CNOOC

600938
🏛️ china →
26.40
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 20.50 21.08 20.46 20.97 42.9M
2023-12-28 20.55 20.85 20.37 20.66 42.4M
2023-12-27 20.10 20.69 20.04 20.62 47.4M
2023-12-26 19.94 20.24 19.94 20.03 40.9M
2023-12-25 19.96 20.00 19.78 20.00 26.7M
2023-12-22 19.70 20.01 19.67 19.93 29.5M
2023-12-21 19.80 19.89 19.65 19.72 21.7M
2023-12-20 19.80 20.00 19.78 19.84 26.2M
2023-12-19 19.60 19.76 19.54 19.71 19.1M
2023-12-18 19.32 19.60 19.25 19.55 18.4M
2023-12-15 19.65 19.81 19.35 19.35 20.3M
2023-12-14 19.45 19.64 19.38 19.56 18.0M
2023-12-13 19.61 19.78 19.38 19.39 36.1M
2023-12-12 19.61 19.86 19.50 19.84 22.7M
2023-12-11 19.94 19.96 19.45 19.67 40.9M
2023-12-08 19.41 20.07 19.40 20.07 44.8M
2023-12-07 19.26 19.47 19.00 19.40 34.9M
2023-12-06 19.60 19.60 19.28 19.47 28.0M
2023-12-05 19.81 19.88 19.62 19.63 20.4M
2023-12-04 19.92 20.15 19.81 19.85 24.9M
2023-12-01 19.70 20.03 19.70 19.96 25.2M
2023-11-30 19.50 19.90 19.50 19.88 30.4M
2023-11-29 19.28 19.50 19.25 19.46 24.7M
2023-11-28 19.19 19.30 19.15 19.23 20.0M
2023-11-27 19.39 19.42 19.08 19.18 28.7M
2023-11-24 19.19 19.45 19.19 19.40 25.2M
2023-11-23 19.00 19.24 18.99 19.23 22.8M
2023-11-22 18.96 19.21 18.91 19.06 24.0M
2023-11-21 19.12 19.16 18.98 18.99 24.1M
2023-11-20 19.23 19.43 18.98 19.04 31.6M
2023-11-17 19.20 19.20 18.92 19.12 27.4M
2023-11-16 19.13 19.43 19.12 19.36 22.7M
2023-11-15 19.03 19.24 18.98 19.22 22.3M
2023-11-14 19.28 19.38 18.91 19.01 27.5M
2023-11-13 19.09 19.26 18.82 19.25 30.8M
2023-11-10 18.94 19.08 18.88 19.04 17.9M
2023-11-09 18.79 19.04 18.68 18.98 26.9M
2023-11-08 18.73 18.96 18.53 18.94 37.4M
2023-11-07 18.67 19.09 18.60 19.03 40.8M
2023-11-06 19.43 19.43 18.57 18.80 77.0M
2023-11-03 19.73 19.77 19.46 19.52 23.6M
2023-11-02 19.63 19.80 19.56 19.64 17.5M
2023-11-01 19.38 19.64 19.30 19.63 19.6M
2023-10-31 19.42 19.63 19.29 19.50 19.3M
2023-10-30 19.91 19.96 19.42 19.52 33.7M
2023-10-27 19.93 20.19 19.80 19.90 26.6M
2023-10-26 19.58 20.06 19.52 20.06 28.0M
2023-10-25 20.15 20.18 19.41 19.63 55.3M
2023-10-24 20.33 20.45 20.05 20.20 33.8M
2023-10-23 20.03 20.71 19.98 20.31 41.5M
2023-10-20 20.25 20.29 20.08 20.11 16.3M
2023-10-19 20.50 20.56 20.12 20.17 19.3M
2023-10-18 20.77 20.77 20.43 20.48 25.8M
2023-10-17 20.70 21.15 20.70 21.13 33.3M
2023-10-16 21.10 21.15 20.62 20.87 41.9M
2023-10-13 20.37 20.78 20.30 20.73 32.5M
2023-10-12 20.20 20.45 20.09 20.38 36.8M
2023-10-11 20.21 20.50 20.07 20.29 43.5M
2023-10-10 20.80 20.94 20.17 20.20 45.5M
