Binhai Energy A

000695
🏛️ china →
10.74
Last Update: 2025-09-26
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
2022-12-30 14.86 15.06 14.73 14.90 1.4M
2022-12-29 14.91 15.25 14.80 14.89 2.0M
2022-12-28 14.99 15.41 14.88 15.09 4.2M
2022-12-27 14.95 15.05 14.71 14.94 2.5M
2022-12-26 14.45 14.91 14.45 14.85 1.7M
2022-12-23 14.60 14.67 14.48 14.62 1.6M
2022-12-22 14.68 14.81 14.50 14.59 1.5M
2022-12-21 14.88 14.88 14.50 14.63 1.2M
2022-12-20 14.82 14.82 14.51 14.79 1.5M
2022-12-19 14.88 15.05 14.57 14.67 4.0M
2022-12-16 14.79 15.01 14.70 14.88 2.8M
2022-12-15 14.77 15.06 14.46 14.83 3.4M
2022-12-14 14.87 14.87 14.41 14.65 2.2M
2022-12-13 14.88 14.98 14.38 14.56 4.7M
2022-12-12 14.50 14.84 13.21 14.63 7.1M
2022-12-09 15.01 15.38 14.50 14.67 9.1M
2022-12-08 14.59 15.02 14.41 15.02 7.1M
2022-12-07 14.38 14.77 14.02 14.59 5.2M
2022-12-06 14.00 14.44 13.86 14.28 7.4M
2022-12-05 13.20 14.22 13.11 14.13 7.0M
2022-12-02 12.73 13.45 12.73 13.38 5.4M
2022-12-01 12.55 12.82 12.52 12.71 3.0M
2022-11-30 12.50 12.79 12.43 12.55 2.1M
2022-11-29 12.64 12.80 12.42 12.63 3.3M
2022-11-28 12.45 12.74 12.30 12.64 2.5M
2022-11-25 12.41 12.61 12.36 12.45 1.4M
2022-11-24 12.73 12.73 12.49 12.54 1.4M
2022-11-23 12.55 12.79 12.32 12.67 2.3M
2022-11-22 12.58 12.65 12.42 12.52 1.6M
2022-11-21 12.50 12.88 12.50 12.58 3.0M
2022-11-18 12.66 12.67 12.40 12.48 1.9M
2022-11-17 12.76 12.76 12.39 12.51 2.3M
2022-11-16 12.50 12.76 12.33 12.62 3.0M
2022-11-15 12.40 12.62 12.21 12.42 3.5M
2022-11-14 12.45 12.51 11.98 12.29 5.1M
2022-11-11 12.78 12.91 12.35 12.37 5.2M
2022-11-10 12.65 12.85 12.40 12.62 4.4M
2022-11-09 12.28 12.98 12.05 12.68 9.3M
2022-11-08 11.89 12.05 11.62 11.90 4.2M
2022-11-07 11.17 12.28 11.10 11.83 8.5M
2022-11-04 10.99 11.22 10.91 11.16 2.2M
2022-11-03 11.09 11.26 10.90 11.03 1.9M
2022-11-02 11.16 11.34 11.02 11.15 2.2M
2022-11-01 10.89 11.29 10.82 11.18 2.2M
2022-10-31 11.00 11.19 10.76 10.88 2.8M
2022-10-28 11.87 12.07 11.01 11.10 4.7M
2022-10-27 11.12 11.95 11.08 11.87 5.9M
2022-10-26 11.06 11.24 10.99 11.11 1.5M
2022-10-25 11.13 11.22 11.00 11.04 1.8M
2022-10-24 11.70 11.74 11.06 11.10 3.4M
2022-10-21 11.82 11.95 11.48 11.71 3.1M
2022-10-20 12.00 12.13 11.66 11.70 3.8M
2022-10-19 12.08 12.47 11.92 12.01 4.3M
2022-10-18 11.72 12.01 11.62 12.00 4.7M
2022-10-17 11.47 11.65 11.27 11.60 2.5M
