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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 13.80 13.93 13.60 13.66 4.6M
2022-12-29 13.71 13.99 13.60 13.80 3.4M
2022-12-28 14.02 14.03 13.64 13.69 4.3M
2022-12-27 13.91 14.05 13.80 13.99 3.6M
2022-12-26 13.50 14.13 13.50 13.98 6.2M
2022-12-23 13.71 13.89 13.35 13.55 4.9M
2022-12-22 13.86 14.12 13.77 13.83 4.7M
2022-12-21 14.43 14.55 13.75 13.92 10.9M
2022-12-20 14.50 14.62 14.35 14.40 4.3M
2022-12-19 14.73 14.85 14.47 14.53 3.9M
2022-12-16 15.04 15.09 14.70 14.73 5.2M
2022-12-15 14.61 15.25 14.61 15.14 7.4M
2022-12-14 15.46 15.79 14.65 14.77 13.4M
2022-12-13 15.53 15.53 15.17 15.22 7.0M
2022-12-12 15.40 15.72 15.25 15.54 7.7M
2022-12-09 15.37 15.59 15.17 15.39 11.7M
2022-12-08 15.67 15.68 15.05 15.38 12.0M
2022-12-07 15.61 15.97 15.51 15.68 14.2M
2022-12-06 15.01 15.80 14.90 15.59 15.9M
2022-12-05 14.78 14.98 14.62 14.98 6.4M
2022-12-02 14.80 14.96 14.70 14.78 3.5M
2022-12-01 14.91 15.07 14.74 14.83 5.5M
2022-11-30 14.56 14.85 14.52 14.75 4.7M
2022-11-29 14.54 14.75 14.44 14.62 5.8M
2022-11-28 14.31 14.81 14.26 14.54 6.5M
2022-11-25 14.96 15.12 14.40 14.51 9.8M
2022-11-24 15.16 15.36 15.06 15.06 5.8M
2022-11-23 15.20 15.36 14.91 15.26 9.1M
2022-11-22 15.50 16.11 15.18 15.33 20.7M
2022-11-21 15.45 15.68 15.24 15.55 10.2M
2022-11-18 15.63 15.70 15.28 15.38 11.8M
2022-11-17 14.74 15.93 14.39 15.74 28.4M
2022-11-16 14.78 14.87 14.55 14.77 7.8M
2022-11-15 14.36 14.91 14.30 14.78 10.7M
2022-11-14 14.34 14.99 14.33 14.49 9.3M
2022-11-11 14.57 14.68 14.22 14.30 8.7M
2022-11-10 14.67 14.90 14.27 14.28 9.5M
2022-11-09 14.66 14.81 14.45 14.67 6.2M
2022-11-08 14.66 14.73 14.36 14.72 7.9M
2022-11-07 14.73 14.80 14.50 14.54 9.5M
2022-11-04 14.93 14.94 14.56 14.65 15.5M
2022-11-03 14.84 15.17 14.74 14.93 13.1M
2022-11-02 14.30 15.28 14.22 14.90 21.8M
2022-11-01 14.42 14.72 14.16 14.50 21.7M
2022-10-31 13.73 14.44 13.45 14.40 29.8M
2022-10-28 13.15 14.24 13.03 13.66 28.5M
2022-10-27 13.22 13.38 12.94 12.95 9.4M
2022-10-26 12.97 13.45 12.90 13.28 12.4M
2022-10-25 12.80 13.28 12.46 13.03 12.1M
2022-10-24 12.80 13.35 12.68 12.80 10.8M
2022-10-21 13.32 13.39 12.67 12.73 11.0M
2022-10-20 13.00 13.48 12.64 13.28 11.6M
2022-10-19 13.30 13.37 13.05 13.05 4.9M
2022-10-18 13.41 13.56 13.25 13.29 5.7M
2022-10-17 13.18 13.45 13.10 13.40 5.3M
2022-10-14 13.14 13.31 12.99 13.23 6.9M
2022-10-13 12.35 13.49 12.34 13.06 10.8M
2022-10-12 12.21 12.47 11.90 12.46 6.4M
