CETC Energy Joint Stock

600877
🏛️ china →
14.06
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 14.20 14.44 14.17 14.33 3,455.6K
09:35 14.32 14.33 14.23 14.26 1,430.7K
09:40 14.25 14.30 14.17 14.17 916.6K
09:45 14.16 14.20 14.08 14.18 1,174.8K
09:50 14.18 14.19 14.08 14.10 646.5K
09:55 14.10 14.11 14.04 14.04 469.5K
10:00 14.04 14.04 13.96 14.00 598.9K
10:05 14.00 14.03 13.96 13.96 552.1K
10:10 13.95 13.97 13.90 13.96 554.6K
10:15 13.97 14.01 13.94 13.95 443.1K
10:20 13.94 13.98 13.93 13.95 331.1K
10:25 13.95 13.95 13.90 13.92 470.7K
10:30 13.92 13.94 13.88 13.94 495.8K
10:35 13.94 13.98 13.91 13.91 255.0K
10:40 13.92 13.99 13.86 13.99 380.4K
10:45 13.96 14.00 13.95 13.99 254.9K
10:50 13.99 14.08 13.98 14.04 293.3K
10:55 14.03 14.05 13.97 14.05 359.6K
11:00 14.03 14.04 13.96 13.96 142.5K
11:05 13.98 14.01 13.96 14.00 226.0K
11:10 13.97 14.03 13.96 13.96 77.7K
11:15 13.96 14.00 13.96 14.00 57.4K
11:20 14.00 14.00 13.92 13.93 230.6K
11:25 13.92 13.93 13.88 13.89 274.5K
13:00 13.90 13.91 13.86 13.86 206.8K
13:05 13.86 13.89 13.83 13.87 325.2K
13:10 13.87 13.97 13.85 13.92 217.6K
13:15 13.93 13.93 13.90 13.91 133.5K
13:20 13.91 13.93 13.90 13.93 130.7K
13:25 13.93 13.97 13.93 13.97 150.7K
13:30 13.96 13.97 13.93 13.93 122.2K
13:35 13.93 13.93 13.90 13.92 86.1K
13:40 13.90 13.90 13.87 13.88 171.4K
13:45 13.88 13.90 13.87 13.89 107.8K
13:50 13.89 13.90 13.87 13.89 57.9K
13:55 13.91 13.92 13.89 13.91 31.6K
14:00 13.91 13.92 13.86 13.88 167.8K
14:05 13.88 13.88 13.85 13.85 297.5K
14:10 13.86 13.88 13.84 13.87 236.5K
14:15 13.87 13.94 13.87 13.94 128.3K
14:20 13.93 13.98 13.92 13.96 169.7K
14:25 13.96 14.07 13.96 14.07 396.7K
14:30 14.07 14.11 14.04 14.08 515.2K
14:35 14.09 14.12 14.07 14.08 331.4K
14:40 14.08 14.13 14.06 14.13 469.0K
14:45 14.13 14.20 14.12 14.20 720.2K
14:50 14.20 14.23 14.20 14.22 1,043.2K
14:55 14.22 14.22 14.20 14.21 458.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 14.48 14.51 14.05 14.06 21.7M
2025-09-25 14.45 14.69 14.30 14.58 29.7M
2025-09-24 14.21 14.57 14.10 14.50 30.5M
2025-09-23 14.24 14.44 13.83 14.21 21.0M
2025-09-22 13.81 14.18 13.80 14.09 14.6M
2025-09-19 14.11 14.23 13.80 13.86 20.0M
2025-09-18 14.15 14.55 13.99 14.12 30.4M
2025-09-17 14.15 14.57 14.05 14.15 30.5M
2025-09-16 14.21 14.36 14.03 14.24 22.2M
2025-09-15 15.30 15.30 14.40 14.41 34.4M
