CNOOC Limited（600938.SHG）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	34.00	34.96	33.94	34.74	-0.12%	42,052,264
2026-10-15	35.76	35.76	34.24	34.78	-2.71%	62,622,379
2026-10-14	34.55	36.14	34.55	35.75	+4.26%	73,484,758
2026-10-13	34.01	34.88	33.85	34.29	+0.97%	41,427,635
2026-10-12	33.61	34.08	33.57	33.96	+0.41%	28,242,091
2026-10-09	34.17	34.37	33.78	33.82	-1.02%	37,013,509
2026-10-08	33.37	34.45	33.25	34.17	+2.24%	44,218,834
2026-09-30	33.06	33.70	33.05	33.42	+0.18%	27,293,195
2026-09-29	33.50	33.76	32.88	33.36	-0.42%	28,606,608
2026-09-28	32.55	33.60	32.42	33.50	+2.13%	41,070,227
2026-09-24	32.34	32.87	32.32	32.80	+1.58%	29,438,840
2026-09-23	32.80	33.09	32.20	32.29	-2.42%	28,977,469
2026-09-22	33.17	33.26	32.80	33.09	-1.34%	25,284,102
2026-09-21	32.01	33.57	31.84	33.54	+3.84%	52,654,644
2026-09-18	32.14	32.75	32.08	32.30	-0.83%	34,320,280
2026-09-17	32.62	32.79	31.88	32.57	-1.54%	49,922,888
2026-09-16	33.64	34.00	32.90	33.08	-1.11%	39,072,048
2026-09-15	33.91	33.96	33.21	33.45	-1.36%	35,166,441
2026-09-14	34.58	34.80	33.66	33.91	+0.00%	48,278,534
2026-09-11	34.97	35.50	33.80	33.91	-1.48%	99,287,952
2026-09-10	34.77	35.10	34.27	34.42	+0.70%	44,685,884
2026-09-09	34.45	34.45	33.92	34.18	-0.61%	39,152,090
2026-09-08	33.02	34.40	33.02	34.39	+3.83%	48,704,389
2026-09-07	33.44	33.65	32.53	33.12	-0.87%	44,531,383
2026-09-04	33.43	33.73	33.20	33.41	-0.06%	30,802,318
2026-09-03	33.60	34.11	33.20	33.43	-1.01%	38,817,941
2026-09-02	35.41	35.43	33.72	33.77	-2.14%	53,946,138
2026-09-01	34.77	35.25	34.50	34.51	-0.58%	37,442,286
2026-08-31	34.65	34.92	34.26	34.71	+1.52%	45,643,189
2026-08-28	33.94	34.38	33.70	34.19	+1.09%	31,199,367
2026-08-27	33.32	33.99	33.10	33.82	+1.47%	42,094,612
2026-08-26	32.50	33.46	32.23	33.33	-0.54%	56,947,025
2026-08-25	33.80	33.95	33.41	33.51	-0.62%	35,550,734
2026-08-24	33.30	33.84	33.19	33.72	-0.41%	34,631,197
2026-08-21	33.55	34.49	33.55	33.86	+1.68%	44,539,938
2026-08-20	33.26	33.73	32.80	33.30	-0.15%	41,654,072
2026-08-19	33.78	33.98	33.35	33.35	-0.68%	44,351,585
2026-08-18	33.35	33.84	33.25	33.58	+2.10%	49,532,866
2026-08-17	32.68	33.15	32.55	32.89	+0.67%	35,066,096
2026-08-14	32.15	32.78	31.93	32.67	+0.12%	36,127,680
2026-08-13	32.47	32.93	31.90	32.63	-0.67%	48,573,813
2026-08-12	33.53	33.53	32.81	32.85	-2.52%	48,981,761
2026-08-11	32.73	33.75	32.28	33.70	+5.31%	80,111,856
2026-08-10	31.60	32.38	31.38	32.00	+2.14%	46,468,834
2026-08-07	31.30	31.49	31.02	31.33	+1.20%	43,458,348
2026-08-06	30.51	30.99	30.42	30.96	+0.88%	41,578,789
2026-08-05	30.92	31.19	30.56	30.69	-2.76%	68,020,642
2026-08-04	31.81	32.00	31.55	31.56	-0.91%	38,155,475
2026-08-03	31.80	32.58	31.75	31.85	-1.27%	49,792,705
2026-07-31	31.54	32.27	31.54	32.26	-0.89%	47,873,736
2026-07-30	32.08	32.72	31.89	32.55	+3.40%	61,887,731