2022-10-11 12.35 12.35 11.91 12.19 4.0M
2022-10-10 12.78 12.88 12.06 12.11 6.6M
2022-09-30 13.25 13.29 12.68 12.75 6.5M
2022-09-29 13.25 13.50 13.05 13.25 5.6M
2022-09-28 13.63 13.63 13.07 13.13 6.0M
2022-09-27 13.31 13.70 13.25 13.50 8.0M
2022-09-26 13.00 13.35 12.87 13.13 6.4M
2022-09-23 13.60 13.73 13.08 13.20 7.4M
2022-09-22 13.15 13.67 13.10 13.60 11.4M
2022-09-21 13.11 13.38 12.93 13.28 7.6M
2022-09-20 12.88 13.43 12.71 13.28 12.0M
2022-09-19 12.73 13.10 12.58 12.84 9.9M
2022-09-16 12.45 12.86 12.31 12.70 13.7M
2022-09-15 13.04 13.13 12.12 12.45 17.1M
2022-09-14 13.14 13.41 12.92 12.97 13.9M
2022-09-13 13.40 13.83 13.34 13.45 11.6M
2022-09-09 13.17 13.45 13.14 13.31 12.6M
2022-09-08 13.49 13.75 13.20 13.21 21.7M
2022-09-07 14.00 14.57 13.48 13.64 46.9M
2022-09-06 14.42 15.32 13.90 14.82 39.0M
2022-09-05 16.39 16.40 14.36 14.60 66.8M
2022-09-02 14.40 15.95 14.36 15.95 39.5M
2022-09-01 14.47 15.10 14.23 14.50 18.4M
2022-08-31 15.00 15.50 14.60 14.70 40.0M
2022-08-30 13.66 14.99 13.60 14.99 39.1M
2022-08-29 13.30 13.75 13.01 13.63 10.3M
2022-08-26 13.58 13.70 13.27 13.50 11.2M
2022-08-25 13.80 13.88 13.00 13.60 22.7M
2022-08-24 15.30 15.30 13.75 13.88 27.8M
2022-08-23 14.83 15.87 14.65 14.84 16.8M
2022-08-22 15.51 15.55 14.53 14.82 34.2M
2022-08-19 15.59 16.50 15.22 15.75 32.3M
2022-08-18 16.15 16.54 15.54 15.82 24.6M
2022-08-17 15.56 16.38 15.16 15.79 32.8M
2022-08-16 15.47 15.99 15.28 15.61 31.3M
2022-08-15 14.00 15.50 14.00 15.20 34.9M
2022-08-12 14.13 14.49 14.05 14.09 15.3M
2022-08-11 14.40 14.66 14.08 14.15 38.7M
2022-08-10 13.05 14.50 13.04 14.50 48.1M
2022-08-09 13.35 13.38 12.81 13.18 14.1M
2022-08-08 12.78 13.57 12.70 13.35 24.2M
2022-08-05 12.09 13.11 11.97 12.88 27.0M
2022-08-04 11.77 12.05 11.66 11.95 12.3M
2022-08-03 11.63 12.21 11.63 11.75 15.4M
2022-08-02 12.08 12.08 11.55 11.68 14.0M
2022-08-01 11.71 12.29 11.50 12.20 16.1M
2022-07-29 11.79 11.89 11.57 11.71 7.4M
2022-07-28 11.66 12.06 11.65 11.79 11.9M
2022-07-27 11.45 11.62 11.39 11.59 7.1M
2022-07-26 11.55 11.63 11.25 11.49 7.3M
2022-07-25 12.17 12.17 11.36 11.42 15.7M
2022-07-22 12.09 12.21 11.85 12.02 23.5M
2022-07-21 11.64 12.44 11.25 12.29 41.8M
2022-07-20 10.45 11.31 10.38 11.31 7.9M
2022-07-19 10.40 10.45 10.20 10.28 5.0M
2022-07-18 10.21 10.33 10.05 10.27 4.7M
2022-07-15 10.23 10.38 10.11 10.15 5.0M
2022-07-14 10.01 10.34 9.98 10.19 4.6M
2022-07-13 9.90 10.10 9.87 10.04 4.5M
2022-07-12 10.14 10.14 9.86 9.93 6.9M