2025-09-12 14.26 14.72 14.21 14.40 25.2M
2025-09-11 13.75 14.68 13.72 14.42 35.7M
2025-09-10 13.63 13.98 13.60 13.79 13.3M
2025-09-09 13.98 13.98 13.66 13.71 15.0M
2025-09-08 13.75 14.20 13.52 14.11 25.0M
2025-09-05 13.48 13.74 13.33 13.73 16.4M
2025-09-04 13.96 14.15 13.20 13.40 23.9M
2025-09-03 14.40 14.40 13.88 13.94 22.2M
2025-09-02 14.46 14.50 14.15 14.19 24.9M
2025-09-01 14.78 14.92 14.41 14.54 28.7M
2025-08-29 14.99 15.07 14.55 14.65 36.0M
2025-08-28 14.80 15.37 14.71 15.16 64.5M
2025-08-27 14.50 15.08 14.34 14.34 46.3M
2025-08-26 14.89 15.38 14.75 14.83 60.3M
2025-08-25 14.41 14.95 14.41 14.61 50.5M
2025-08-22 14.05 14.49 13.95 14.36 34.6M
2025-08-21 14.22 14.25 14.00 14.09 21.2M
2025-08-20 14.14 14.25 14.01 14.23 25.5M
2025-08-19 14.34 14.36 14.00 14.15 36.3M
2025-08-18 14.54 14.98 14.25 14.39 61.6M
2025-08-15 14.01 14.66 13.98 14.53 61.8M
2025-08-14 13.90 14.71 13.72 14.11 66.0M
2025-08-13 13.93 14.22 13.84 13.88 48.4M
2025-08-12 13.90 14.29 13.40 14.05 84.6M
2025-08-11 12.68 13.96 12.64 13.96 63.6M
2025-08-08 12.71 12.72 12.56 12.69 10.2M
2025-08-07 12.61 12.85 12.60 12.74 18.3M
2025-08-06 12.51 12.66 12.46 12.64 9.5M
2025-08-05 12.50 12.56 12.44 12.50 5.7M
2025-08-04 12.30 12.45 12.28 12.44 6.2M
2025-08-01 12.40 12.48 12.28 12.35 6.1M
2025-07-31 12.56 12.65 12.35 12.40 10.0M
2025-07-30 12.63 12.73 12.49 12.58 9.2M
2025-07-29 12.60 12.64 12.51 12.64 8.5M
2025-07-28 12.72 12.73 12.55 12.57 9.0M
2025-07-25 12.54 12.68 12.50 12.67 12.9M
2025-07-24 12.43 12.53 12.40 12.53 7.2M
2025-07-23 12.54 12.55 12.39 12.43 9.4M
2025-07-22 12.45 12.56 12.44 12.54 10.0M
2025-07-21 12.43 12.49 12.38 12.48 6.5M
2025-07-18 12.42 12.48 12.38 12.43 5.2M
2025-07-17 12.37 12.44 12.33 12.43 5.3M
2025-07-16 12.39 12.52 12.33 12.39 6.5M
2025-07-15 12.57 12.57 12.30 12.38 13.3M
2025-07-14 12.45 12.85 12.37 12.76 15.8M
2025-07-11 12.34 12.49 12.31 12.45 8.9M
2025-07-10 12.35 12.38 12.30 12.35 5.8M
2025-07-09 12.44 12.44 12.32 12.35 6.0M
2025-07-08 12.29 12.42 12.28 12.41 6.7M
2025-07-07 12.32 12.33 12.23 12.29 5.7M
2025-07-04 12.48 12.51 12.29 12.32 8.5M
2025-07-03 12.53 12.65 12.48 12.49 7.5M
2025-07-02 12.70 12.74 12.50 12.57 11.3M
2025-07-01 12.66 12.95 12.61 12.81 18.3M
2025-06-30 12.26 12.99 12.26 12.68 23.3M
2025-06-27 12.25 12.35 12.25 12.26 7.4M
2025-06-26 12.21 12.30 12.17 12.19 7.9M