2026-07-29	31.60	32.18	31.44	31.48	+0.51%	44,911,865
2026-07-28	30.42	31.53	30.42	31.32	-0.73%	54,000,021
2026-07-27	30.55	31.80	30.00	31.55	-1.13%	107,389,567
2026-07-24	33.67	33.83	31.81	31.91	-3.27%	101,079,075
2026-07-23	32.80	33.30	32.40	32.99	+1.85%	81,349,712
2026-07-22	31.68	32.63	31.46	32.39	+4.72%	88,384,881
2026-07-21	31.80	31.98	30.76	30.93	-2.95%	105,543,363
2026-07-20	29.60	31.87	29.51	31.87	+10.01%	96,424,379
2026-07-17	29.01	29.35	28.82	28.97	+0.03%	49,011,962
2026-07-16	29.68	29.94	28.88	28.96	-2.79%	53,499,102
2026-07-15	28.93	29.95	28.74	29.79	+0.91%	62,296,348
2026-07-14	29.51	29.88	28.70	29.52	+2.43%	96,404,155
2026-07-13	28.77	28.85	28.18	28.82	+2.38%	64,126,826
2026-07-10	27.50	28.40	27.50	28.15	-0.71%	50,112,154
2026-07-09	29.05	29.24	28.28	28.35	-1.43%	70,917,904
2026-07-08	28.98	29.21	28.55	28.76	+1.27%	75,052,774
2026-07-07	28.28	28.49	27.83	28.40	+0.46%	55,607,294
2026-07-06	27.53	28.43	27.38	28.27	+2.09%	63,463,043
2026-07-03	26.88	27.82	26.86	27.69	+3.51%	63,812,160
2026-07-02	26.50	27.14	26.40	26.75	-1.00%	63,347,108
2026-07-01	27.10	27.45	26.91	27.02	-0.48%	48,364,074
2026-06-30	27.22	27.26	26.65	27.15	-0.69%	52,562,781
2026-06-29	27.45	27.70	27.00	27.34	-0.11%	57,631,540
2026-06-26	28.00	28.10	26.98	27.37	-1.30%	63,766,119
2026-06-25	28.45	28.76	27.56	27.73	-5.07%	98,418,625
2026-06-24	29.11	29.53	28.91	29.21	-0.44%	50,175,753
2026-06-23	30.31	30.70	29.23	29.34	-3.93%	69,425,056
2026-06-22	31.15	31.16	30.30	30.54	-0.52%	60,762,181
2026-06-18	31.34	31.42	30.44	30.70	-2.23%	44,971,449
2026-06-17	31.01	31.40	30.70	31.40	+0.42%	55,561,914
2026-06-16	31.78	31.93	31.16	31.27	-1.73%	48,980,769
2026-06-15	32.04	32.30	31.62	31.82	-4.62%	80,481,244
2026-06-12	32.86	33.99	32.86	33.36	-1.36%	66,967,423
2026-06-11	34.72	34.86	33.35	33.82	-0.68%	48,075,267
2026-06-10	35.06	35.15	33.90	34.05	-2.83%	40,791,649
2026-06-09	35.67	36.00	34.81	35.04	-4.18%	57,517,725
2026-06-08	35.26	37.20	35.19	36.57	+3.95%	72,168,509
2026-06-05	34.95	35.74	34.81	35.18	-0.76%	37,917,848
2026-06-04	35.92	35.92	35.25	35.45	-2.29%	34,974,600
2026-06-03	35.19	36.37	35.06	36.28	+3.13%	55,082,358
2026-06-02	35.20	36.06	35.04	35.18	+1.03%	41,746,362
2026-06-01	34.53	34.98	34.30	34.82	+1.22%	37,576,693
2026-05-29	34.06	34.56	33.63	34.40	-0.17%	39,094,738
2026-05-28	34.00	34.94	33.91	34.46	+1.09%	37,581,807
2026-05-27	35.00	35.16	33.91	34.09	-3.07%	42,409,024
2026-05-26	34.62	35.28	34.59	35.17	+1.59%	39,175,550
2026-05-25	34.91	35.59	34.51	34.62	-3.38%	60,717,880
2026-05-22	36.00	36.24	35.50	35.83	-1.08%	34,131,129
2026-05-21	36.55	36.73	36.20	36.22	-3.62%	45,989,572
2026-05-20	36.89	38.00	36.75	37.58	+1.79%	47,917,496
2026-05-19	36.74	36.97	36.37	36.92	+0.05%	37,102,340
2026-05-18	36.99	37.35	36.68	36.90	+1.07%	46,406,051
2026-05-15	36.09	36.67	35.65	36.51	+1.25%	43,335,029