2022-10-14 11.50 11.60 11.35 11.47 2.2M
2022-10-13 11.22 11.54 11.12 11.41 2.7M
2022-10-12 11.38 11.38 10.98 11.22 1.8M
2022-10-11 11.52 11.59 11.16 11.27 2.3M
2022-10-10 11.18 11.76 11.18 11.41 3.8M
2022-09-30 11.01 11.28 11.01 11.12 1.5M
2022-09-29 11.22 11.28 10.87 10.98 1.6M
2022-09-28 11.35 11.39 11.06 11.12 1.7M
2022-09-27 10.95 11.37 10.78 11.26 1.6M
2022-09-26 10.95 11.20 10.62 10.95 1.9M
2022-09-23 11.51 11.56 10.88 10.95 3.5M
2022-09-22 11.48 11.64 11.37 11.50 1.6M
2022-09-21 11.22 11.62 11.10 11.49 2.2M
2022-09-20 11.00 11.37 11.00 11.23 2.2M
2022-09-19 10.99 11.24 10.52 11.00 2.2M
2022-09-16 11.39 11.45 10.96 10.99 3.2M
2022-09-15 11.68 11.84 11.24 11.39 3.5M
2022-09-14 11.65 11.81 11.33 11.68 2.9M
2022-09-13 11.58 11.67 11.37 11.62 2.1M
2022-09-09 11.66 11.75 11.50 11.51 2.4M
2022-09-08 12.05 12.20 11.51 11.58 5.9M
2022-09-07 11.36 11.90 11.20 11.85 5.2M
2022-09-06 11.34 11.51 11.11 11.30 3.0M
2022-09-05 11.28 11.50 11.12 11.33 2.9M
2022-09-02 11.35 11.47 10.90 11.32 2.6M
2022-09-01 11.12 11.48 10.94 11.23 3.8M
2022-08-31 11.66 11.80 10.94 10.96 5.7M
2022-08-30 11.88 12.20 11.58 11.70 4.0M
2022-08-29 11.70 12.24 11.61 11.80 4.6M
2022-08-26 11.80 11.91 11.64 11.90 4.8M
2022-08-25 11.69 12.25 11.48 11.81 9.0M
2022-08-24 11.15 11.85 11.15 11.80 10.9M
2022-08-23 11.61 11.90 10.71 11.32 16.4M
2022-08-22 10.26 11.19 10.17 11.19 10.9M
2022-08-19 10.28 10.33 10.11 10.17 1.7M
2022-08-18 10.20 10.39 10.12 10.18 2.1M
2022-08-17 10.08 10.40 10.08 10.18 2.5M
2022-08-16 10.10 10.17 9.96 10.11 2.2M
2022-08-15 9.93 10.26 9.75 10.11 4.3M
2022-08-12 9.86 10.06 9.80 9.89 2.0M
2022-08-11 9.96 10.04 9.85 9.85 2.1M
2022-08-10 9.86 10.06 9.78 9.96 1.7M
2022-08-09 10.10 10.16 9.83 9.96 2.4M
2022-08-08 9.57 10.26 9.40 9.98 5.4M
2022-08-05 9.49 9.67 9.27 9.58 4.7M
2022-08-04 8.93 9.44 8.85 9.43 2.6M
2022-08-03 8.95 9.30 8.84 8.92 2.0M
2022-08-02 9.20 9.20 8.79 8.90 3.3M
2022-08-01 9.34 9.46 9.23 9.23 2.1M
2022-07-29 9.32 9.52 9.19 9.28 2.9M
2022-07-28 9.51 9.63 9.18 9.23 4.3M
2022-07-27 9.88 9.88 9.38 9.45 3.5M
2022-07-26 9.69 9.88 9.48 9.84 2.6M
2022-07-25 10.05 10.05 9.58 9.58 3.5M
2022-07-22 9.88 10.49 9.65 10.06 6.4M
2022-07-21 10.47 10.53 9.45 9.65 9.0M
2022-07-20 10.31 10.58 10.21 10.47 3.7M
2022-07-19 10.16 10.29 10.01 10.29 3.2M
2022-07-18 10.07 10.23 9.90 10.10 3.8M
2022-07-15 10.00 10.32 9.97 10.07 4.0M
