PetroChina Co Ltd Class A（601857.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	12.30	12.76	12.30	12.76	+1.35%	153,135,243
2026-10-15	12.49	12.59	12.05	12.59	+0.32%	244,381,755
2026-10-14	12.25	12.57	12.15	12.55	+2.45%	171,158,109
2026-10-13	11.79	12.27	11.78	12.25	+2.94%	195,334,773
2026-10-12	11.60	11.90	11.57	11.90	+2.59%	142,752,305
2026-10-09	11.58	11.85	11.56	11.60	+0.09%	171,902,089
2026-10-08	11.20	11.66	11.18	11.59	+3.39%	154,596,179
2026-09-30	11.12	11.27	11.07	11.21	+0.81%	109,173,479
2026-09-29	11.18	11.26	11.00	11.12	-0.63%	112,330,189
2026-09-28	10.92	11.22	10.83	11.19	+2.19%	163,104,953
2026-09-24	10.69	11.04	10.68	10.95	+2.24%	158,043,573
2026-09-23	10.80	10.82	10.66	10.71	-0.74%	85,547,461
2026-09-22	10.58	10.85	10.51	10.79	+1.12%	115,671,707
2026-09-21	10.52	10.70	10.42	10.67	+1.04%	133,535,634
2026-09-18	10.53	10.63	10.44	10.56	-0.56%	118,875,824
2026-09-17	10.70	10.76	10.53	10.62	-1.76%	115,331,502
2026-09-16	10.92	10.96	10.72	10.81	-2.70%	113,251,304
2026-09-15	11.08	11.14	10.93	11.11	+0.63%	87,556,466
2026-09-14	11.31	11.42	11.00	11.04	-1.78%	139,345,676
2026-09-11	11.41	11.46	11.18	11.24	-0.27%	197,589,527
2026-09-10	11.40	11.51	11.24	11.27	-0.44%	116,843,557
2026-09-09	11.33	11.48	11.18	11.32	+0.18%	119,202,683
2026-09-08	11.01	11.30	10.99	11.30	+2.54%	128,273,160
2026-09-07	11.20	11.28	10.89	11.02	-1.34%	132,264,958
2026-09-04	11.20	11.35	11.13	11.17	-0.36%	91,462,474
2026-09-03	11.20	11.40	11.16	11.21	-0.44%	93,816,433
2026-09-02	11.58	11.63	11.23	11.26	-1.49%	143,045,732
2026-09-01	11.46	11.56	11.39	11.43	+0.09%	113,653,774
2026-08-31	11.39	11.51	11.32	11.42	+1.69%	141,912,390
2026-08-28	11.12	11.27	11.08	11.23	+1.35%	99,283,030
2026-08-27	11.03	11.15	10.94	11.08	+0.64%	122,102,619
2026-08-26	10.90	11.14	10.82	11.01	-1.61%	109,698,052
2026-08-25	11.21	11.30	11.14	11.19	+0.18%	78,554,698
2026-08-24	11.07	11.26	11.05	11.17	-0.27%	100,553,555
2026-08-21	11.05	11.39	11.05	11.20	+1.91%	137,336,836
2026-08-20	11.10	11.25	10.89	10.99	-1.96%	144,784,174
2026-08-19	11.05	11.22	10.98	11.21	+2.66%	206,267,075
2026-08-18	10.75	10.96	10.73	10.92	+2.34%	113,867,304
2026-08-17	10.66	10.77	10.64	10.67	+0.09%	91,049,747
2026-08-14	10.48	10.72	10.43	10.66	+0.95%	94,759,952
2026-08-13	10.59	10.62	10.42	10.56	-0.94%	117,588,292
2026-08-12	11.00	11.00	10.66	10.66	-3.62%	148,391,468
2026-08-11	10.99	11.22	10.95	11.06	+1.94%	136,330,811
2026-08-10	10.73	11.02	10.72	10.85	+0.74%	108,710,097
2026-08-07	10.78	10.88	10.74	10.77	+0.84%	117,396,114
2026-08-06	10.67	10.75	10.56	10.68	+0.47%	125,401,273
2026-08-05	10.74	10.78	10.54	10.63	-2.12%	163,520,277
2026-08-04	10.98	11.02	10.83	10.86	-1.72%	129,541,459
2026-08-03	10.95	11.11	10.90	11.05	-0.27%	123,732,052
2026-07-31	10.96	11.14	10.91	11.08	-1.69%	163,026,465