2022-07-11 10.85 10.87 9.99 10.13 13.0M
2022-07-08 11.04 11.19 10.90 10.91 5.2M
2022-07-07 10.97 11.07 10.78 10.98 4.5M
2022-07-06 11.08 11.19 10.84 10.96 5.5M
2022-07-05 11.27 11.33 10.99 11.08 6.8M
2022-07-04 11.05 11.29 10.93 11.21 7.5M
2022-07-01 11.18 11.33 11.04 11.06 5.6M
2022-06-30 10.81 11.26 10.81 11.18 7.5M
2022-06-29 11.30 11.47 10.90 10.93 8.4M
2022-06-28 11.45 11.45 11.13 11.30 6.1M
2022-06-27 11.58 11.61 11.30 11.36 7.4M
2022-06-24 11.01 11.49 10.91 11.37 9.0M
2022-06-23 10.66 10.98 10.53 10.96 6.0M
2022-06-22 10.85 10.92 10.61 10.64 4.2M
2022-06-21 11.04 11.09 10.78 10.85 5.8M
2022-06-20 11.14 11.15 10.84 11.04 8.9M
2022-06-17 10.90 11.06 10.74 11.01 6.2M
2022-06-16 11.00 11.20 10.95 11.00 4.2M
2022-06-15 11.14 11.25 11.00 11.00 5.2M
2022-06-14 11.12 11.19 10.78 11.14 5.4M
2022-06-13 11.08 11.39 11.06 11.18 6.6M
2022-06-10 10.98 11.37 10.90 11.24 8.0M
2022-06-09 11.40 11.70 10.93 10.98 8.6M
2022-06-08 11.47 11.95 11.24 11.43 15.8M
2022-06-07 11.32 11.64 11.21 11.47 8.4M
2022-06-06 11.35 11.42 11.20 11.34 6.5M
2022-06-02 11.01 11.43 10.92 11.33 8.9M
2022-06-01 11.05 11.22 10.91 11.01 9.2M
2022-05-31 10.48 11.22 10.41 11.04 14.2M
2022-05-30 10.03 10.56 10.01 10.50 8.7M
2022-05-27 10.02 10.37 9.95 10.05 5.7M
2022-05-26 9.99 10.12 9.81 9.98 4.2M
2022-05-25 9.85 9.99 9.75 9.96 4.1M
2022-05-24 10.30 10.36 9.84 9.85 6.3M
2022-05-23 10.39 10.45 10.15 10.29 4.1M
2022-05-20 10.29 10.58 10.23 10.30 6.1M
2022-05-19 10.16 10.44 10.06 10.26 7.4M
2022-05-18 9.85 10.57 9.71 10.27 13.2M
2022-05-17 9.74 9.83 9.61 9.78 4.1M
2022-05-16 9.81 9.96 9.66 9.69 5.2M
2022-05-13 9.65 9.74 9.51 9.68 4.7M
2022-05-12 9.49 9.60 9.39 9.50 5.3M
2022-05-11 9.29 9.74 9.21 9.44 8.4M
2022-05-10 9.07 9.30 8.99 9.29 6.0M
2022-05-09 9.12 9.37 9.07 9.14 5.0M
2022-05-06 9.11 9.24 8.95 9.08 5.5M
2022-05-05 9.21 9.46 9.21 9.24 6.4M
2022-04-29 8.99 9.36 8.99 9.21 7.7M
2022-04-28 9.17 9.30 8.84 8.95 8.7M
2022-04-27 8.59 9.30 8.41 9.29 8.9M
2022-04-26 9.44 9.52 8.72 8.75 10.6M
2022-04-25 10.29 10.29 9.45 9.45 12.2M
2022-04-22 10.68 10.75 10.40 10.50 5.8M
2022-04-21 11.80 11.83 10.80 10.87 7.6M
2022-04-20 11.70 11.78 11.44 11.56 2.6M
2022-04-19 11.75 11.88 11.60 11.70 2.2M
2022-04-18 11.66 11.74 11.37 11.74 3.4M
2022-04-15 11.77 11.87 11.48 11.69 3.8M
2022-04-14 11.52 11.88 11.42 11.78 4.0M
2022-04-13 11.10 11.59 11.01 11.48 5.3M
2022-04-12 11.01 11.27 10.94 11.23 5.1M
2022-04-11 12.00 12.02 11.00 11.12 8.6M
2022-04-08 12.45 12.55 11.71 12.00 7.1M
