CNOOC Ltd A (600938)

600938
🏛️ 중국 →
26.40
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 15.14 15.30 15.13 15.20 17.0M
2022-12-29 15.30 15.30 15.08 15.09 26.2M
2022-12-28 15.45 15.48 15.34 15.37 16.4M
2022-12-27 15.50 15.60 15.38 15.45 25.8M
2022-12-26 15.20 15.45 15.15 15.45 31.5M
2022-12-23 15.07 15.14 14.97 15.06 16.8M
2022-12-22 15.35 15.38 15.09 15.11 22.8M
2022-12-21 15.39 15.41 15.15 15.22 18.3M
2022-12-20 15.30 15.48 15.25 15.34 21.4M
2022-12-19 15.82 15.83 15.18 15.31 48.1M
2022-12-16 15.80 15.90 15.72 15.84 19.1M
2022-12-15 16.06 16.07 15.88 15.90 21.7M
2022-12-14 16.05 16.09 15.88 15.93 25.1M
2022-12-13 16.03 16.10 15.90 16.03 22.9M
2022-12-12 16.15 16.15 15.85 15.88 37.1M
2022-12-09 16.16 16.19 16.06 16.15 26.8M
2022-12-08 16.14 16.28 16.00 16.20 42.6M
2022-12-07 16.40 16.43 16.13 16.23 52.6M
2022-12-06 16.88 16.94 16.56 16.69 56.2M
2022-12-05 16.78 17.32 16.70 17.15 55.7M
2022-12-02 16.47 17.10 16.47 16.76 58.3M
2022-12-01 16.66 16.77 16.31 16.54 59.0M
2022-11-30 16.19 16.54 16.12 16.47 51.4M
2022-11-29 15.92 16.33 15.78 16.25 59.6M
2022-11-28 15.81 15.98 15.68 15.87 37.8M
2022-11-25 15.92 16.21 15.89 16.12 35.2M
2022-11-24 15.88 16.10 15.75 15.96 53.3M
2022-11-23 15.82 16.35 15.80 16.10 77.0M
2022-11-22 15.43 16.00 15.40 15.71 45.5M
2022-11-21 15.41 15.55 15.32 15.48 33.2M
2022-11-18 15.74 15.85 15.61 15.67 42.6M
2022-11-17 16.07 16.14 15.72 15.89 49.5M
2022-11-16 16.09 16.40 16.07 16.28 47.1M
2022-11-15 15.80 16.08 15.61 16.07 36.4M
2022-11-14 16.35 16.58 15.94 16.03 43.2M
2022-11-11 16.12 16.36 15.83 16.30 61.2M
2022-11-10 15.75 15.91 15.54 15.86 48.3M
2022-11-09 16.07 16.23 16.00 16.08 36.3M
2022-11-08 16.52 16.66 16.10 16.25 52.3M
2022-11-07 15.75 17.00 15.75 16.41 103.5M
2022-11-04 15.31 15.83 15.30 15.74 74.5M
2022-11-03 15.35 15.62 15.26 15.35 37.6M
2022-11-02 15.21 15.67 15.14 15.56 53.4M
2022-11-01 14.48 15.35 14.48 15.24 52.2M
2022-10-31 15.20 15.24 14.66 14.70 56.7M
2022-10-28 15.39 15.50 15.20 15.34 44.7M
2022-10-27 15.31 15.50 15.18 15.37 50.9M
2022-10-26 15.48 15.72 15.00 15.18 78.1M
2022-10-25 15.87 15.92 15.36 15.50 49.3M
2022-10-24 15.85 16.05 15.69 15.94 67.5M
2022-10-21 15.80 15.95 15.18 15.92 97.3M
2022-10-20 15.96 16.33 15.89 16.08 35.4M
2022-10-19 16.00 16.14 15.79 15.80 26.3M
2022-10-18 16.50 16.50 16.08 16.11 35.8M
2022-10-17 16.14 16.67 15.94 16.54 38.6M
2022-10-14 16.16 16.36 16.09 16.29 39.8M