2025-06-25 12.09 12.25 12.06 12.24 9.9M
2025-06-24 12.00 12.10 11.96 12.09 6.6M
2025-06-23 11.83 11.97 11.79 11.96 3.9M
2025-06-20 11.87 11.98 11.84 11.86 4.0M
2025-06-19 12.06 12.06 11.82 11.87 5.6M
2025-06-18 11.96 12.08 11.91 12.06 5.5M
2025-06-17 11.90 12.07 11.89 11.97 5.5M
2025-06-16 11.90 11.98 11.83 11.88 9.0M
2025-06-13 12.13 12.15 11.90 11.93 7.9M
2025-06-12 12.14 12.17 12.05 12.09 4.3M
2025-06-11 12.19 12.25 12.13 12.13 4.2M
2025-06-10 12.24 12.28 12.08 12.17 5.9M
2025-06-09 12.28 12.29 12.21 12.24 5.9M
2025-06-06 12.18 12.28 12.10 12.25 8.0M
2025-06-05 12.07 12.22 12.03 12.15 5.8M
2025-06-04 11.90 12.08 11.90 12.05 4.5M
2025-06-03 11.82 11.98 11.79 11.92 3.9M
2025-05-30 11.99 12.01 11.80 11.84 6.1M
2025-05-29 11.85 12.03 11.82 12.02 4.7M
2025-05-28 11.95 11.98 11.84 11.85 3.5M
2025-05-27 12.03 12.06 11.86 11.94 3.9M
2025-05-26 11.90 12.03 11.81 12.01 5.2M
2025-05-23 12.06 12.09 11.84 11.84 6.5M
2025-05-22 12.20 12.28 12.05 12.06 5.7M
2025-05-21 12.18 12.47 12.08 12.25 10.1M
2025-05-20 12.15 12.28 12.07 12.22 6.4M
2025-05-19 12.05 12.18 12.01 12.13 5.0M
2025-05-16 12.05 12.14 12.00 12.00 4.4M
2025-05-15 12.21 12.21 12.02 12.06 4.5M
2025-05-14 12.26 12.30 12.08 12.20 6.1M
2025-05-13 12.48 12.52 12.23 12.24 7.7M
2025-05-12 12.19 12.47 12.19 12.42 10.7M
2025-05-09 12.30 12.32 12.04 12.15 6.2M
2025-05-08 12.12 12.30 12.09 12.29 9.0M
2025-05-07 12.20 12.31 12.08 12.14 7.1M
2025-05-06 12.03 12.16 12.02 12.15 7.0M
2025-04-30 12.01 12.08 11.96 12.00 5.5M
2025-04-29 11.77 12.14 11.70 12.01 8.7M
2025-04-28 11.86 11.88 11.73 11.73 4.9M
2025-04-25 11.83 11.95 11.73 11.86 5.3M
2025-04-24 11.98 11.99 11.81 11.86 5.3M
2025-04-23 12.00 12.09 11.95 11.96 5.2M
2025-04-22 12.03 12.08 11.93 11.96 6.1M
2025-04-21 11.96 12.08 11.90 12.06 5.8M
2025-04-18 12.10 12.12 11.89 11.99 7.1M
2025-04-17 12.28 12.39 12.10 12.13 11.0M
2025-04-16 11.89 12.57 11.66 12.28 18.2M
2025-04-15 12.10 12.10 11.82 11.89 8.6M
2025-04-14 12.30 12.40 12.08 12.09 14.9M
2025-04-11 11.67 12.35 11.59 12.23 19.7M
2025-04-10 11.65 11.94 11.65 11.68 11.9M
2025-04-09 11.24 11.70 10.88 11.62 16.9M
2025-04-08 11.00 11.49 11.00 11.33 14.5M
2025-04-07 12.11 12.11 11.24 11.24 14.5M
2025-04-03 12.45 12.64 12.41 12.49 5.6M
2025-04-02 12.54 12.75 12.46 12.56 7.1M
2025-04-01 12.63 12.70 12.53 12.54 6.3M