2023-10-09 20.49 21.08 19.98 20.98 72.6M
2023-09-28 21.18 21.33 20.92 21.14 33.7M
2023-09-27 20.54 20.82 20.44 20.80 38.9M
2023-09-26 20.50 20.70 20.40 20.48 33.7M
2023-09-25 20.64 20.77 20.43 20.44 38.6M
2023-09-22 20.74 20.78 20.22 20.67 45.4M
2023-09-21 20.50 20.82 20.45 20.74 32.3M
2023-09-20 20.32 20.66 20.23 20.61 33.6M
2023-09-19 20.36 20.64 20.31 20.41 30.8M
2023-09-18 20.35 20.43 19.98 20.33 37.6M
2023-09-15 20.50 21.10 20.19 20.32 56.6M
2023-09-14 19.59 20.30 19.53 20.23 62.9M
2023-09-13 19.54 19.65 19.45 19.61 27.8M
2023-09-12 19.42 19.66 19.33 19.36 27.4M
2023-09-11 19.39 19.62 19.33 19.50 32.8M
2023-09-08 19.58 19.58 19.18 19.37 35.5M
2023-09-07 19.74 20.04 19.68 19.72 57.7M
2023-09-06 19.70 19.97 19.40 19.64 31.5M
2023-09-05 19.40 19.64 19.34 19.50 40.7M
2023-09-04 19.28 19.47 19.27 19.46 48.1M
2023-09-01 19.05 19.19 19.05 19.15 25.7M
2023-08-31 19.10 19.10 18.94 19.00 10.7M
2023-08-30 18.98 19.02 18.94 19.01 16.0M
2023-08-29 18.97 19.08 18.93 18.97 17.0M
2023-08-28 19.39 19.45 18.86 18.97 35.9M
2023-08-25 18.64 18.82 18.64 18.74 15.3M
2023-08-24 18.74 18.88 18.61 18.72 18.5M
2023-08-23 18.80 19.01 18.73 18.74 23.8M
2023-08-22 18.38 18.86 18.37 18.81 37.6M
2023-08-21 18.43 18.55 18.31 18.46 16.6M
2023-08-18 18.43 18.67 18.34 18.46 21.4M
2023-08-17 18.09 18.44 18.00 18.44 17.8M
2023-08-16 18.55 18.58 18.24 18.26 25.8M
2023-08-15 18.61 18.70 18.50 18.66 17.9M
2023-08-14 18.61 18.75 18.50 18.66 23.5M
2023-08-11 18.90 19.01 18.60 18.66 36.6M
2023-08-10 18.76 19.03 18.76 19.01 54.1M
2023-08-09 18.81 18.82 18.57 18.64 15.5M
2023-08-08 18.73 18.87 18.66 18.75 14.5M
2023-08-07 18.65 18.79 18.59 18.75 19.9M
2023-08-04 18.65 18.86 18.60 18.63 33.0M
2023-08-03 18.71 18.71 18.45 18.53 31.7M
2023-08-02 19.08 19.12 18.75 18.84 34.1M
2023-08-01 18.85 19.09 18.80 19.04 44.3M
2023-07-31 18.91 19.11 18.64 18.78 35.9M
2023-07-28 18.76 18.91 18.60 18.89 34.0M
2023-07-27 18.77 19.09 18.76 18.83 19.6M
2023-07-26 18.98 19.09 18.67 18.76 19.4M
2023-07-25 18.81 19.11 18.81 18.98 29.1M
2023-07-24 18.80 18.83 18.36 18.49 18.8M
2023-07-21 18.86 18.92 18.66 18.68 16.5M
2023-07-20 19.18 19.28 18.77 18.84 21.7M
2023-07-19 18.98 19.34 18.92 19.18 16.5M
2023-07-18 19.00 19.04 18.84 18.86 11.9M
2023-07-17 18.88 19.06 18.80 19.05 16.8M
2023-07-14 19.25 19.37 19.04 19.07 26.5M
2023-07-13 19.49 19.80 19.31 19.75 39.6M
2023-07-12 18.99 19.39 18.99 19.27 35.7M
2023-07-11 19.01 19.04 18.81 18.91 17.7M
2023-07-10 19.17 19.30 18.87 19.00 17.0M
2023-07-07 19.06 19.20 18.91 19.10 16.1M