2026-05-14	36.06	36.28	35.90	36.06	-0.41%	35,381,239
2026-05-13	36.22	36.75	36.12	36.21	+0.06%	33,859,530
2026-05-12	36.20	36.47	36.10	36.19	-0.17%	39,542,827
2026-05-11	36.70	36.78	36.18	36.25	-0.28%	44,247,806
2026-05-08	36.70	36.82	36.28	36.35	-0.03%	40,022,426
2026-05-07	37.21	37.62	36.30	36.36	-5.02%	75,175,334
2026-05-06	39.00	39.11	38.16	38.28	-4.28%	68,355,900
2026-04-30	40.40	40.52	39.70	39.99	+0.10%	44,954,450
2026-04-29	39.84	40.26	39.44	39.95	+0.45%	58,409,740
2026-04-28	38.83	39.90	38.77	39.77	+2.45%	51,862,072
2026-04-27	38.38	39.18	38.10	38.82	+1.15%	52,421,955
2026-04-24	38.20	38.77	38.00	38.38	+0.89%	52,500,265
2026-04-23	37.35	38.32	37.16	38.04	+2.56%	63,611,635
2026-04-22	37.68	37.85	37.01	37.09	-0.93%	37,740,721
2026-04-21	37.16	37.60	37.10	37.44	+0.75%	34,600,448
2026-04-20	37.01	37.54	36.50	37.16	-0.48%	47,723,684
2026-04-17	36.98	37.45	36.76	37.34	+1.03%	40,717,495
2026-04-16	36.55	37.19	36.45	36.96	+0.19%	51,632,816
2026-04-15	37.01	37.11	36.28	36.89	-2.15%	69,023,357
2026-04-14	37.63	38.00	37.30	37.70	-1.08%	52,072,187
2026-04-13	38.92	38.98	37.72	38.11	+0.03%	61,718,118
2026-04-10	38.00	38.46	37.88	38.10	-0.55%	44,690,902
2026-04-09	37.55	38.40	37.25	38.31	+2.52%	74,275,166
2026-04-08	36.51	37.66	36.51	37.37	-6.01%	115,704,938
2026-04-07	39.19	40.18	38.70	39.76	+1.48%	67,432,877
2026-04-03	39.50	39.55	38.87	39.18	-0.38%	50,521,214
2026-04-02	39.20	39.68	38.91	39.33	+1.79%	72,634,594
2026-04-01	39.09	40.17	38.50	38.64	-3.40%	74,930,937
2026-03-31	41.06	41.45	39.90	40.00	-2.68%	58,721,335
2026-03-30	41.99	42.20	40.89	41.10	+0.07%	62,496,564
2026-03-27	40.83	41.41	40.37	41.07	+0.34%	53,363,849
2026-03-26	40.57	41.20	40.28	40.93	+0.86%	63,708,531
2026-03-25	40.76	40.88	39.52	40.58	-3.27%	103,630,426
2026-03-24	40.92	42.00	40.92	41.95	-0.36%	80,682,428
2026-03-23	42.28	43.20	41.72	42.10	+0.45%	102,731,338
2026-03-20	40.35	42.33	40.31	41.91	-0.78%	92,530,627
2026-03-19	41.32	42.40	40.80	42.24	+5.86%	136,230,400
2026-03-18	39.95	40.19	38.60	39.90	-1.38%	86,598,038
2026-03-17	40.51	41.36	39.90	40.46	-1.82%	84,783,950
2026-03-16	42.20	42.88	41.17	41.21	-1.88%	79,104,697
2026-03-13	43.50	43.66	41.40	42.00	-2.33%	119,988,433
2026-03-12	42.62	43.25	41.65	43.00	+2.97%	149,555,523
2026-03-11	40.20	42.08	40.20	41.76	+1.90%	120,809,993
2026-03-10	39.03	41.66	39.03	40.98	-5.49%	165,158,546
2026-03-09	44.54	44.54	43.00	43.36	+7.09%	213,415,357
2026-03-06	40.67	42.38	39.66	40.49	-2.67%	122,718,533
2026-03-05	42.00	42.85	40.56	41.60	-2.92%	168,716,941
2026-03-04	44.50	44.50	39.07	42.85	-1.29%	262,523,548
2026-03-03	41.79	43.41	41.00	43.41	+10.01%	253,280,221
2026-03-02	39.46	39.46	37.90	39.46	+10.01%	177,271,865
2026-02-27	35.48	35.93	35.29	35.87	+1.13%	33,582,801
2026-02-26	36.11	36.46	35.40	35.47	-2.53%	44,788,212
