China Petroleum Engineering

600339
🏛️ china →
3.46
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 2.99 3.00 2.96 2.98 26.6M
2022-12-29 3.01 3.03 2.96 2.97 32.8M
2022-12-28 3.04 3.06 3.01 3.02 26.9M
2022-12-27 3.01 3.06 3.01 3.05 29.6M
2022-12-26 3.00 3.03 2.98 3.01 31.0M
2022-12-23 3.00 3.04 2.97 3.00 32.8M
2022-12-22 3.07 3.09 2.99 3.00 35.4M
2022-12-21 3.07 3.09 3.03 3.05 28.7M
2022-12-20 3.08 3.11 3.05 3.07 37.7M
2022-12-19 3.18 3.19 3.05 3.07 91.0M
2022-12-16 3.16 3.23 3.15 3.21 53.3M
2022-12-15 3.23 3.29 3.17 3.18 65.3M
2022-12-14 3.21 3.22 3.15 3.20 65.5M
2022-12-13 3.21 3.24 3.16 3.19 66.6M
2022-12-12 3.31 3.32 3.17 3.18 103.5M
2022-12-09 3.43 3.45 3.30 3.31 107.1M
2022-12-08 3.50 3.52 3.35 3.43 157.4M
2022-12-07 3.43 3.68 3.43 3.55 239.4M
2022-12-06 3.82 3.82 3.41 3.44 355.2M
2022-12-05 3.27 3.56 3.24 3.56 97.5M
2022-12-02 3.18 3.28 3.15 3.24 95.7M
2022-12-01 3.18 3.22 3.13 3.14 65.4M
2022-11-30 3.07 3.22 3.06 3.18 100.9M
2022-11-29 3.07 3.09 3.03 3.08 52.7M
2022-11-28 3.04 3.12 2.98 3.07 79.6M
2022-11-25 3.01 3.08 3.00 3.06 68.0M
2022-11-24 2.97 3.04 2.96 3.01 60.0M
2022-11-23 2.91 3.01 2.90 2.98 67.2M
2022-11-22 2.87 2.95 2.86 2.92 46.5M
2022-11-21 2.88 2.89 2.85 2.87 25.4M
2022-11-18 2.91 2.93 2.89 2.90 26.3M
2022-11-17 2.92 2.93 2.89 2.91 25.4M
2022-11-16 2.90 2.93 2.89 2.92 32.1M
2022-11-15 2.86 2.90 2.86 2.90 27.6M
2022-11-14 2.88 2.91 2.86 2.88 25.0M
2022-11-11 2.90 2.91 2.88 2.88 27.4M
2022-11-10 2.86 2.88 2.83 2.87 23.7M
2022-11-09 2.89 2.91 2.87 2.88 20.8M
2022-11-08 2.91 2.91 2.87 2.89 21.7M
2022-11-07 2.87 2.92 2.86 2.90 37.3M
2022-11-04 2.83 2.87 2.82 2.86 30.9M
2022-11-03 2.81 2.85 2.81 2.83 20.2M
2022-11-02 2.82 2.85 2.81 2.83 31.2M
2022-11-01 2.76 2.83 2.75 2.82 37.2M
2022-10-31 2.78 2.79 2.73 2.76 36.3M
2022-10-28 2.93 2.94 2.79 2.79 80.1M
2022-10-27 2.94 2.97 2.93 2.97 31.2M
2022-10-26 2.92 2.96 2.91 2.93 27.8M
2022-10-25 2.90 2.94 2.87 2.91 31.8M
2022-10-24 2.92 2.98 2.90 2.91 46.9M
2022-10-21 2.93 2.96 2.91 2.91 33.8M
2022-10-20 2.92 2.99 2.92 2.94 45.2M
2022-10-19 2.94 2.96 2.91 2.91 29.8M
2022-10-18 2.94 2.99 2.91 2.97 41.4M
2022-10-17 2.89 2.93 2.85 2.93 34.1M
2022-10-14 2.91 2.95 2.90 2.91 36.7M
2022-10-13 2.91 2.92 2.85 2.90 35.6M
2022-10-12 2.91 2.94 2.84 2.94 36.1M
2022-10-11 2.92 2.95 2.88 2.93 32.0M