2022-07-14 10.11 10.43 10.01 10.19 5.5M
2022-07-13 10.07 10.45 9.70 10.11 7.7M
2022-07-12 9.52 10.10 9.50 10.04 5.2M
2022-07-11 9.36 9.65 9.36 9.53 4.4M
2022-07-08 8.98 9.58 8.98 9.40 4.8M
2022-07-07 9.00 9.06 8.80 8.98 2.5M
2022-07-06 8.72 8.93 8.68 8.86 2.8M
2022-07-05 8.84 9.20 8.72 8.83 4.6M
2022-07-04 8.80 9.08 8.50 8.72 7.2M
2022-07-01 9.86 9.87 9.01 9.01 9.5M
2022-06-30 10.47 10.74 9.88 10.01 8.7M
2022-06-29 10.50 10.91 10.28 10.47 7.4M
2022-06-28 10.13 10.60 10.02 10.49 4.7M
2022-06-27 9.72 10.27 9.63 10.13 5.1M
2022-06-24 9.69 9.80 9.36 9.68 4.9M
2022-06-23 9.01 9.59 8.76 9.50 5.4M
2022-06-22 8.52 9.21 8.52 8.99 6.8M
2022-06-21 8.28 8.64 8.21 8.52 3.9M
2022-06-20 8.13 8.32 8.13 8.28 1.4M
2022-06-17 8.17 8.28 8.11 8.20 1.3M
2022-06-16 8.18 8.30 8.16 8.22 1.1M
2022-06-15 8.33 8.45 8.21 8.21 2.4M
2022-06-14 8.23 8.46 8.09 8.39 2.5M
2022-06-13 8.20 8.47 8.10 8.32 4.4M
2022-06-10 7.81 8.59 7.64 8.47 7.8M
2022-06-09 7.95 8.15 7.72 7.81 1.4M
2022-06-08 8.11 8.16 7.72 7.93 2.6M
2022-06-07 8.20 8.24 8.03 8.11 0.9M
2022-06-06 8.18 8.24 8.09 8.19 1.1M
2022-06-02 8.23 8.25 8.05 8.12 0.9M
2022-06-01 8.29 8.40 8.17 8.23 0.8M
2022-05-31 8.25 8.37 8.09 8.32 1.2M
2022-05-30 8.37 8.42 8.12 8.17 0.9M
2022-05-27 8.20 8.38 8.15 8.22 1.0M
2022-05-26 8.15 8.29 8.05 8.20 0.9M
2022-05-25 8.20 8.30 8.12 8.21 0.8M
2022-05-24 8.56 8.63 8.19 8.19 1.2M
2022-05-23 8.45 8.59 8.43 8.52 1.2M
2022-05-20 8.32 8.63 8.28 8.51 1.9M
2022-05-19 8.16 8.34 8.08 8.22 1.1M
2022-05-18 8.08 8.34 8.08 8.19 0.9M
2022-05-17 8.22 8.29 8.05 8.11 0.8M
2022-05-16 8.14 8.40 8.14 8.22 1.2M
2022-05-13 8.01 8.14 8.01 8.10 0.9M
2022-05-12 8.06 8.22 8.00 8.06 1.2M
2022-05-11 7.99 8.68 7.96 8.16 2.7M
2022-05-10 7.73 8.15 7.73 8.05 2.5M
2022-05-09 7.73 8.00 7.64 7.88 1.5M
2022-05-06 7.68 7.84 7.53 7.80 0.7M
2022-05-05 7.69 7.86 7.58 7.78 0.8M
2022-04-29 7.45 7.80 7.45 7.69 1.3M
2022-04-28 7.57 7.63 7.30 7.45 1.3M
2022-04-27 7.40 7.62 7.12 7.57 2.3M
2022-04-26 7.74 7.86 7.35 7.35 1.8M
2022-04-25 8.31 8.31 7.65 7.74 2.0M
2022-04-22 8.32 8.48 8.17 8.30 1.1M
2022-04-21 8.86 8.87 8.35 8.49 2.3M
2022-04-20 8.89 9.07 8.85 8.85 1.0M
2022-04-19 8.89 9.02 8.81 8.89 1.1M
2022-04-18 9.02 9.05 8.75 8.95 0.9M
2022-04-15 9.02 9.10 8.85 8.92 1.9M
2022-04-14 9.15 9.29 9.04 9.06 1.4M
2022-04-13 9.39 9.39 9.12 9.15 1.1M
2022-04-12 9.08 9.32 9.05 9.29 1.3M