2026-07-30	10.94	11.27	10.94	11.27	+3.49%	205,253,122
2026-07-29	11.10	11.10	10.84	10.89	-1.89%	168,381,041
2026-07-28	10.81	11.10	10.71	11.10	+1.83%	180,700,047
2026-07-27	10.51	10.99	10.42	10.90	-1.18%	233,362,493
2026-07-24	11.00	11.18	10.77	11.03	+1.38%	247,691,098
2026-07-23	10.74	11.02	10.73	10.88	-0.37%	155,247,476
2026-07-22	10.78	10.92	10.65	10.92	+2.34%	181,024,703
2026-07-21	10.85	10.89	10.54	10.67	-3.09%	300,265,801
2026-07-20	10.37	11.11	10.36	11.01	+7.00%	380,030,998
2026-07-17	10.00	10.33	9.96	10.29	+3.00%	265,004,010
2026-07-16	10.04	10.15	9.86	9.99	-0.30%	179,104,720
2026-07-15	9.83	10.05	9.78	10.02	+0.20%	159,925,694
2026-07-14	9.80	10.03	9.72	10.00	+3.52%	327,606,470
2026-07-13	9.35	9.66	9.30	9.66	+4.21%	263,056,203
2026-07-10	9.29	9.30	9.12	9.27	-1.38%	163,520,099
2026-07-09	9.35	9.54	9.28	9.40	+1.51%	216,988,746
2026-07-08	9.18	9.53	9.15	9.26	+1.42%	217,282,001
2026-07-07	9.08	9.15	8.93	9.13	+0.44%	143,282,034
2026-07-06	8.90	9.14	8.85	9.09	+1.34%	137,604,657
2026-07-03	8.87	9.01	8.82	8.97	+1.70%	146,395,068
2026-07-02	8.60	8.89	8.59	8.82	+1.03%	162,919,840
2026-07-01	8.68	8.85	8.64	8.73	+0.58%	124,659,910
2026-06-30	8.89	8.92	8.65	8.68	-2.69%	173,838,837
2026-06-29	8.93	9.05	8.74	8.92	-0.11%	164,870,472
2026-06-26	8.96	9.00	8.76	8.93	-1.43%	197,127,201
2026-06-25	9.25	9.30	9.02	9.06	-3.72%	189,005,201
2026-06-24	9.41	9.53	9.31	9.41	+0.00%	137,345,353
2026-06-23	9.68	9.83	9.39	9.41	-2.79%	150,045,549
2026-06-22	9.59	9.77	9.51	9.68	+1.04%	151,454,480
2026-06-18	9.79	9.80	9.56	9.58	-1.94%	128,227,198
2026-06-17	9.91	9.93	9.73	9.77	-1.81%	140,183,385
2026-06-16	10.10	10.17	9.95	9.95	-1.78%	166,093,564
2026-06-15	10.27	10.35	10.08	10.13	-2.41%	215,662,963
2026-06-12	10.15	10.56	10.15	10.38	+0.10%	286,676,074
2026-06-11	10.38	10.45	10.21	10.37	+1.27%	185,587,581
2026-06-10	10.34	10.34	10.14	10.24	-0.97%	138,916,005
2026-06-09	10.72	10.86	10.30	10.34	-5.57%	241,078,966
2026-06-08	10.59	10.99	10.51	10.95	+3.20%	262,549,775
2026-06-05	10.60	10.80	10.55	10.61	-0.38%	137,155,607
2026-06-04	10.69	10.76	10.55	10.65	-1.84%	134,965,495
2026-06-03	10.70	10.87	10.44	10.85	+1.78%	229,980,872
2026-06-02	10.88	11.08	10.58	10.66	-1.48%	235,392,752
2026-06-01	10.85	10.99	10.73	10.82	-0.46%	196,831,219
2026-05-29	10.80	10.94	10.66	10.87	+0.65%	189,696,990
2026-05-28	10.76	10.96	10.73	10.80	+0.00%	147,674,060
2026-05-27	10.90	10.93	10.61	10.80	-1.46%	180,821,076
2026-05-26	10.73	10.99	10.71	10.96	+2.14%	161,418,840
2026-05-25	10.78	10.98	10.70	10.73	-3.16%	153,680,284
2026-05-22	11.28	11.31	11.01	11.08	-1.86%	145,731,595
2026-05-21	11.37	11.48	11.17	11.29	-2.92%	209,541,286
2026-05-20	11.57	11.75	11.57	11.63	+0.61%	123,024,188
2026-05-19	11.47	11.59	11.38	11.56	+0.17%	128,385,166
