중국(홍콩)석유 (0135)

0135
🏛️ 홍콩 →
7.09
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
2021-12-31 7.28 7.40 7.26 7.31 3.1M
2021-12-30 7.28 7.37 7.23 7.25 5.4M
2021-12-29 7.46 7.47 7.25 7.27 3.7M
2021-12-28 7.45 7.62 7.36 7.40 5.2M
2021-12-24 7.33 7.43 7.28 7.35 3.7M
2021-12-23 7.13 7.32 7.13 7.29 5.8M
2021-12-22 7.21 7.27 7.09 7.17 6.5M
2021-12-21 7.18 7.35 7.13 7.16 7.7M
2021-12-20 7.33 7.45 7.03 7.18 14.3M
2021-12-17 7.59 7.68 7.35 7.37 15.5M
2021-12-16 7.64 7.73 7.50 7.59 10.0M
2021-12-15 7.45 7.64 7.32 7.60 16.5M
2021-12-14 7.51 7.62 7.35 7.53 11.5M
2021-12-13 7.52 7.66 7.43 7.57 9.6M
2021-12-10 7.54 7.75 7.48 7.52 12.5M
2021-12-09 7.50 7.67 7.39 7.54 12.3M
2021-12-08 7.46 7.54 7.40 7.49 7.5M
2021-12-07 7.29 7.47 7.24 7.46 14.4M
2021-12-06 7.35 7.49 7.15 7.16 14.2M
2021-12-03 7.48 7.52 7.38 7.44 10.3M
2021-12-02 7.30 7.50 7.30 7.42 17.0M
2021-12-01 7.33 7.50 7.20 7.30 16.0M
2021-11-30 7.29 7.45 7.16 7.34 42.6M
2021-11-29 7.20 7.40 7.15 7.35 13.7M
2021-11-26 7.25 7.44 7.24 7.28 14.3M
2021-11-25 7.29 7.45 7.25 7.29 15.5M
2021-11-24 7.22 7.34 7.15 7.29 13.4M
2021-11-23 7.18 7.34 7.17 7.29 17.2M
2021-11-22 7.12 7.27 7.10 7.18 14.5M
2021-11-19 7.12 7.12 6.86 7.03 10.0M
2021-11-18 7.13 7.14 6.96 6.98 10.1M
2021-11-17 6.96 7.14 6.95 7.07 12.9M
2021-11-16 6.75 6.96 6.75 6.96 11.9M
2021-11-15 6.85 6.92 6.71 6.79 6.0M
2021-11-12 6.98 7.00 6.81 6.83 7.3M
2021-11-11 6.82 6.93 6.78 6.91 18.0M
2021-11-10 6.94 6.94 6.68 6.88 13.2M
2021-11-09 6.88 6.94 6.78 6.88 8.9M
2021-11-08 6.72 6.94 6.72 6.82 8.2M
2021-11-05 6.79 6.97 6.63 6.67 12.7M
2021-11-04 6.71 6.83 6.65 6.83 14.8M
2021-11-03 6.90 6.95 6.60 6.66 22.8M
2021-11-02 7.18 7.18 6.82 6.85 14.7M
2021-11-01 7.28 7.28 7.01 7.14 13.2M
2021-10-29 7.05 7.15 6.98 7.12 15.0M
2021-10-28 7.12 7.18 6.93 7.05 17.2M
2021-10-27 7.10 7.22 7.10 7.13 14.4M
2021-10-26 7.09 7.24 7.03 7.10 25.3M
2021-10-25 6.83 7.07 6.76 7.04 20.6M
2021-10-22 6.80 6.87 6.68 6.83 18.2M
2021-10-21 6.89 7.07 6.78 6.82 35.1M
2021-10-20 6.80 6.91 6.70 6.84 27.9M
2021-10-19 6.81 6.82 6.65 6.78 16.9M
2021-10-18 6.63 6.77 6.53 6.74 33.2M
2021-10-15 6.96 7.00 6.57 6.67 57.2M
2021-10-12 7.29 7.30 6.89 6.97 43.1M
2021-10-11 7.33 7.50 7.23 7.36 18.5M
2021-10-08 7.52 7.61 7.16 7.29 46.6M
2021-10-07 7.64 7.73 7.48 7.49 32.4M
2021-10-06 7.82 7.92 7.57 7.59 32.2M