2022-04-07 13.00 13.11 12.39 12.42 6.2M
2022-04-06 13.43 13.43 13.08 13.08 3.2M
2022-04-01 13.44 13.44 13.10 13.44 2.7M
2022-03-31 13.61 13.62 13.30 13.40 3.3M
2022-03-30 13.52 13.74 13.47 13.71 2.8M
2022-03-29 13.82 13.89 13.45 13.52 3.2M
2022-03-28 13.90 13.95 13.71 13.82 3.6M
2022-03-25 13.93 14.06 13.74 13.99 3.7M
2022-03-24 13.70 13.99 13.56 13.89 4.2M
2022-03-23 13.90 13.94 13.74 13.81 2.8M
2022-03-22 13.96 13.97 13.76 13.85 2.5M
2022-03-21 13.91 13.99 13.71 13.84 3.1M
2022-03-18 13.70 13.99 13.52 13.91 5.1M
2022-03-17 13.83 14.15 13.61 13.65 5.4M
2022-03-16 13.50 13.85 12.82 13.60 7.3M
2022-03-15 13.87 13.97 13.26 13.35 7.0M
2022-03-14 14.25 14.36 13.88 13.89 4.9M
2022-03-11 13.88 14.49 13.70 14.39 8.1M
2022-03-10 14.25 14.42 14.03 14.05 4.0M
2022-03-09 14.10 14.21 13.45 14.04 5.5M
2022-03-08 14.15 14.41 13.87 14.10 5.0M
2022-03-07 14.50 14.54 14.05 14.19 4.7M
2022-03-04 14.50 14.75 14.29 14.50 4.3M
2022-03-03 14.61 14.72 14.45 14.50 3.3M
2022-03-02 14.41 14.65 14.32 14.58 3.0M
2022-03-01 14.49 14.66 14.41 14.50 3.9M
2022-02-28 14.39 14.75 14.24 14.53 7.2M
2022-02-25 13.89 14.58 13.89 14.40 10.4M
2022-02-24 14.19 14.22 13.57 13.75 6.9M
2022-02-23 13.98 14.36 13.81 14.20 6.3M
2022-02-22 14.09 14.12 13.79 13.86 4.4M
2022-02-21 14.23 14.26 14.08 14.16 3.0M
2022-02-18 14.01 14.25 13.97 14.23 2.6M
2022-02-17 14.26 14.29 14.07 14.18 2.9M
2022-02-16 13.74 14.59 13.74 14.22 7.5M
2022-02-15 13.53 13.85 13.47 13.72 3.0M
2022-02-14 13.69 13.85 13.50 13.59 3.2M
2022-02-11 13.93 13.97 13.75 13.78 3.3M
2022-02-10 14.05 14.26 13.56 13.93 6.4M
2022-02-09 14.14 14.20 13.96 14.13 3.6M
2022-02-08 14.00 14.24 13.80 14.06 5.0M
2022-02-07 13.70 14.11 13.70 13.90 5.2M
2022-01-28 13.70 13.77 13.21 13.50 4.4M
2022-01-27 14.11 14.30 13.45 13.53 6.1M
2022-01-26 13.70 14.30 13.70 14.18 5.6M
2022-01-25 14.42 14.49 13.58 13.63 6.8M
2022-01-24 14.06 14.55 13.91 14.42 5.5M
2022-01-21 14.76 14.77 14.05 14.17 7.5M
2022-01-20 15.02 15.17 14.68 14.73 4.2M
2022-01-19 15.16 15.24 14.93 14.99 3.8M
2022-01-18 15.34 15.43 15.10 15.17 3.8M
2022-01-17 15.29 15.45 15.00 15.26 5.5M
2022-01-14 15.59 15.76 15.28 15.32 5.2M
2022-01-13 15.03 15.97 14.87 15.63 12.7M
2022-01-12 14.85 15.10 14.85 15.02 2.9M
2022-01-11 14.75 15.18 14.75 14.84 4.1M
2022-01-10 14.90 15.08 14.47 14.81 5.0M
2022-01-07 15.01 15.12 14.73 14.91 5.6M
2022-01-06 15.05 15.18 14.70 15.02 6.4M
2022-01-05 15.45 15.45 15.00 15.19 5.4M
2022-01-04 15.62 15.63 15.33 15.45 6.0M