2023-07-06 19.07 19.20 18.88 19.06 15.1M
2023-07-05 19.15 19.25 18.86 19.06 23.7M
2023-07-04 18.55 19.06 18.50 19.05 38.8M
2023-07-03 18.13 18.67 18.12 18.62 33.8M
2023-06-30 18.05 18.13 18.00 18.12 12.9M
2023-06-29 18.46 18.46 18.00 18.02 14.8M
2023-06-28 18.00 18.25 17.91 18.22 22.6M
2023-06-27 17.91 18.19 17.69 18.09 32.0M
2023-06-26 17.79 17.98 17.70 17.82 21.1M
2023-06-21 17.91 18.18 17.84 17.84 31.1M
2023-06-20 18.28 18.31 17.91 17.95 34.6M
2023-06-19 18.50 18.51 18.28 18.35 24.1M
2023-06-16 18.48 18.55 18.36 18.50 28.3M
2023-06-15 18.13 18.23 18.00 18.21 25.8M
2023-06-14 18.16 18.31 18.09 18.25 27.4M
2023-06-13 18.37 18.40 17.68 18.02 61.5M
2023-06-12 18.63 18.78 18.53 18.58 28.8M
2023-06-09 18.35 18.73 18.33 18.67 27.4M
2023-06-08 18.14 18.45 18.13 18.43 32.6M
2023-06-07 17.94 18.10 17.85 18.09 24.1M
2023-06-06 18.00 18.20 17.90 17.98 23.0M
2023-06-05 18.19 18.25 17.97 18.08 29.3M
2023-06-02 17.90 18.21 17.89 17.94 29.0M
2023-06-01 17.47 17.83 17.39 17.72 29.2M
2023-05-31 18.06 18.07 17.45 17.55 58.8M
2023-05-30 18.37 18.51 18.17 18.34 25.4M
2023-05-29 18.16 18.56 18.09 18.37 37.5M
2023-05-26 17.90 18.18 17.71 18.00 35.3M
2023-05-25 18.38 18.45 17.68 18.10 44.7M
2023-05-24 18.53 18.68 18.30 18.40 34.1M
2023-05-23 19.22 19.45 18.53 18.54 51.0M
2023-05-22 18.92 19.18 18.87 19.16 22.9M
2023-05-19 18.90 19.12 18.73 19.04 30.7M
2023-05-18 19.05 19.20 18.95 18.96 32.2M
2023-05-17 18.80 18.91 18.65 18.82 27.8M
2023-05-16 19.20 19.55 18.93 18.95 46.0M
2023-05-15 18.70 19.07 18.50 19.06 37.4M
2023-05-12 19.06 19.24 18.66 18.86 53.3M
2023-05-11 19.09 19.40 19.01 19.23 37.1M
2023-05-10 19.80 19.89 18.96 19.15 71.2M
2023-05-09 20.09 20.59 19.61 19.73 82.6M
2023-05-08 18.74 20.30 18.74 19.92 117.3M
2023-05-05 18.80 19.04 18.35 18.50 52.1M
2023-05-04 18.63 19.17 18.22 18.92 80.3M
2023-04-28 18.65 19.48 18.62 19.33 75.4M
2023-04-27 18.18 18.51 18.18 18.38 40.4M
2023-04-26 18.88 18.88 18.00 18.53 82.6M
2023-04-25 18.97 19.30 18.70 19.11 79.8M
2023-04-24 19.36 19.52 18.70 18.90 72.6M
2023-04-21 19.12 20.15 19.00 19.28 90.4M
2023-04-20 18.88 19.41 18.58 19.37 60.0M
2023-04-19 19.26 19.51 18.96 19.08 50.5M
2023-04-18 19.63 19.63 19.15 19.32 61.1M
2023-04-17 18.93 19.98 18.82 19.85 110.4M
2023-04-14 18.72 19.22 18.61 18.95 66.2M
2023-04-13 18.30 19.38 18.30 18.83 137.2M
2023-04-12 17.81 18.28 17.80 18.14 64.4M
2023-04-11 17.85 17.86 17.61 17.82 46.9M
2023-04-10 17.60 18.09 17.45 18.00 80.0M
2023-04-07 17.66 17.74 17.33 17.57 47.7M
2023-04-06 18.06 18.07 17.55 17.77 75.5M