2021-10-05 7.49 7.86 7.44 7.77 31.6M
2021-10-04 8.15 8.15 7.52 7.54 29.3M
2021-09-30 8.05 8.20 8.05 8.12 22.6M
2021-09-29 8.25 8.45 8.03 8.08 21.9M
2021-09-28 8.00 8.37 7.90 8.26 29.0M
2021-09-27 7.68 8.10 7.68 7.83 31.1M
2021-09-24 8.19 8.25 7.74 7.83 38.0M
2021-09-23 8.46 8.52 8.06 8.18 31.7M
2021-09-21 8.21 8.48 8.09 8.46 16.7M
2021-09-20 8.71 8.75 8.28 8.36 24.7M
2021-09-17 8.44 8.83 8.44 8.77 56.9M
2021-09-16 8.74 8.84 8.42 8.57 25.6M
2021-09-15 8.90 8.94 8.73 8.82 20.7M
2021-09-14 8.88 9.00 8.71 8.86 15.9M
2021-09-13 8.88 8.95 8.73 8.79 16.3M
2021-09-10 9.00 9.00 8.74 8.84 20.7M
2021-09-09 8.40 8.80 8.39 8.72 27.7M
2021-09-08 8.53 8.65 8.41 8.50 13.7M
2021-09-07 8.37 8.61 8.33 8.59 12.1M
2021-09-06 8.54 8.71 8.32 8.40 11.3M
2021-09-03 8.62 8.75 8.42 8.51 18.7M
2021-09-02 8.33 8.60 8.26 8.58 25.9M
2021-09-01 8.15 8.42 8.15 8.26 23.7M
2021-08-31 7.88 8.24 7.84 8.24 40.9M
2021-08-30 7.65 7.93 7.65 7.90 20.9M
2021-08-27 7.29 7.66 7.26 7.62 24.7M
2021-08-26 7.13 7.35 7.13 7.27 26.2M
2021-08-25 7.71 7.73 7.04 7.09 43.5M
2021-08-24 7.50 7.64 7.32 7.51 26.2M
2021-08-23 7.27 7.46 7.27 7.42 11.3M
2021-08-20 7.32 7.32 7.08 7.17 10.0M
2021-08-19 7.40 7.40 7.16 7.28 14.1M
2021-08-18 7.32 7.68 7.31 7.43 37.4M
2021-08-17 7.26 7.35 7.19 7.27 11.9M
2021-08-16 7.30 7.38 7.16 7.25 9.5M
2021-08-13 7.05 7.38 7.05 7.32 22.6M
2021-08-12 7.10 7.25 7.03 7.19 16.8M
2021-08-11 6.89 7.09 6.79 7.09 24.7M
2021-08-10 6.71 6.84 6.64 6.84 19.0M
2021-08-09 6.62 6.73 6.57 6.69 7.9M
2021-08-06 6.82 6.84 6.58 6.58 11.8M
2021-08-05 6.81 6.85 6.63 6.81 20.3M
2021-08-04 6.72 6.79 6.68 6.75 7.6M
2021-08-03 6.72 6.86 6.54 6.67 15.6M
2021-08-02 6.82 6.82 6.68 6.75 13.7M
2021-07-30 6.87 6.92 6.67 6.72 19.7M
2021-07-29 6.83 6.94 6.67 6.70 23.2M
2021-07-28 6.62 6.71 6.54 6.69 18.9M
2021-07-27 6.72 6.90 6.48 6.59 22.4M
2021-07-26 6.75 6.84 6.63 6.65 13.0M
2021-07-23 6.78 6.86 6.68 6.70 9.4M
2021-07-22 6.71 6.81 6.66 6.75 20.8M
2021-07-21 6.74 6.86 6.61 6.64 15.4M
2021-07-20 6.85 6.85 6.51 6.68 26.4M
2021-07-19 6.88 6.91 6.79 6.86 12.3M
2021-07-16 7.17 7.19 6.84 6.86 23.6M
2021-07-15 7.00 7.24 6.96 7.17 25.1M
2021-07-14 6.97 7.00 6.84 6.97 11.6M
2021-07-13 6.86 6.96 6.77 6.95 11.1M
2021-07-12 6.82 6.97 6.79 6.85 13.1M
2021-07-09 6.82 6.92 6.72 6.78 18.6M
2021-07-08 7.05 7.05 6.72 6.72 26.1M