2026-05-18	11.60	11.75	11.43	11.54	+0.26%	154,923,831
2026-05-15	11.21	11.60	11.19	11.51	+2.31%	233,642,645
2026-05-14	11.11	11.32	11.07	11.25	+1.17%	202,243,241
2026-05-13	11.27	11.30	11.04	11.12	-0.63%	168,327,155
2026-05-12	11.13	11.30	11.09	11.19	+0.72%	216,402,182
2026-05-11	11.21	11.24	11.02	11.11	-0.09%	174,018,554
2026-05-08	11.33	11.34	11.03	11.12	-1.33%	179,966,348
2026-05-07	11.65	11.73	11.23	11.27	-5.21%	269,778,383
2026-05-06	11.99	12.00	11.83	11.89	-2.70%	175,440,055
2026-04-30	12.25	12.34	12.13	12.22	-0.24%	160,727,422
2026-04-29	12.20	12.36	12.15	12.25	+0.57%	172,987,930
2026-04-28	11.92	12.19	11.87	12.18	+1.84%	181,665,283
2026-04-27	11.88	12.05	11.82	11.96	+0.25%	182,151,716
2026-04-24	11.71	12.01	11.70	11.93	+0.93%	194,560,535
2026-04-23	11.46	11.83	11.41	11.82	+3.23%	256,499,225
2026-04-22	11.49	11.51	11.37	11.45	-0.17%	122,940,474
2026-04-21	11.44	11.55	11.41	11.47	-0.09%	113,947,785
2026-04-20	11.48	11.53	11.30	11.48	-0.43%	145,719,480
2026-04-17	11.66	11.70	11.48	11.53	-1.03%	132,929,702
2026-04-16	11.68	11.77	11.56	11.65	-0.94%	153,649,028
2026-04-15	11.77	11.80	11.64	11.76	-1.42%	164,316,711
2026-04-14	11.96	11.99	11.87	11.93	-1.32%	141,608,570
2026-04-13	12.15	12.19	11.91	12.09	+0.83%	181,109,013
2026-04-10	12.02	12.07	11.94	11.99	-0.91%	157,471,370
2026-04-09	12.02	12.22	12.01	12.10	+1.00%	187,144,663
2026-04-08	11.75	12.07	11.61	11.98	-4.62%	357,491,873
2026-04-07	12.30	12.68	12.15	12.56	+1.87%	178,216,138
2026-04-03	12.35	12.42	12.14	12.33	-0.16%	163,410,345
2026-04-02	12.20	12.39	12.15	12.35	+2.32%	258,790,147
2026-04-01	12.01	12.44	12.01	12.07	-0.98%	252,735,701
2026-03-31	12.44	12.62	12.17	12.19	-2.01%	234,200,410
2026-03-30	12.35	12.54	12.23	12.44	+3.07%	288,820,184
2026-03-27	11.94	12.10	11.83	12.07	+1.09%	218,320,072
2026-03-26	11.70	12.03	11.68	11.94	+2.05%	273,889,333
2026-03-25	11.62	11.73	11.39	11.70	-2.42%	280,217,565
2026-03-24	12.00	12.10	11.83	11.99	-2.84%	322,591,319
2026-03-23	12.25	12.46	11.82	12.34	+0.82%	418,973,920
2026-03-20	12.00	12.35	11.90	12.24	-1.92%	306,407,816
2026-03-19	12.10	12.52	12.07	12.48	+5.23%	543,417,355
2026-03-18	11.87	11.93	11.61	11.86	-1.33%	215,985,694
2026-03-17	11.87	12.12	11.80	12.02	+0.25%	279,883,778
2026-03-16	12.09	12.26	11.96	11.99	-0.50%	252,780,850
2026-03-13	12.32	12.39	11.96	12.05	-1.47%	344,813,861
2026-03-12	12.33	12.39	11.95	12.23	+0.82%	403,531,840
2026-03-11	11.78	12.16	11.65	12.13	+1.17%	474,054,564
2026-03-10	12.18	12.30	11.78	11.99	-7.20%	524,362,917
2026-03-09	13.48	13.48	12.91	12.92	+5.04%	817,445,288
2026-03-06	12.38	12.65	12.07	12.30	-3.07%	510,391,825
2026-03-05	12.65	13.18	12.28	12.69	-4.15%	706,713,624
2026-03-04	13.69	13.69	11.84	13.24	+0.68%	1,074,717,349
2026-03-03	12.31	13.15	12.30	13.15	+10.04%	917,467,579
2026-03-02	11.80	11.95	11.33	11.95	+10.04%	875,237,463
