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
2023-12-29 13.90 14.09 13.82 13.99 7.5M
2023-12-28 13.53 13.91 13.44 13.86 9.1M
2023-12-27 13.66 13.79 13.33 13.51 11.5M
2023-12-26 14.09 14.26 13.76 13.79 9.1M
2023-12-25 13.76 14.17 13.76 14.00 8.4M
2023-12-22 13.71 13.93 13.67 13.74 5.3M
2023-12-21 13.50 13.88 13.40 13.78 7.4M
2023-12-20 13.86 13.98 13.57 13.57 5.1M
2023-12-19 13.78 14.10 13.70 13.86 7.4M
2023-12-18 14.04 14.04 13.67 13.75 5.5M
2023-12-15 13.86 14.05 13.81 14.04 7.0M
2023-12-14 14.15 14.26 13.91 13.94 8.3M
2023-12-13 14.10 14.25 13.98 14.14 6.9M
2023-12-12 14.10 14.40 14.08 14.18 8.5M
2023-12-11 13.70 14.13 13.55 14.09 12.8M
2023-12-08 14.01 14.26 13.70 13.79 15.3M
2023-12-07 14.49 14.54 14.07 14.08 13.8M
2023-12-06 14.47 14.71 14.42 14.50 8.0M
2023-12-05 14.89 14.89 14.57 14.58 11.0M
2023-12-04 15.09 15.22 14.92 14.98 11.7M
2023-12-01 14.80 15.11 14.71 15.09 13.5M
2023-11-30 15.00 15.05 14.56 14.78 14.4M
2023-11-29 15.20 15.47 14.98 15.01 19.3M
2023-11-28 15.16 15.27 14.97 15.27 21.1M
2023-11-27 14.70 15.38 14.60 15.30 36.5M
2023-11-24 15.10 15.11 14.61 14.70 16.0M
2023-11-23 14.35 15.10 14.31 14.86 19.4M
2023-11-22 14.68 14.75 14.39 14.39 11.5M
2023-11-21 15.14 15.19 14.65 14.69 20.3M
2023-11-20 15.20 15.40 15.02 15.18 20.1M
2023-11-17 15.13 15.38 15.02 15.15 16.8M
2023-11-16 15.20 15.27 14.89 14.99 19.1M
2023-11-15 15.30 15.54 15.13 15.28 22.2M
2023-11-14 15.12 15.44 14.98 15.30 29.5M
2023-11-13 15.10 15.44 14.76 15.20 35.3M
2023-11-10 14.20 15.03 14.15 15.00 37.4M
2023-11-09 14.43 14.68 14.22 14.27 14.0M
2023-11-08 14.58 14.65 14.31 14.41 16.4M
2023-11-07 14.43 14.60 14.21 14.58 15.7M
2023-11-06 14.24 14.46 14.24 14.44 15.5M
2023-11-03 13.92 14.25 13.90 14.16 13.1M
2023-11-02 14.26 14.39 13.93 13.93 14.8M
2023-11-01 14.25 14.46 14.09 14.26 13.5M
2023-10-31 14.73 14.90 14.08 14.38 26.4M
2023-10-30 14.66 15.04 14.66 14.74 21.9M
2023-10-27 15.08 15.17 14.63 14.66 26.4M
2023-10-26 14.81 15.35 14.66 15.28 26.7M
2023-10-25 15.13 15.68 14.79 15.15 41.2M
2023-10-24 15.00 15.39 14.84 15.17 29.5M
2023-10-23 14.55 15.48 14.49 15.25 43.7M
2023-10-20 14.85 15.15 14.40 14.49 28.2M
2023-10-19 15.04 15.75 14.90 14.90 39.0M
2023-10-18 14.91 16.00 14.85 15.38 68.6M
2023-10-17 14.60 15.20 14.40 15.20 52.1M
2023-10-16 14.59 14.73 14.32 14.58 26.6M
2023-10-13 14.78 15.00 14.68 14.75 33.3M
2023-10-12 15.05 15.05 14.50 14.78 57.8M
2023-10-11 13.63 15.05 13.54 15.05 63.1M
2023-10-10 13.68 13.85 13.56 13.68 15.1M