2022-10-10 2.90 3.00 2.89 2.92 59.0M
2022-09-30 2.80 2.88 2.80 2.84 30.0M
2022-09-29 2.86 2.90 2.79 2.82 35.2M
2022-09-28 2.87 2.91 2.81 2.83 36.1M
2022-09-27 2.87 2.90 2.80 2.86 40.8M
2022-09-26 2.99 3.00 2.88 2.88 47.8M
2022-09-23 3.04 3.12 3.03 3.03 40.4M
2022-09-22 3.00 3.08 2.98 3.05 44.5M
2022-09-21 2.90 3.04 2.85 3.03 56.7M
2022-09-20 2.92 2.95 2.89 2.90 30.3M
2022-09-19 2.95 2.96 2.89 2.90 36.4M
2022-09-16 3.06 3.06 2.94 2.94 55.3M
2022-09-15 3.09 3.14 3.01 3.05 50.2M
2022-09-14 3.04 3.14 3.02 3.09 53.6M
2022-09-13 3.12 3.16 3.06 3.07 48.3M
2022-09-09 3.09 3.11 3.06 3.08 38.0M
2022-09-08 3.05 3.15 3.02 3.10 61.0M
2022-09-07 3.09 3.10 3.06 3.08 35.3M
2022-09-06 3.07 3.10 3.05 3.09 52.5M
2022-09-05 2.98 3.09 2.97 3.08 84.7M
2022-09-02 2.92 2.99 2.90 2.97 38.4M
2022-09-01 2.92 2.96 2.91 2.93 31.4M
2022-08-31 2.97 2.98 2.91 2.93 49.4M
2022-08-30 3.03 3.06 2.95 2.99 46.9M
2022-08-29 2.91 3.01 2.91 3.00 53.4M
2022-08-26 2.97 2.98 2.93 2.94 42.8M
2022-08-25 2.91 2.99 2.89 2.99 71.4M
2022-08-24 2.95 2.97 2.88 2.89 40.0M
2022-08-23 2.90 2.96 2.88 2.95 43.3M
2022-08-22 2.86 2.90 2.85 2.89 20.5M
2022-08-19 2.86 2.89 2.86 2.87 17.2M
2022-08-18 2.88 2.89 2.84 2.86 22.2M
2022-08-17 2.88 2.89 2.86 2.89 15.6M
2022-08-16 2.88 2.88 2.85 2.88 23.0M
2022-08-15 2.88 2.91 2.87 2.89 30.6M
2022-08-12 2.83 2.93 2.83 2.91 44.9M
2022-08-11 2.81 2.83 2.80 2.83 16.7M
2022-08-10 2.80 2.81 2.78 2.80 16.3M
2022-08-09 2.81 2.82 2.79 2.80 13.2M
2022-08-08 2.81 2.82 2.79 2.81 13.6M
2022-08-05 2.76 2.81 2.74 2.80 20.6M
2022-08-04 2.75 2.76 2.73 2.76 22.0M
2022-08-03 2.77 2.81 2.73 2.74 25.5M
2022-08-02 2.85 2.86 2.73 2.77 38.5M
2022-08-01 2.86 2.87 2.84 2.87 17.5M
2022-07-29 2.87 2.88 2.85 2.86 18.5M
2022-07-28 2.88 2.88 2.86 2.87 18.0M
2022-07-27 2.87 2.89 2.86 2.86 17.7M
2022-07-26 2.86 2.88 2.85 2.88 15.2M
2022-07-25 2.86 2.87 2.84 2.85 12.5M
2022-07-22 2.85 2.88 2.84 2.85 15.8M
2022-07-21 2.89 2.90 2.87 2.88 17.4M
2022-07-20 2.89 2.91 2.88 2.90 19.1M
2022-07-19 2.87 2.89 2.86 2.88 25.8M
2022-07-18 2.81 2.87 2.80 2.86 21.2M
2022-07-15 2.85 2.85 2.80 2.80 22.3M
2022-07-14 2.87 2.89 2.84 2.85 17.3M
2022-07-13 2.85 2.88 2.83 2.87 19.8M
2022-07-12 2.85 2.86 2.83 2.84 16.8M
2022-07-11 2.84 2.85 2.82 2.85 13.4M
2022-07-08 2.86 2.87 2.84 2.85 12.3M