2026-02-25	37.30	37.30	35.85	36.39	-2.23%	83,545,473
2026-02-24	35.80	37.26	35.78	37.22	+8.23%	86,902,139
2026-02-13	34.50	34.75	34.06	34.39	-3.24%	36,105,360
2026-02-12	35.02	35.68	34.95	35.54	+2.04%	45,157,985
2026-02-11	34.28	34.98	33.91	34.83	+1.49%	41,183,351
2026-02-10	34.29	34.86	34.26	34.32	+0.67%	34,229,834
2026-02-09	34.20	34.41	33.93	34.09	-0.61%	32,141,923
2026-02-06	32.80	34.56	32.72	34.30	+1.84%	51,086,732
2026-02-05	34.34	34.70	33.33	33.68	-0.97%	44,198,798
2026-02-04	34.45	34.66	33.80	34.01	+0.68%	43,570,798
2026-02-03	33.19	33.80	33.05	33.78	+0.75%	43,387,187
2026-02-02	33.85	34.99	33.53	33.53	-5.60%	86,800,415
2026-01-30	36.42	36.77	34.50	35.52	-2.47%	94,067,808
2026-01-29	36.61	36.90	35.27	36.42	+2.39%	120,933,154
2026-01-28	33.93	36.22	33.92	35.57	+6.98%	117,561,908
2026-01-27	33.34	34.04	32.88	33.25	-0.72%	74,748,782
2026-01-26	31.90	33.60	31.90	33.49	+6.66%	87,760,309
2026-01-23	31.81	31.81	30.99	31.40	-1.32%	56,200,956
2026-01-22	30.85	32.39	30.81	31.82	+4.12%	85,592,281
2026-01-21	29.63	30.59	29.63	30.56	+3.10%	62,747,321
2026-01-20	29.45	29.78	29.38	29.64	+0.71%	28,448,845
2026-01-19	29.28	29.68	29.16	29.43	+0.34%	31,939,179
2026-01-16	29.60	30.08	29.11	29.33	-2.36%	47,089,149
2026-01-15	29.40	30.44	29.30	30.04	+1.59%	59,152,252
2026-01-14	29.89	30.10	29.36	29.57	-0.20%	67,513,177
2026-01-13	28.63	29.90	28.62	29.63	+3.57%	78,529,987
2026-01-12	28.77	28.81	28.52	28.61	-0.45%	33,872,173
2026-01-09	28.80	28.94	28.52	28.74	+1.23%	47,851,948
2026-01-08	28.45	28.54	28.31	28.39	-0.70%	34,394,293
2026-01-07	29.45	29.48	28.29	28.59	-4.03%	102,101,114
2026-01-06	29.04	29.88	28.88	29.79	+2.58%	58,133,873
2026-01-05	30.36	30.44	28.72	29.04	-3.78%	93,724,049
2025-12-31	29.92	30.36	29.82	30.18	+1.07%	44,404,661
2025-12-30	28.93	30.08	28.88	29.86	+3.18%	58,502,566
2025-12-29	28.20	29.04	28.17	28.94	+2.23%	48,283,938
2025-12-26	28.11	28.40	28.05	28.31	+0.64%	27,351,498
2025-12-25	28.12	28.31	28.03	28.13	+0.07%	24,055,585
2025-12-24	28.10	28.12	27.81	28.11	+0.00%	24,436,922
2025-12-23	27.77	28.18	27.71	28.11	+1.66%	43,319,035
2025-12-22	27.80	27.83	27.35	27.65	-0.50%	47,987,787
2025-12-19	28.50	28.56	27.76	27.79	-2.73%	57,495,040
2025-12-18	28.40	28.78	28.24	28.57	+1.13%	29,085,749
2025-12-17	27.78	28.30	27.70	28.25	+0.96%	31,840,593
2025-12-16	28.20	28.24	27.86	27.98	-1.20%	28,413,851
2025-12-15	28.39	28.64	28.28	28.32	-0.28%	25,985,202
2025-12-12	28.20	28.58	28.12	28.40	+0.67%	44,287,118
2025-12-11	28.35	28.77	28.10	28.21	+0.00%	33,972,364
2025-12-10	28.22	28.37	28.09	28.21	-0.04%	17,848,830
2025-12-09	28.30	28.59	28.11	28.22	-1.12%	22,333,298
2025-12-08	28.99	29.01	28.44	28.54	-1.38%	26,417,450
2025-12-05	29.14	29.19	28.75	28.94	-0.48%	22,564,897
2025-12-04	28.84	29.20	28.84	29.08	+1.25%	26,390,326