2023-10-09 13.66 13.94 13.60 13.68 17.1M
2023-09-28 13.36 13.94 13.27 13.66 23.2M
2023-09-27 13.54 13.68 13.25 13.34 16.1M
2023-09-26 14.01 14.21 13.60 13.63 22.4M
2023-09-25 14.60 14.61 14.16 14.22 22.9M
2023-09-22 14.55 14.66 14.30 14.61 29.2M
2023-09-21 14.60 15.09 14.48 14.85 39.0M
2023-09-20 14.50 15.47 14.22 14.91 70.0M
2023-09-19 13.07 14.38 12.81 14.38 24.7M
2023-09-18 13.29 13.30 13.05 13.07 5.8M
2023-09-15 13.28 13.58 13.16 13.29 7.7M
2023-09-14 13.40 13.40 13.13 13.23 5.4M
2023-09-13 13.62 13.63 13.24 13.35 8.5M
2023-09-12 13.84 13.90 13.58 13.62 10.7M
2023-09-11 14.00 14.18 13.75 13.83 16.5M
2023-09-08 13.68 14.35 13.58 14.21 26.1M
2023-09-07 14.00 14.00 13.65 13.68 14.8M
2023-09-06 13.65 14.25 13.65 14.06 21.5M
2023-09-05 13.65 14.14 13.62 13.79 20.2M
2023-09-04 13.41 13.96 13.31 13.88 24.7M
2023-09-01 13.28 13.65 13.05 13.24 20.6M
2023-08-31 13.92 14.50 13.48 13.49 42.8M
2023-08-30 13.30 13.67 13.01 13.67 19.2M
2023-08-29 11.90 12.62 11.86 12.43 8.0M
2023-08-28 12.32 12.45 11.88 11.95 8.1M
2023-08-25 11.90 12.05 11.66 11.77 4.6M
2023-08-24 11.99 12.17 11.85 12.02 4.0M
2023-08-23 12.22 12.28 11.98 11.99 4.5M
2023-08-22 12.32 12.53 11.95 12.26 7.4M
2023-08-21 12.57 12.67 12.30 12.31 4.7M
2023-08-18 12.64 12.90 12.55 12.57 4.8M
2023-08-17 12.70 12.98 12.57 12.71 5.9M
2023-08-16 13.07 13.10 12.70 12.73 5.7M
2023-08-15 13.30 13.45 12.99 13.09 4.8M
2023-08-14 13.30 13.40 13.13 13.39 3.2M
2023-08-11 13.73 13.75 13.30 13.38 5.5M
2023-08-10 13.71 13.86 13.68 13.72 2.5M
2023-08-09 13.85 13.90 13.70 13.74 2.4M
2023-08-08 13.82 13.95 13.70 13.92 3.4M
2023-08-07 13.91 13.95 13.77 13.81 3.2M
2023-08-04 13.91 14.10 13.80 13.91 4.2M
2023-08-03 14.00 14.10 13.87 13.90 4.4M
2023-08-02 13.87 14.09 13.83 14.03 3.9M
2023-08-01 14.17 14.24 13.86 13.86 6.5M
2023-07-31 14.12 14.28 14.12 14.17 4.2M
2023-07-28 14.17 14.35 14.10 14.17 5.4M
2023-07-27 14.18 14.35 14.13 14.16 3.3M
2023-07-26 14.28 14.33 14.06 14.22 3.7M
2023-07-25 14.10 14.42 14.10 14.28 4.2M
2023-07-24 14.01 14.18 13.97 13.98 2.9M
2023-07-21 14.14 14.25 14.04 14.10 2.8M
2023-07-20 14.44 14.49 14.10 14.12 4.9M
2023-07-19 14.48 14.57 14.31 14.37 3.4M
2023-07-18 14.56 14.78 14.45 14.50 5.2M
2023-07-17 14.46 14.60 14.28 14.55 4.4M
2023-07-14 14.60 14.66 14.40 14.47 4.3M
2023-07-13 14.33 14.66 14.31 14.57 6.7M
2023-07-12 14.75 14.88 14.25 14.28 10.7M
2023-07-11 14.86 14.99 14.75 14.82 6.1M
2023-07-10 14.92 14.92 14.71 14.82 4.0M
2023-07-07 14.70 14.95 14.50 14.82 7.4M