2022-10-13 16.05 16.09 15.68 15.94 36.2M
2022-10-12 16.46 16.76 16.34 16.67 41.2M
2022-10-11 16.46 16.83 16.03 16.70 47.5M
2022-10-10 16.70 16.87 16.41 16.53 64.7M
2022-09-30 15.42 15.95 15.30 15.83 38.7M
2022-09-29 15.48 15.71 15.30 15.43 41.8M
2022-09-28 15.30 15.65 15.02 15.15 39.3M
2022-09-27 15.45 15.55 14.84 15.34 68.7M
2022-09-26 16.43 16.44 15.48 15.52 89.3M
2022-09-23 16.59 17.53 16.57 17.00 77.7M
2022-09-22 16.25 16.85 16.11 16.67 54.1M
2022-09-21 16.00 16.66 15.83 16.62 44.9M
2022-09-20 16.25 16.29 15.93 16.15 30.8M
2022-09-19 16.01 16.40 15.86 16.10 30.7M
2022-09-16 16.48 16.62 16.10 16.12 36.8M
2022-09-15 16.98 17.00 16.44 16.73 59.7M
2022-09-14 16.08 16.95 16.08 16.69 77.3M
2022-09-13 16.55 16.60 16.18 16.34 46.4M
2022-09-09 16.14 16.31 16.00 16.27 33.2M
2022-09-08 16.18 16.22 15.93 16.17 60.5M
2022-09-07 16.62 16.80 16.41 16.68 63.3M
2022-09-06 17.18 17.21 16.71 17.00 53.3M
2022-09-05 16.30 17.15 16.26 17.10 76.5M
2022-09-02 15.98 16.26 15.82 16.03 35.5M
2022-09-01 16.16 16.67 15.97 16.00 62.6M
2022-08-31 16.50 16.64 16.18 16.27 72.7M
2022-08-30 17.58 17.79 16.50 17.03 95.8M
2022-08-29 16.45 17.58 16.45 17.23 90.2M
2022-08-26 17.21 17.31 16.68 16.71 96.7M
2022-08-25 16.66 17.98 16.54 17.68 178.9M
2022-08-24 16.11 16.77 16.08 16.35 138.6M
2022-08-23 15.10 16.25 15.07 16.04 160.7M
2022-08-22 14.84 15.18 14.83 15.08 55.2M
2022-08-19 14.60 15.08 14.53 14.84 98.0M
2022-08-18 14.76 14.76 14.38 14.41 49.9M
2022-08-17 14.60 14.80 14.52 14.77 36.9M
2022-08-16 14.69 14.83 14.52 14.66 48.7M
2022-08-15 14.80 15.20 14.66 15.00 60.7M
2022-08-12 14.58 15.33 14.51 15.06 105.8M
2022-08-11 14.29 14.43 14.25 14.39 35.3M
2022-08-10 14.37 14.47 14.08 14.21 37.6M
2022-08-09 14.32 14.50 14.30 14.34 45.7M
2022-08-08 14.15 14.30 14.07 14.29 40.3M
2022-08-05 14.30 14.32 14.01 14.26 81.9M
2022-08-04 14.71 14.71 14.38 14.60 44.4M
2022-08-03 14.94 15.11 14.81 14.87 30.7M
2022-08-02 15.13 15.18 14.70 15.04 50.1M
2022-08-01 15.11 15.52 15.05 15.44 43.4M
2022-07-29 15.32 15.59 15.03 15.10 44.1M
2022-07-28 15.22 15.46 15.20 15.42 51.9M
2022-07-27 15.10 15.22 14.97 15.04 29.6M
2022-07-26 15.15 15.28 15.05 15.25 39.4M
2022-07-25 15.10 15.16 14.85 14.93 36.2M
2022-07-22 15.24 15.45 15.05 15.15 49.5M
2022-07-21 15.77 15.80 15.46 15.49 40.5M
2022-07-20 15.81 16.10 15.73 15.83 47.9M
2022-07-19 15.97 16.04 15.45 15.72 70.5M
2022-07-18 15.05 15.78 15.05 15.78 81.8M