2026-02-27	10.88	10.96	10.80	10.86	-0.28%	161,376,123
2026-02-26	10.92	11.06	10.78	10.89	-0.91%	135,284,180
2026-02-25	11.14	11.29	10.93	10.99	-0.90%	250,362,086
2026-02-24	10.90	11.25	10.90	11.09	+5.22%	325,198,773
2026-02-13	10.80	10.80	10.45	10.54	-4.53%	260,460,221
2026-02-12	10.89	11.12	10.82	11.04	+1.75%	162,643,191
2026-02-11	10.77	10.88	10.64	10.85	+0.84%	114,935,658
2026-02-10	10.79	10.92	10.73	10.76	+0.09%	110,662,936
2026-02-09	10.69	10.78	10.65	10.75	-0.19%	123,678,826
2026-02-06	10.30	10.80	10.30	10.77	+2.28%	198,501,991
2026-02-05	10.61	10.64	10.31	10.53	-0.28%	162,249,636
2026-02-04	10.68	10.70	10.46	10.56	+0.86%	181,563,270
2026-02-03	10.65	10.68	10.33	10.47	-1.97%	232,654,985
2026-02-02	10.70	10.97	10.59	10.68	-3.09%	323,679,303
2026-01-30	10.93	11.15	10.74	11.02	+1.19%	421,390,527
2026-01-29	10.90	11.00	10.53	10.89	+1.11%	422,473,957
2026-01-28	10.60	11.08	10.53	10.77	+3.16%	494,794,028
2026-01-27	10.39	10.69	10.31	10.44	+0.48%	287,268,218
2026-01-26	9.90	10.49	9.89	10.39	+5.70%	438,585,369
2026-01-23	10.17	10.25	9.81	9.83	-3.15%	268,401,677
2026-01-22	10.08	10.48	10.08	10.15	+1.50%	300,558,152
2026-01-21	9.96	10.06	9.91	10.00	+0.81%	155,395,508
2026-01-20	9.82	9.97	9.82	9.92	+1.02%	125,594,543
2026-01-19	9.72	9.93	9.72	9.82	+0.20%	107,657,091
2026-01-16	9.90	9.99	9.71	9.80	-1.71%	200,682,137
2026-01-15	9.84	10.13	9.80	9.97	+1.22%	193,449,745
2026-01-14	10.14	10.22	9.82	9.85	-2.28%	348,962,524
2026-01-13	9.88	10.17	9.88	10.08	+2.23%	205,937,323
2026-01-12	9.85	9.92	9.78	9.86	-0.10%	144,189,477
2026-01-09	9.98	10.04	9.73	9.87	+0.71%	207,592,057
2026-01-08	9.89	9.90	9.80	9.80	-1.01%	121,457,155
2026-01-07	10.15	10.17	9.83	9.90	-3.60%	231,885,217
2026-01-06	10.05	10.30	9.97	10.27	+1.99%	188,338,212
2026-01-05	10.41	10.41	9.90	10.07	-3.27%	308,401,573
2025-12-31	10.26	10.47	10.26	10.41	+1.56%	170,561,058
2025-12-30	10.06	10.40	10.02	10.25	+1.89%	172,605,548
2025-12-29	9.84	10.10	9.81	10.06	+2.13%	168,783,308
2025-12-26	9.77	9.90	9.77	9.85	+0.20%	70,109,445
2025-12-25	9.82	9.94	9.79	9.83	-0.20%	70,675,285
2025-12-24	9.87	9.90	9.73	9.85	-0.40%	84,041,786
2025-12-23	9.75	9.98	9.75	9.89	+1.75%	105,380,086
2025-12-22	9.72	9.75	9.64	9.72	+0.73%	86,409,213
2025-12-19	9.66	9.75	9.55	9.65	-0.62%	106,086,475
2025-12-18	9.57	9.78	9.53	9.71	+2.10%	104,826,773
2025-12-17	9.53	9.64	9.43	9.51	-0.52%	102,626,105
2025-12-16	9.47	9.63	9.33	9.56	+0.63%	153,362,215
2025-12-15	9.53	9.58	9.46	9.50	-0.31%	87,961,632
2025-12-12	9.59	9.59	9.45	9.53	-1.35%	145,030,285
2025-12-11	9.63	9.75	9.51	9.66	+0.63%	120,102,924
2025-12-10	9.69	9.72	9.57	9.60	-1.23%	92,815,174
2025-12-09	9.85	9.87	9.70	9.72	-1.32%	98,017,437
2025-12-08	9.92	9.94	9.75	9.85	-0.51%	99,038,784
2025-12-05	9.98	10.05	9.85	9.90	-1.10%	86,821,789