2023-07-06 14.76 14.88 14.63 14.73 5.6M
2023-07-05 15.10 15.11 14.78 14.83 6.9M
2023-07-04 15.13 15.22 14.99 15.15 9.4M
2023-07-03 14.95 15.18 14.77 15.11 9.9M
2023-06-30 14.73 15.02 14.71 14.94 7.6M
2023-06-29 14.90 15.05 14.73 14.73 7.4M
2023-06-28 15.00 15.16 14.62 14.87 8.0M
2023-06-27 14.80 15.14 14.60 15.08 9.9M
2023-06-26 15.28 15.38 14.74 14.80 12.0M
2023-06-21 15.29 15.75 15.22 15.39 14.8M
2023-06-20 15.48 15.75 15.11 15.39 20.5M
2023-06-19 14.57 15.87 14.45 15.66 34.0M
2023-06-16 14.21 14.49 14.10 14.43 8.4M
2023-06-15 14.52 14.57 14.10 14.20 9.3M
2023-06-14 14.49 14.60 14.32 14.49 9.6M
2023-06-13 14.14 14.60 14.11 14.38 13.4M
2023-06-12 13.67 14.13 13.60 14.05 11.5M
2023-06-09 13.09 13.67 13.06 13.67 8.2M
2023-06-08 13.51 13.54 13.09 13.11 10.1M
2023-06-07 13.59 13.72 13.45 13.55 3.6M
2023-06-06 13.93 13.93 13.53 13.59 6.5M
2023-06-05 14.16 14.39 13.92 13.93 8.9M
2023-06-02 13.87 14.44 13.85 14.12 8.7M
2023-06-01 13.81 13.98 13.64 13.86 4.8M
2023-05-31 13.75 13.94 13.65 13.90 6.2M
2023-05-30 13.70 13.79 13.32 13.76 11.0M
2023-05-29 14.36 14.36 13.80 13.83 7.7M
2023-05-26 14.10 14.20 14.01 14.15 4.2M
2023-05-25 14.10 14.24 13.91 14.10 4.9M
2023-05-24 14.13 14.41 13.84 14.13 8.6M
2023-05-23 14.29 14.43 14.13 14.15 4.2M
2023-05-22 14.33 14.40 14.12 14.29 6.0M
2023-05-19 13.88 14.57 13.88 14.33 11.6M
2023-05-18 13.98 14.09 13.89 13.94 5.0M
2023-05-17 13.84 14.10 13.82 14.00 4.7M
2023-05-16 14.07 14.10 13.84 13.86 5.1M
2023-05-15 14.14 14.14 13.85 14.07 5.1M
2023-05-12 13.99 14.23 13.89 14.03 7.2M
2023-05-11 13.71 14.05 13.70 13.97 6.8M
2023-05-10 13.73 13.76 13.56 13.71 5.6M
2023-05-09 13.75 13.95 13.70 13.72 8.2M
2023-05-08 13.55 13.83 13.53 13.70 5.9M
2023-05-05 13.63 13.85 13.50 13.62 5.9M
2023-05-04 13.90 13.98 13.60 13.72 9.0M
2023-04-28 14.00 14.17 13.89 14.00 7.5M
2023-04-27 13.92 14.16 13.90 14.02 6.9M
2023-04-26 14.05 14.20 13.90 13.98 8.3M
2023-04-25 13.70 14.41 13.69 14.10 14.2M
2023-04-24 14.38 14.38 13.70 13.86 19.3M
2023-04-21 15.60 15.60 14.41 14.41 34.3M
2023-04-20 15.79 16.04 15.71 16.01 11.4M
2023-04-19 15.75 16.10 15.75 15.85 10.7M
2023-04-18 16.00 16.00 15.58 15.67 11.8M
2023-04-17 16.06 16.25 15.87 15.97 9.3M
2023-04-14 15.75 16.17 15.71 16.11 16.4M
2023-04-13 16.37 16.37 15.70 15.72 20.2M
2023-04-12 16.29 16.60 16.10 16.48 12.2M
2023-04-11 16.25 16.46 16.19 16.29 11.4M
2023-04-10 16.78 16.85 16.23 16.28 19.9M
2023-04-07 16.91 16.98 16.50 16.77 24.8M
2023-04-06 16.01 16.88 15.89 16.76 37.3M
