 8.92 352.6M
2022-03-14 9.60 9.74 9.29 9.47 192.5M
2022-03-11 9.98 10.00 9.62 9.79 169.3M
2022-03-10 9.82 10.14 9.80 10.10 149.1M
2022-03-09 10.34 10.50 9.81 10.12 196.0M
2022-03-08 10.60 10.76 10.04 10.18 234.7M
2022-03-07 10.86 10.98 10.46 10.66 271.1M
2022-03-04 10.44 10.60 10.40 10.42 139.9M
2022-03-03 10.50 10.76 10.40 10.64 238.4M
2022-03-02 10.22 10.54 10.22 10.36 250.1M
2022-03-01 9.95 10.16 9.88 10.02 88.3M
2022-02-28 9.90 10.06 9.84 9.97 117.0M
2022-02-25 10.08 10.08 9.73 9.80 152.7M
2022-02-24 10.00 10.20 9.98 10.12 134.5M
2022-02-23 10.16 10.18 9.92 10.02 66.3M
2022-02-22 10.12 10.26 10.00 10.06 135.5M
2022-02-21 9.92 10.06 9.92 10.00 83.7M
2022-02-18 9.83 9.94 9.77 9.87 87.1M
2022-02-17 9.83 9.92 9.74 9.83 66.1M
2022-02-16 9.60 9.92 9.60 9.82 93.7M
2022-02-15 9.98 10.02 9.62 9.70 138.1M
2022-02-14 10.16 10.46 9.95 9.96 177.7M
2022-02-11 9.83 10.06 9.78 9.95 124.7M
2022-02-10 9.93 9.99 9.75 9.86 112.2M
2022-02-09 9.73 10.04 9.71 9.86 180.6M
2022-02-08 9.86 10.00 9.70 9.79 156.4M
2022-02-07 9.60 9.99 9.60 9.90 258.1M
2022-02-04 9.50 9.59 9.48 9.50 71.7M
2022-01-31 9.30 9.41 9.30 9.36 17.4M
2022-01-28 9.28 9.44 9.28 9.34 34.3M
2022-01-27 9.42 9.48 9.29 9.31 52.8M
2022-01-26 9.31 9.49 9.30 9.41 95.1M
2022-01-25 9.27 9.36 9.18 9.24 94.8M
2022-01-24 9.26 9.41 9.20 9.35 90.0M
2022-01-21 9.21 9.30 9.15 9.28 107.0M
2022-01-20 9.43 9.49 9.28 9.31 112.8M
2022-01-19 9.40 9.50 9.38 9.43 102.4M
2022-01-18 9.30 9.42 9.24 9.35 109.7M
2022-01-17 9.26 9.35 9.22 9.30 99.8M
2022-01-14 9.23 9.29 9.13 9.20 83.1M
2022-01-13 9.23 9.38 9.18 9.24 131.8M
2022-01-12 9.45 9.52 9.11 9.15 342.2M
2022-01-11 8.48 8.62 8.42 8.57 47.9M
2022-01-10 8.57 8.60 8.48 8.54 42.9M
2022-01-07 8.60 8.65 8.54 8.59 75.3M
2022-01-06 8.41 8.56 8.41 8.54 77.6M
2022-01-05 8.32 8.58 8.30 8.40 193.6M
2022-01-04 8.13 8.32 8.13 8.20 82.5M
2022-01-03 8.03 8.16 8.03 8.09 18.8M