2025-12-04	9.96	10.13	9.95	10.01	+0.81%	84,199,849
2025-12-03	9.95	10.02	9.88	9.93	-0.70%	70,235,822
2025-12-02	9.94	10.17	9.92	10.00	+0.40%	110,550,061
2025-12-01	9.78	9.98	9.75	9.96	+2.15%	114,814,283
2025-11-28	9.83	9.89	9.72	9.75	-1.02%	74,661,653
2025-11-27	9.72	9.88	9.59	9.85	+1.34%	119,004,978
2025-11-26	9.80	9.88	9.66	9.72	-0.82%	124,459,523
2025-11-25	9.77	9.83	9.67	9.80	+0.20%	113,848,611
2025-11-24	10.03	10.08	9.71	9.78	-2.49%	242,795,229
2025-11-21	10.11	10.21	10.00	10.03	-0.89%	221,694,991
2025-11-20	10.16	10.44	10.11	10.12	-1.46%	181,489,159
2025-11-19	9.87	10.32	9.83	10.27	+4.05%	226,561,112
2025-11-18	9.88	9.95	9.80	9.87	+0.00%	108,906,369
2025-11-17	9.82	9.97	9.66	9.87	+0.51%	133,310,715
2025-11-14	9.92	10.02	9.81	9.82	-1.01%	103,251,004
2025-11-13	9.78	9.94	9.77	9.92	-0.20%	162,963,303
2025-11-12	9.82	10.11	9.82	9.94	+1.74%	205,824,769
2025-11-11	9.85	9.87	9.68	9.77	-1.01%	131,852,994
2025-11-10	9.71	9.88	9.68	9.87	+1.65%	146,987,123
2025-11-07	9.60	9.75	9.59	9.71	+1.25%	129,442,761
2025-11-06	9.49	9.67	9.44	9.59	+0.63%	122,783,382
2025-11-05	9.50	9.57	9.42	9.53	-0.42%	102,252,323
2025-11-04	9.54	9.70	9.50	9.57	+0.10%	169,633,164
2025-11-03	9.19	9.57	9.16	9.56	+4.48%	230,442,997
2025-10-31	9.16	9.18	9.07	9.15	+0.55%	119,503,462
2025-10-30	9.12	9.24	9.08	9.10	+0.11%	111,718,985
2025-10-29	9.08	9.14	9.04	9.09	-0.33%	94,522,208
2025-10-28	9.17	9.20	9.08	9.12	-0.55%	101,845,110
2025-10-27	9.03	9.20	8.96	9.17	+1.21%	168,460,290
2025-10-24	9.16	9.17	9.00	9.06	-1.31%	176,163,602
2025-10-23	8.92	9.18	8.92	9.18	+3.15%	267,071,263
2025-10-22	8.75	8.91	8.73	8.90	+1.60%	177,576,948
2025-10-21	8.62	8.78	8.58	8.76	+1.62%	224,842,578
2025-10-20	8.40	8.63	8.40	8.62	+2.50%	208,817,508
2025-10-17	8.41	8.50	8.36	8.41	-0.24%	149,835,343
2025-10-16	8.28	8.44	8.26	8.43	+1.69%	176,952,346
2025-10-15	8.33	8.36	8.23	8.29	-0.48%	146,684,442
2025-10-14	8.24	8.35	8.16	8.33	+1.22%	182,695,981
2025-10-13	8.14	8.29	8.09	8.23	-0.60%	202,583,362
2025-10-10	8.23	8.36	8.20	8.28	+0.00%	131,407,871
2025-10-09	8.07	8.29	8.04	8.28	+2.73%	212,146,662
2025-09-30	8.13	8.16	8.05	8.06	-1.35%	167,463,098
2025-09-29	8.18	8.22	8.08	8.17	+0.12%	157,210,459

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（+14.79%）。最弱月份：6月（-8.38%）。基於2年每日數據（2025–2026）。

1月+2.21%
2月-0.94%
3月+3.49%
4月-0.95%
5月-2.22%
6月-8.38%
7月+14.79%
8月+2.91%
9月-4.69%
10月+10.51%
11月+1.99%
12月+4.52%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

PetroChina Co Ltd Class A（601857.SHG）最新收盤價是多少？

2026-10-16 收於 12.76，來自Closelook數據湖的每日價格紀錄。

601857.SHG 的52週最高價和最低價是多少？

過去52週最高 13.69、最低 8.26（截至 2026-10-16）。

PetroChina Co Ltd Class A 歷史上最強和最弱的月份是哪個？

歷史上，601857.SHG 最強的日曆月份是7月（平均 +14.79%），最弱的是6月（平均 -8.38%），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。