2025-03-31 12.74 12.82 12.52 12.62 8.9M
2025-03-28 12.84 12.94 12.72 12.76 8.0M
2025-03-27 12.83 12.99 12.61 12.84 10.0M
2025-03-26 12.74 12.85 12.71 12.80 5.8M
2025-03-25 12.79 12.85 12.65 12.75 6.5M
2025-03-24 12.87 12.90 12.55 12.79 10.5M
2025-03-21 13.07 13.09 12.80 12.85 10.7M
2025-03-20 13.12 13.20 13.06 13.08 8.3M
2025-03-19 13.24 13.27 13.09 13.14 10.2M
2025-03-18 13.45 13.48 13.23 13.29 12.6M
2025-03-17 13.46 13.54 13.25 13.39 17.6M
2025-03-14 13.25 13.35 13.14 13.31 15.9M
2025-03-13 13.24 13.43 13.07 13.25 17.8M
2025-03-12 13.12 13.57 13.10 13.24 20.6M
2025-03-11 12.80 13.25 12.75 13.08 12.8M
2025-03-10 12.87 13.01 12.82 12.93 8.5M
2025-03-07 12.95 13.21 12.85 12.92 16.4M
2025-03-06 13.00 13.25 12.95 13.08 19.2M
2025-03-05 12.88 12.98 12.66 12.78 10.1M
2025-03-04 12.41 12.92 12.40 12.86 14.5M
2025-03-03 12.60 12.75 12.44 12.50 9.8M
2025-02-28 13.01 13.05 12.52 12.53 14.6M
2025-02-27 13.20 13.32 12.87 13.09 15.5M
2025-02-26 13.16 13.25 13.06 13.18 13.1M
2025-02-25 13.06 13.30 13.01 13.16 12.5M
2025-02-24 13.45 13.50 13.15 13.22 18.0M
2025-02-21 13.10 13.30 12.92 13.28 18.7M
2025-02-20 13.11 13.18 12.97 13.04 11.2M
2025-02-19 12.79 13.11 12.78 13.08 12.1M
2025-02-18 12.98 13.13 12.73 12.81 11.5M
2025-02-17 13.19 13.22 12.91 12.99 14.4M
2025-02-14 13.11 13.24 13.10 13.15 10.8M
2025-02-13 13.46 13.46 13.14 13.15 13.9M
2025-02-12 13.15 13.43 13.12 13.41 15.2M
2025-02-11 13.37 13.38 13.13 13.16 10.0M
2025-02-10 13.28 13.39 13.19 13.33 12.6M
2025-02-07 13.28 13.42 13.08 13.28 17.3M
2025-02-06 12.86 13.29 12.75 13.26 14.1M
2025-02-05 12.70 13.00 12.69 12.89 12.4M
2025-01-27 12.74 12.80 12.52 12.53 6.9M
2025-01-24 12.62 12.75 12.61 12.74 8.3M
2025-01-23 12.65 12.86 12.62 12.66 11.6M
2025-01-22 12.62 12.64 12.42 12.58 6.4M
2025-01-21 12.65 12.76 12.46 12.66 7.5M
2025-01-20 12.72 12.86 12.62 12.63 7.9M
2025-01-17 12.45 12.85 12.36 12.68 12.3M
2025-01-16 12.78 12.98 12.51 12.60 10.6M
2025-01-15 12.75 12.78 12.56 12.59 7.9M
2025-01-14 12.37 12.75 12.23 12.75 12.1M
2025-01-13 12.00 12.32 11.97 12.27 7.8M
2025-01-10 12.51 12.78 12.20 12.20 10.8M
2025-01-09 12.42 12.68 12.33 12.52 10.9M
2025-01-08 12.70 12.74 12.15 12.42 14.0M
2025-01-07 12.57 12.79 12.48 12.78 10.7M
2025-01-06 12.66 12.80 12.46 12.58 9.9M
2025-01-03 12.76 13.05 12.62 12.71 13.9M
2025-01-02 13.19 13.19 12.53 12.67 14.9M