2021-07-07 6.89 7.02 6.80 6.97 24.6M
2021-07-06 7.24 7.24 6.87 6.94 11.6M
2021-07-05 7.14 7.23 7.01 7.14 6.1M
2021-07-02 7.16 7.19 7.07 7.14 13.9M
2021-06-30 7.22 7.28 7.08 7.16 18.1M
2021-06-29 7.30 7.33 7.16 7.22 15.1M
2021-06-28 7.28 7.37 7.24 7.32 7.0M
2021-06-25 7.30 7.35 7.19 7.28 13.1M
2021-06-24 7.32 7.40 7.26 7.29 7.4M
2021-06-23 7.12 7.39 7.12 7.32 18.7M
2021-06-22 6.99 7.23 6.99 7.20 15.7M
2021-06-21 7.18 7.20 6.92 6.98 17.7M
2021-06-18 7.33 7.33 7.04 7.28 31.7M
2021-06-17 7.20 7.36 7.14 7.33 30.0M
2021-06-16 6.95 7.21 6.80 7.10 29.5M
2021-06-15 6.99 7.07 6.70 6.95 30.4M
2021-06-11 6.81 6.99 6.79 6.94 26.0M
2021-06-10 6.96 7.01 6.72 6.78 31.9M
2021-06-09 6.98 7.00 6.89 6.94 10.8M
2021-06-08 6.80 7.03 6.76 6.92 33.2M
2021-06-07 6.82 6.85 6.68 6.79 31.3M
2021-06-04 6.75 6.84 6.62 6.76 25.7M
2021-06-03 6.66 6.85 6.63 6.75 44.7M
2021-06-02 6.20 6.65 6.20 6.49 36.5M
2021-06-01 5.85 6.18 5.82 6.15 32.8M
2021-05-31 5.99 6.00 5.73 5.86 51.8M
2021-05-28 8.83 8.88 8.71 8.81 36.4M
2021-05-27 8.99 8.99 8.77 8.83 35.4M
2021-05-26 8.88 9.12 8.80 8.94 25.2M
2021-05-25 8.98 8.98 8.76 8.82 25.7M
2021-05-24 9.08 9.10 8.90 8.98 15.4M
2021-05-21 8.96 9.14 8.93 9.02 10.7M
2021-05-20 8.96 9.05 8.86 8.97 16.1M
2021-05-18 8.98 9.30 8.95 9.19 31.3M
2021-05-17 8.76 9.00 8.76 8.88 16.8M
2021-05-14 8.63 8.73 8.56 8.72 16.8M
2021-05-13 8.66 8.78 8.60 8.60 8.1M
2021-05-12 8.77 8.80 8.65 8.72 20.0M
2021-05-11 8.60 8.76 8.51 8.70 14.5M
2021-05-10 8.72 8.79 8.65 8.68 12.7M
2021-05-07 8.75 8.78 8.61 8.63 9.3M
2021-05-06 8.66 8.77 8.56 8.75 15.2M
2021-05-05 8.63 8.64 8.48 8.56 6.2M
2021-05-04 8.42 8.64 8.39 8.56 13.7M
2021-05-03 8.40 8.42 8.23 8.40 8.6M
2021-04-30 8.46 8.50 8.34 8.34 14.1M
2021-04-29 8.44 8.50 8.32 8.46 12.9M
2021-04-28 8.36 8.49 8.31 8.36 15.5M
2021-04-27 8.41 8.42 8.28 8.34 11.4M
2021-04-26 8.60 8.63 8.41 8.42 7.3M
2021-04-23 8.36 8.60 8.26 8.57 19.7M
2021-04-22 8.40 8.42 8.12 8.36 34.2M
2021-04-21 8.47 8.54 8.41 8.46 27.4M
2021-04-20 8.64 8.69 8.58 8.61 23.5M
2021-04-19 8.62 8.72 8.51 8.60 22.7M
2021-04-16 8.82 8.88 8.61 8.69 19.4M
2021-04-15 8.70 8.82 8.65 8.82 19.9M
2021-04-14 8.71 8.75 8.54 8.73 16.7M
2021-04-13 8.63 8.75 8.50 8.64 31.6M
2021-04-12 8.46 8.60 8.34 8.60 21.0M
2021-04-09 8.44 8.56 8.31 8.48 18.3M
2021-04-08 8.37 8.43 8.28 8.38 9.1M
2021-04-07 8.41 8.44 8.21 8.37 27.2M