2022-04-11 9.60 9.60 9.00 9.08 1.5M
2022-04-08 9.51 9.82 9.28 9.34 2.1M
2022-04-07 9.80 9.96 9.50 9.60 1.7M
2022-04-06 9.53 9.99 9.53 9.86 2.2M
2022-04-01 9.74 9.79 9.52 9.56 1.7M
2022-03-31 9.57 9.94 9.50 9.87 2.1M
2022-03-30 9.51 9.70 9.40 9.68 1.7M
2022-03-29 9.59 9.62 9.38 9.45 2.1M
2022-03-28 9.65 9.68 9.45 9.53 2.0M
2022-03-25 9.98 10.11 9.67 9.70 2.8M
2022-03-24 10.30 10.44 9.85 9.95 3.1M
2022-03-23 10.15 10.42 10.08 10.12 2.5M
2022-03-22 10.50 10.50 10.11 10.23 3.5M
2022-03-21 9.63 10.56 9.63 10.38 6.6M
2022-03-18 9.72 9.83 9.60 9.71 2.8M
2022-03-17 9.40 10.17 9.28 9.76 7.4M
2022-03-16 9.34 9.58 8.93 9.38 8.6M
2022-03-15 9.20 10.19 9.02 9.45 11.3M
2022-03-14 9.40 9.60 9.25 9.26 2.0M
2022-03-11 9.55 9.55 9.25 9.38 2.2M
2022-03-10 9.28 9.77 9.27 9.49 3.5M
2022-03-09 9.50 9.52 8.90 9.17 2.9M
2022-03-08 9.85 9.85 9.35 9.46 3.6M
2022-03-07 9.10 9.72 8.93 9.70 6.1M
2022-03-04 9.19 9.20 8.96 9.07 1.3M
2022-03-03 9.40 9.40 9.11 9.15 1.3M
2022-03-02 9.22 9.67 9.18 9.33 3.4M
2022-03-01 9.12 9.27 9.06 9.26 1.6M
2022-02-28 9.10 9.27 8.85 9.12 2.0M
2022-02-25 8.94 9.18 8.91 9.03 2.1M
2022-02-24 9.09 9.19 8.60 8.89 3.1M
2022-02-23 9.10 9.20 9.00 9.10 1.4M
2022-02-22 9.22 9.28 9.03 9.10 1.9M
2022-02-21 9.23 9.38 9.16 9.30 1.2M
2022-02-18 9.08 9.23 9.02 9.20 1.1M
2022-02-17 9.35 9.35 9.06 9.13 1.4M
2022-02-16 9.20 9.40 9.20 9.35 1.5M
2022-02-15 9.35 9.35 9.08 9.22 1.3M
2022-02-14 9.28 9.41 9.13 9.27 1.5M
2022-02-11 9.73 9.73 9.00 9.32 2.2M
2022-02-10 9.76 9.83 9.55 9.66 1.3M
2022-02-09 9.60 9.77 9.60 9.76 1.3M
2022-02-08 9.55 9.77 9.49 9.73 2.2M
2022-02-07 9.62 9.98 9.44 9.51 2.5M
2022-01-28 8.93 9.77 8.88 9.50 3.7M
2022-01-27 9.18 9.25 8.87 8.88 2.4M
2022-01-26 9.30 9.41 9.05 9.16 2.1M
2022-01-25 9.55 9.67 9.28 9.28 2.8M
2022-01-24 10.04 10.24 9.53 9.63 3.6M
2022-01-21 10.61 10.61 9.90 9.98 5.8M
2022-01-20 11.30 11.82 10.28 10.38 9.4M
2022-01-19 11.18 11.92 10.72 10.85 13.1M
2022-01-18 11.20 11.96 10.92 11.19 14.2M
2022-01-17 9.88 10.87 9.88 10.87 7.7M
2022-01-14 10.17 10.18 9.87 9.88 2.7M
2022-01-13 10.09 10.36 9.98 10.16 2.3M
2022-01-12 10.44 10.96 10.12 10.29 4.8M
2022-01-11 10.14 10.29 9.95 10.06 1.6M
2022-01-10 10.25 10.45 9.28 10.11 3.0M
2022-01-07 10.60 10.75 10.30 10.31 2.0M
2022-01-06 10.58 10.76 10.53 10.68 1.2M
2022-01-05 10.99 10.99 10.53 10.66 2.3M
2022-01-04 10.95 11.13 10.84 10.87 2.0M