2023-04-04 17.89 18.28 17.77 18.06 82.3M
2023-04-03 17.57 18.29 17.57 17.64 116.9M
2023-03-31 17.14 17.20 16.92 17.04 47.1M
2023-03-30 16.70 17.30 16.55 17.15 100.8M
2023-03-29 16.87 16.96 16.70 16.85 45.4M
2023-03-28 16.75 16.89 16.60 16.79 70.7M
2023-03-27 16.70 16.70 16.40 16.47 54.8M
2023-03-24 16.89 16.89 16.62 16.70 60.3M
2023-03-23 16.85 17.15 16.58 17.01 60.2M
2023-03-22 17.00 17.13 16.72 16.83 54.6M
2023-03-21 17.09 17.10 16.57 16.88 55.5M
2023-03-20 17.31 17.66 16.85 16.96 100.3M
2023-03-17 17.02 17.70 17.02 17.47 83.4M
2023-03-16 17.36 17.39 16.80 16.93 109.7M
2023-03-15 17.78 18.11 17.41 17.87 70.6M
2023-03-14 18.21 18.36 17.85 17.91 65.1M
2023-03-13 17.77 18.46 17.69 18.41 88.4M
2023-03-10 18.02 18.15 17.50 17.55 67.8M
2023-03-09 17.97 18.52 17.90 18.20 69.6M
2023-03-08 17.95 18.16 17.77 18.12 90.2M
2023-03-07 17.25 18.92 17.25 18.21 173.7M
2023-03-06 17.32 17.51 17.04 17.20 74.4M
2023-03-03 16.68 17.34 16.55 17.18 139.6M
2023-03-02 16.16 16.81 16.14 16.67 120.3M
2023-03-01 15.99 16.16 15.98 16.14 39.5M
2023-02-28 15.95 16.02 15.90 15.97 15.5M
2023-02-27 15.97 16.03 15.90 15.95 17.4M
2023-02-24 16.14 16.14 15.89 15.98 20.3M
2023-02-23 16.08 16.14 16.03 16.09 30.9M
2023-02-22 15.98 16.28 15.96 16.14 46.7M
2023-02-21 16.06 16.16 16.01 16.05 47.0M
2023-02-20 15.83 16.07 15.76 16.05 43.4M
2023-02-17 15.83 15.89 15.76 15.85 22.0M
2023-02-16 15.93 16.07 15.70 15.82 35.1M
2023-02-15 16.01 16.06 15.92 15.94 18.0M
2023-02-14 15.96 16.09 15.88 16.09 27.1M
2023-02-13 15.93 15.99 15.89 15.96 25.1M
2023-02-10 15.98 16.01 15.82 15.89 28.5M
2023-02-09 15.96 16.09 15.92 16.02 28.9M
2023-02-08 16.13 16.20 15.91 15.96 34.7M
2023-02-07 15.95 16.03 15.87 16.00 27.3M
2023-02-06 15.76 15.91 15.65 15.90 20.8M
2023-02-03 15.96 15.98 15.84 15.89 34.7M
2023-02-02 15.94 16.14 15.85 16.10 42.3M
2023-02-01 15.96 16.03 15.86 16.03 44.6M
2023-01-31 15.96 16.03 15.82 15.89 35.4M
2023-01-30 16.40 16.48 16.03 16.06 51.4M
2023-01-20 15.89 16.34 15.82 16.19 66.0M
2023-01-19 15.66 15.76 15.61 15.71 25.9M
2023-01-18 15.56 15.83 15.56 15.80 38.8M
2023-01-17 15.70 15.70 15.45 15.47 36.5M
2023-01-16 15.73 15.85 15.63 15.75 29.4M
2023-01-13 15.82 15.93 15.72 15.76 26.3M
2023-01-12 15.65 15.80 15.57 15.75 42.1M
2023-01-11 15.40 15.55 15.35 15.49 20.9M
2023-01-10 15.43 15.55 15.37 15.43 19.8M
2023-01-09 15.36 15.50 15.31 15.50 32.1M
2023-01-06 15.24 15.35 15.20 15.32 22.6M
2023-01-05 15.22 15.28 15.12 15.28 32.7M
2023-01-04 15.33 15.37 15.23 15.29 30.7M
2023-01-03 15.21 15.52 15.21 15.48 26.4M