2022-07-15 14.77 15.23 14.66 14.88 84.5M
2022-07-14 16.08 16.25 15.71 16.19 70.5M
2022-07-13 15.70 16.15 15.54 16.15 59.9M
2022-07-12 16.05 16.28 16.00 16.22 30.1M
2022-07-11 16.03 16.28 15.73 16.21 52.2M
2022-07-08 16.51 16.52 16.00 16.03 53.2M
2022-07-07 15.84 16.15 15.61 16.12 78.7M
2022-07-06 16.42 16.55 15.70 16.20 170.9M
2022-07-05 17.50 17.55 17.12 17.36 56.8M
2022-07-04 17.06 17.50 17.06 17.22 53.0M
2022-07-01 17.06 17.26 16.90 17.09 52.5M
2022-06-30 17.45 17.55 17.10 17.45 66.0M
2022-06-29 18.20 18.42 17.49 17.63 76.4M
2022-06-28 17.90 18.30 17.90 18.17 85.7M
2022-06-27 17.12 17.68 17.00 17.62 82.8M
2022-06-24 17.08 17.25 16.88 17.03 66.8M
2022-06-23 16.60 17.33 16.60 17.21 81.3M
2022-06-22 17.15 17.46 16.70 16.76 93.5M
2022-06-21 17.25 17.53 17.11 17.30 86.6M
2022-06-20 17.71 17.85 16.80 17.10 175.2M
2022-06-17 18.47 18.88 18.12 18.65 91.2M
2022-06-16 19.00 19.26 18.34 18.61 137.8M
2022-06-15 20.18 20.26 19.38 19.38 121.3M
2022-06-14 19.41 20.48 19.33 20.40 101.3M
2022-06-13 19.88 20.18 19.37 19.61 93.0M
2022-06-10 19.30 20.49 19.30 20.31 88.8M
2022-06-09 19.70 20.36 19.45 19.72 122.0M
2022-06-08 19.16 19.45 18.70 19.30 97.0M
2022-06-07 18.41 19.30 18.35 18.90 95.2M
2022-06-06 18.50 18.79 18.35 18.57 102.1M
2022-06-02 18.63 18.65 17.97 18.00 109.3M
2022-06-01 19.00 19.30 18.70 18.97 95.7M
2022-05-31 19.50 19.90 19.06 19.47 133.6M
2022-05-30 18.39 19.67 18.22 19.50 182.6M
2022-05-27 17.20 18.50 17.20 18.50 242.0M
2022-05-26 16.55 17.15 16.43 16.82 101.5M
2022-05-25 15.91 16.95 15.91 16.62 152.8M
2022-05-24 16.14 16.32 15.85 15.94 106.3M
2022-05-23 15.66 16.33 15.61 16.15 134.6M
2022-05-20 15.55 16.05 15.55 15.72 106.2M
2022-05-19 15.70 15.82 15.42 15.68 118.2M
2022-05-18 15.61 16.53 15.28 16.15 151.5M
2022-05-17 15.98 16.28 15.70 15.82 147.2M
2022-05-16 15.45 16.03 15.43 15.71 185.3M
2022-05-13 15.23 15.50 15.05 15.26 141.8M
2022-05-12 15.67 15.75 14.95 15.01 170.7M
2022-05-11 14.99 15.78 14.90 15.48 232.7M
2022-05-10 15.40 15.50 14.89 15.21 249.7M
2022-05-09 15.49 16.39 15.16 16.26 245.1M
2022-05-06 15.81 16.66 15.65 15.68 294.6M
2022-05-05 17.05 17.21 16.20 16.20 317.2M
2022-04-29 16.00 17.01 15.51 17.01 418.6M
2022-04-28 14.51 15.46 14.45 15.46 365.5M
2022-04-27 14.03 14.98 13.80 14.98 418.3M
2022-04-26 14.00 14.27 13.25 13.62 401.3M
2022-04-25 15.69 16.11 13.78 14.29 598.0M
2022-04-22 14.51 15.17 14.05 15.17 357.7M
2022-04-21 12.96 15.55 12.96 13.79 882.3M