2022-07-07 2.84 2.86 2.82 2.84 16.9M
2022-07-06 2.88 2.88 2.82 2.84 37.8M
2022-07-05 2.91 2.93 2.88 2.91 24.0M
2022-07-04 2.88 2.92 2.87 2.91 26.2M
2022-07-01 2.88 2.89 2.86 2.88 21.8M
2022-06-30 2.89 2.90 2.87 2.89 24.3M
2022-06-29 2.95 2.95 2.89 2.89 34.0M
2022-06-28 2.93 2.96 2.92 2.95 30.6M
2022-06-27 2.92 2.93 2.90 2.93 32.0M
2022-06-24 2.92 2.92 2.89 2.91 24.8M
2022-06-23 2.88 2.93 2.86 2.92 34.9M
2022-06-22 2.95 2.95 2.89 2.89 29.2M
2022-06-21 2.98 3.00 2.91 2.94 39.2M
2022-06-20 3.01 3.03 2.96 2.97 53.8M
2022-06-17 3.04 3.07 3.01 3.06 42.7M
2022-06-16 3.11 3.13 3.04 3.06 58.6M
2022-06-15 3.16 3.21 3.12 3.13 67.3M
2022-06-14 3.05 3.21 3.03 3.19 82.7M
2022-06-13 3.10 3.15 3.04 3.08 59.0M
2022-06-10 3.10 3.14 3.08 3.13 67.8M
2022-06-09 3.08 3.18 3.07 3.15 96.5M
2022-06-08 3.03 3.11 3.02 3.08 63.4M
2022-06-07 3.03 3.06 3.00 3.03 39.2M
2022-06-06 2.99 3.05 2.99 3.03 41.4M
2022-06-02 3.02 3.03 2.96 2.98 34.2M
2022-06-01 3.02 3.06 2.99 3.04 41.2M
2022-05-31 3.01 3.06 3.00 3.04 48.3M
2022-05-30 3.02 3.03 2.97 3.01 35.4M
2022-05-27 3.01 3.08 2.97 3.00 53.6M
2022-05-26 2.95 3.01 2.91 2.99 61.9M
2022-05-25 2.79 3.00 2.79 2.96 91.0M
2022-05-24 2.91 2.93 2.80 2.80 38.4M
2022-05-23 2.87 2.92 2.86 2.90 36.7M
2022-05-20 2.84 2.88 2.83 2.87 38.7M
2022-05-19 2.80 2.84 2.79 2.84 38.4M
2022-05-18 2.85 2.88 2.82 2.86 38.5M
2022-05-17 2.86 2.92 2.86 2.87 55.5M
2022-05-16 2.85 2.86 2.81 2.85 44.6M
2022-05-13 2.81 2.86 2.80 2.83 36.2M
2022-05-12 2.83 2.85 2.78 2.80 30.6M
2022-05-11 2.83 2.86 2.82 2.82 44.2M
2022-05-10 2.81 2.86 2.77 2.84 41.4M
2022-05-09 2.78 2.90 2.77 2.87 40.9M
2022-05-06 2.78 2.84 2.74 2.79 44.9M
2022-05-05 2.82 2.86 2.79 2.84 40.3M
2022-04-29 2.78 2.85 2.78 2.84 38.9M
2022-04-28 2.77 2.81 2.72 2.76 33.8M
2022-04-27 2.70 2.80 2.67 2.80 50.6M
2022-04-26 2.77 2.81 2.70 2.72 37.5M
2022-04-25 2.89 2.89 2.75 2.76 51.5M
2022-04-22 2.88 2.96 2.85 2.94 42.2M
2022-04-21 3.00 3.01 2.88 2.89 45.1M
2022-04-20 3.08 3.09 2.99 3.01 46.1M
2022-04-19 3.05 3.12 3.04 3.11 37.2M
2022-04-18 3.04 3.08 3.02 3.04 31.5M
2022-04-15 3.10 3.14 3.05 3.06 38.6M
2022-04-14 3.10 3.14 3.08 3.11 44.3M
2022-04-13 3.17 3.17 3.08 3.09 42.5M
2022-04-12 3.03 3.14 2.99 3.12 46.1M
2022-04-11 3.11 3.17 3.03 3.06 55.2M
2022-04-08 3.03 3.12 3.03 3.10 55.4M