2023-04-04 16.37 16.40 15.97 16.14 26.7M
2023-04-03 15.92 16.32 15.88 16.09 20.9M
2023-03-31 16.08 16.10 15.71 15.84 14.4M
2023-03-30 15.68 16.28 15.68 16.12 20.0M
2023-03-29 15.73 15.99 15.41 15.80 17.0M
2023-03-28 16.12 16.23 15.73 15.74 15.5M
2023-03-27 16.48 16.56 15.89 16.12 25.8M
2023-03-24 16.88 16.92 16.55 16.56 18.4M
2023-03-23 16.66 16.95 16.52 16.79 21.7M
2023-03-22 16.97 17.19 16.56 16.69 32.5M
2023-03-21 17.02 17.50 16.85 17.15 33.7M
2023-03-20 16.85 17.19 16.69 16.91 28.1M
2023-03-17 16.88 17.02 16.59 16.92 33.7M
2023-03-16 16.35 17.08 16.30 16.87 42.7M
2023-03-15 15.65 17.27 15.56 16.47 49.5M
2023-03-14 15.25 15.76 14.83 15.70 40.8M
2023-03-13 14.83 15.05 14.51 14.94 9.0M
2023-03-10 14.78 15.10 14.70 14.83 9.3M
2023-03-09 14.79 14.97 14.64 14.88 4.8M
2023-03-08 14.62 14.81 14.61 14.74 3.6M
2023-03-07 15.01 15.06 14.66 14.70 6.7M
2023-03-06 14.69 15.13 14.66 15.00 8.7M
2023-03-03 14.98 15.06 14.63 14.75 9.8M
2023-03-02 15.09 15.26 14.88 14.88 6.1M
2023-03-01 14.91 15.13 14.83 15.03 5.0M
2023-02-28 15.10 15.27 14.82 14.92 6.1M
2023-02-27 15.19 15.43 14.98 15.13 10.6M
2023-02-24 14.99 15.24 14.00 15.09 9.0M
2023-02-23 14.96 15.15 14.86 14.98 7.6M
2023-02-22 14.82 15.09 14.65 14.93 5.3M
2023-02-21 14.92 15.11 14.75 14.82 5.8M
2023-02-20 14.83 14.95 14.62 14.88 7.2M
2023-02-17 15.05 15.18 14.85 14.88 7.9M
2023-02-16 15.49 15.64 15.00 15.10 9.6M
2023-02-15 15.37 15.61 15.27 15.49 8.2M
2023-02-14 15.37 15.58 15.20 15.35 7.9M
2023-02-13 15.41 15.62 15.29 15.36 7.3M
2023-02-10 15.28 15.57 15.21 15.35 7.5M
2023-02-09 15.20 15.45 15.11 15.37 8.2M
2023-02-08 15.33 15.49 15.14 15.20 5.5M
2023-02-07 14.89 15.50 14.79 15.40 13.1M
2023-02-06 15.00 15.04 14.77 14.85 5.1M
2023-02-03 14.89 15.00 14.80 15.00 6.3M
2023-02-02 14.83 15.05 14.75 14.92 8.7M
2023-02-01 14.59 14.86 14.59 14.79 7.2M
2023-01-31 14.75 14.94 14.53 14.59 7.5M
2023-01-30 15.06 15.20 14.71 14.81 10.4M
2023-01-20 14.95 15.09 14.76 15.00 12.7M
2023-01-19 14.00 14.81 13.93 14.74 15.9M
2023-01-18 13.73 14.38 13.51 14.06 15.3M
2023-01-17 13.58 13.63 13.28 13.49 4.4M
2023-01-16 13.20 13.60 13.17 13.44 6.0M
2023-01-13 13.13 13.24 13.02 13.20 4.3M
2023-01-12 13.09 13.45 12.97 13.09 6.3M
2023-01-11 13.38 13.49 13.04 13.09 7.6M
2023-01-10 13.46 13.57 13.29 13.40 4.9M
2023-01-09 13.80 14.00 13.40 13.46 13.4M
2023-01-06 13.88 13.99 13.79 13.83 3.4M
2023-01-05 13.80 13.96 13.74 13.88 3.6M
2023-01-04 13.86 14.18 13.75 13.80 6.5M
2023-01-03 13.68 13.95 13.52 13.86 6.8M