2021-04-01 8.16 8.30 8.08 8.21 21.5M
2021-03-31 8.37 8.41 8.15 8.17 26.6M
2021-03-30 8.35 8.48 8.25 8.37 16.8M
2021-03-29 8.23 8.45 8.07 8.35 23.0M
2021-03-26 8.35 8.37 8.14 8.20 27.1M
2021-03-25 8.45 8.56 8.23 8.26 26.7M
2021-03-24 8.11 8.56 8.11 8.37 58.2M
2021-03-23 8.11 8.13 7.85 8.00 14.7M
2021-03-22 8.30 8.34 8.06 8.09 15.4M
2021-03-19 7.88 8.29 7.88 8.23 24.2M
2021-03-18 8.09 8.22 8.01 8.05 11.7M
2021-03-17 8.00 8.09 7.93 8.08 16.7M
2021-03-16 8.09 8.09 7.84 7.99 16.4M
2021-03-15 8.22 8.24 7.92 8.02 15.5M
2021-03-12 8.12 8.38 8.06 8.08 20.9M
2021-03-11 7.80 8.17 7.80 8.11 30.7M
2021-03-10 7.69 7.88 7.64 7.82 21.2M
2021-03-09 7.81 7.81 7.47 7.58 16.1M
2021-03-08 7.80 8.04 7.72 7.75 21.0M
2021-03-05 7.58 7.80 7.49 7.63 23.1M
2021-03-04 7.68 7.70 7.42 7.54 17.3M
2021-03-03 7.37 7.68 7.30 7.65 17.7M
2021-03-02 7.34 7.56 7.34 7.35 15.3M
2021-03-01 7.15 7.35 7.15 7.34 7.6M
2021-02-26 7.24 7.33 7.10 7.13 23.7M
2021-02-25 7.36 7.52 7.36 7.38 31.8M
2021-02-24 7.60 7.66 7.17 7.27 19.7M
2021-02-23 7.63 7.81 7.59 7.60 13.3M
2021-02-22 7.73 7.82 7.55 7.58 13.2M
2021-02-19 7.81 7.85 7.57 7.67 11.4M
2021-02-18 7.89 7.94 7.73 7.90 23.9M
2021-02-17 7.83 8.06 7.56 7.88 24.8M
2021-02-16 7.60 7.88 7.51 7.84 28.6M
2021-02-11 7.39 7.55 7.39 7.50 3.8M
2021-02-10 7.47 7.49 7.36 7.47 11.2M
2021-02-09 7.40 7.50 7.31 7.47 12.3M
2021-02-08 7.26 7.55 7.26 7.38 31.8M
2021-02-05 7.19 7.25 7.12 7.17 10.9M
2021-02-04 7.05 7.24 7.04 7.13 13.8M
2021-02-03 7.14 7.20 7.00 7.04 25.8M
2021-02-02 7.04 7.22 6.94 7.13 19.5M
2021-02-01 6.60 7.06 6.58 7.04 24.7M
2021-01-29 6.78 6.83 6.50 6.63 29.0M
2021-01-28 7.05 7.05 6.68 6.71 30.0M
2021-01-27 7.11 7.21 7.00 7.15 13.7M
2021-01-26 7.12 7.17 7.02 7.05 18.5M
2021-01-25 7.15 7.20 7.06 7.17 20.1M
2021-01-22 7.16 7.30 7.09 7.13 19.2M
2021-01-21 7.25 7.29 7.04 7.21 27.0M
2021-01-20 7.39 7.41 7.22 7.30 18.7M
2021-01-19 7.31 7.46 7.22 7.33 21.0M
2021-01-18 7.29 7.32 7.14 7.31 13.5M
2021-01-15 7.16 7.30 7.12 7.29 16.1M
2021-01-14 7.30 7.36 7.16 7.25 14.3M
2021-01-13 7.34 7.55 7.25 7.29 20.1M
2021-01-12 7.40 7.47 7.26 7.33 27.6M
2021-01-11 7.73 7.77 7.34 7.47 39.7M
2021-01-08 7.45 7.66 7.33 7.66 56.1M
2021-01-07 7.20 7.40 7.01 7.36 47.9M
2021-01-06 7.18 7.27 6.98 7.23 44.2M
2021-01-05 7.00 7.20 6.87 7.14 48.8M
2021-01-04 6.70 7.00 6.57 7.00 27.2M