2022-04-07 3.10 3.10 3.03 3.04 59.1M
2022-04-06 2.99 3.14 2.98 3.12 69.9M
2022-04-01 2.98 3.01 2.96 3.00 56.3M
2022-03-31 2.99 3.03 2.97 3.00 43.3M
2022-03-30 2.97 2.99 2.93 2.98 41.0M
2022-03-29 2.97 2.98 2.94 2.97 31.2M
2022-03-28 2.92 3.01 2.87 2.99 51.4M
2022-03-25 2.89 2.98 2.88 2.94 42.5M
2022-03-24 3.01 3.03 2.92 2.93 55.4M
2022-03-23 2.98 3.00 2.95 2.98 44.1M
2022-03-22 2.98 3.02 2.97 3.00 64.7M
2022-03-21 2.99 3.01 2.91 2.95 53.2M
2022-03-18 2.95 2.99 2.93 2.98 61.6M
2022-03-17 2.91 2.95 2.88 2.93 70.2M
2022-03-16 2.88 2.91 2.75 2.90 74.6M
2022-03-15 3.06 3.06 2.84 2.85 87.0M
2022-03-14 3.19 3.23 3.09 3.10 60.5M
2022-03-11 3.17 3.24 3.10 3.24 57.4M
2022-03-10 3.20 3.26 3.13 3.22 66.7M
2022-03-09 3.35 3.35 3.07 3.22 90.4M
2022-03-08 3.38 3.39 3.26 3.33 72.4M
2022-03-07 3.50 3.52 3.41 3.43 97.8M
2022-03-04 3.52 3.52 3.39 3.41 107.3M
2022-03-03 3.55 3.63 3.51 3.59 163.8M
2022-03-02 3.59 3.65 3.45 3.50 142.6M
2022-03-01 3.50 3.53 3.39 3.46 112.6M
2022-02-28 3.43 3.66 3.40 3.51 178.4M
2022-02-25 3.32 3.39 3.28 3.34 96.6M
2022-02-24 3.24 3.56 3.24 3.39 164.8M
2022-02-23 3.32 3.33 3.21 3.24 65.4M
2022-02-22 3.34 3.43 3.25 3.33 92.7M
2022-02-21 3.29 3.33 3.26 3.29 44.6M
2022-02-18 3.24 3.31 3.22 3.30 47.6M
2022-02-17 3.29 3.31 3.24 3.26 53.3M
2022-02-16 3.25 3.31 3.24 3.29 43.7M
2022-02-15 3.38 3.41 3.27 3.31 66.1M
2022-02-14 3.53 3.63 3.35 3.40 89.0M
2022-02-11 3.48 3.55 3.41 3.45 78.6M
2022-02-10 3.45 3.52 3.43 3.50 86.1M
2022-02-09 3.33 3.58 3.29 3.48 169.9M
2022-02-08 3.17 3.37 3.16 3.35 206.8M
2022-02-07 3.03 3.19 3.02 3.19 113.5M
2022-01-28 2.89 2.92 2.87 2.90 27.6M
2022-01-27 2.92 2.93 2.88 2.88 26.8M
2022-01-26 2.91 2.94 2.89 2.92 25.5M
2022-01-25 3.01 3.01 2.88 2.90 43.0M
2022-01-24 3.01 3.03 2.96 3.03 25.2M
2022-01-21 3.04 3.06 2.99 3.01 33.6M
2022-01-20 3.10 3.11 3.05 3.06 37.4M
2022-01-19 3.14 3.18 3.11 3.13 41.4M
2022-01-18 3.09 3.16 3.07 3.13 50.5M
2022-01-17 3.07 3.10 3.05 3.07 31.8M
2022-01-14 3.14 3.15 3.03 3.05 53.2M
2022-01-13 3.15 3.25 3.14 3.14 62.7M
2022-01-12 3.17 3.19 3.13 3.15 37.0M
2022-01-11 3.16 3.18 3.11 3.12 32.2M
2022-01-10 3.16 3.20 3.13 3.16 40.8M
2022-01-07 3.18 3.27 3.17 3.20 61.6M
2022-01-06 3.13 3.19 3.12 3.16 41.1M
2022-01-05 3.14 3.17 3.11 3.13 36.4M
2022-01-04 3.09 3.14 3.07 3.13 42.3M