2025-12-03	28.67	28.92	28.56	28.72	-0.14%	21,342,087
2025-12-02	28.48	28.98	28.45	28.76	+0.98%	29,593,607
2025-12-01	27.99	28.59	27.86	28.48	+2.48%	51,639,718
2025-11-28	28.19	28.28	27.68	27.79	-1.03%	32,894,844
2025-11-27	27.88	28.22	27.60	28.08	+0.97%	38,510,818
2025-11-26	28.03	28.30	27.59	27.81	-1.24%	41,140,313
2025-11-25	28.14	28.32	27.90	28.16	+0.57%	32,977,051
2025-11-24	28.80	28.90	27.93	28.00	-3.15%	43,554,829
2025-11-21	29.10	29.25	28.67	28.91	-0.99%	40,834,445
2025-11-20	29.21	29.68	29.17	29.20	-1.08%	35,354,696
2025-11-19	28.58	29.61	28.50	29.52	+3.29%	50,001,979
2025-11-18	28.85	29.09	28.41	28.58	-1.31%	34,297,819
2025-11-17	28.92	29.46	28.72	28.96	-0.21%	43,672,877
2025-11-14	28.90	29.28	28.88	29.02	+0.17%	33,957,700
2025-11-13	29.02	29.18	28.55	28.97	-2.10%	55,793,637
2025-11-12	29.00	30.07	28.95	29.59	+2.53%	57,817,867
2025-11-11	29.15	29.18	28.71	28.86	-0.62%	30,650,455
2025-11-10	28.40	29.19	28.28	29.04	+2.07%	49,767,590
2025-11-07	28.35	28.58	28.20	28.45	+0.53%	27,390,216
2025-11-06	27.75	28.48	27.63	28.30	+1.84%	31,804,571
2025-11-05	27.98	28.01	27.75	27.79	-1.24%	27,510,054
2025-11-04	28.41	28.56	28.01	28.14	-0.99%	32,824,087
2025-11-03	27.14	28.50	27.14	28.42	+4.83%	80,921,835
2025-10-31	27.18	27.26	26.79	27.11	+0.37%	39,873,695
2025-10-30	27.10	27.44	26.98	27.01	-0.52%	29,202,282
2025-10-29	27.13	27.27	27.01	27.15	-0.04%	26,318,448
2025-10-28	27.67	27.90	27.14	27.16	-2.06%	38,549,352
2025-10-27	27.31	27.95	27.11	27.73	+1.54%	54,081,187
2025-10-24	27.47	27.65	27.15	27.31	-0.65%	51,313,085
2025-10-23	27.45	27.70	27.21	27.49	+1.33%	72,942,342
2025-10-22	26.21	27.19	26.18	27.13	+3.51%	88,966,943
2025-10-21	26.10	26.35	25.87	26.21	+0.42%	39,065,539
2025-10-20	25.64	26.10	25.50	26.10	+1.99%	40,769,817
2025-10-17	25.85	25.92	25.56	25.59	-3.10%	43,029,448
2025-10-16	26.48	26.66	26.41	26.41	-0.30%	42,084,968
2025-10-15	26.50	26.65	26.32	26.49	-0.11%	36,484,598
2025-10-14	26.35	26.66	26.22	26.52	+0.76%	40,745,536
2025-10-13	26.33	26.62	26.15	26.32	-1.68%	49,644,195
2025-10-10	26.40	27.24	26.36	26.77	+1.13%	64,267,198
2025-10-09	26.01	26.48	25.97	26.47	+1.30%	44,343,458
2025-09-30	26.16	26.19	25.88	26.13	-1.02%	51,791,066
2025-09-29	26.55	26.58	26.21	26.40	-0.38%	31,542,708

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：7月（+9.75%）。最弱月份：6月（-10.65%）。基於2年每日數據（2025–2026）。

1月+8.79%
2月+1.29%
3月+1.51%
4月-1.08%
5月-3.28%
6月-10.65%
7月+9.75%
8月+3.99%
9月-1.21%
10月+2.42%
11月-2.22%
12月+5.97%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

CNOOC Limited（600938.SHG）最新收盤價是多少？

2026-10-16 收於 34.74，來自Closelook數據湖的每日價格紀錄。

600938.SHG 的52週最高價和最低價是多少？

過去52週最高 44.54、最低 25.50（截至 2026-10-16）。

CNOOC Limited 歷史上最強和最弱的月份是哪個？

歷史上，600938.SHG 最強的日曆月份是7月（平均 +9.75%），最弱的是6月（平均 -10.65%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的431根日K線計算。