Clenergy Xiamen

603628
🏛️ china →
13.07
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 15.55 15.73 15.29 15.34 4.0M
2022-12-29 15.66 16.13 15.38 15.38 5.1M
2022-12-28 15.51 15.89 15.46 15.73 3.3M
2022-12-27 15.63 16.10 15.37 15.81 5.7M
2022-12-26 14.61 15.75 14.55 15.68 7.8M
2022-12-23 14.78 14.83 14.32 14.52 4.9M
2022-12-22 16.11 16.29 14.55 14.78 7.8M
2022-12-21 16.77 16.83 16.03 16.17 3.4M
2022-12-20 16.18 16.76 15.83 16.55 4.6M
2022-12-19 16.21 16.51 16.00 16.17 3.1M
2022-12-16 16.66 16.76 16.18 16.22 4.5M
2022-12-15 16.62 16.88 16.36 16.88 4.3M
2022-12-14 16.45 16.69 16.40 16.60 3.0M
2022-12-13 16.84 16.99 16.40 16.46 4.9M
2022-12-12 16.67 17.01 16.28 16.93 6.0M
2022-12-09 16.91 17.14 16.62 16.62 6.8M
2022-12-08 16.99 17.62 16.81 17.15 7.4M
2022-12-07 17.35 17.45 17.00 17.06 6.6M
2022-12-06 17.37 17.52 16.85 17.35 7.7M
2022-12-05 17.77 17.89 17.28 17.48 11.2M
2022-12-02 16.98 18.58 16.90 18.18 18.4M
2022-12-01 17.02 17.41 17.02 17.19 7.9M
2022-11-30 17.40 17.70 16.77 16.95 10.8M
2022-11-29 18.04 18.04 17.34 17.56 10.3M
2022-11-28 18.11 18.30 17.51 17.90 12.6M
2022-11-25 18.27 18.67 18.00 18.38 16.0M
2022-11-24 18.17 19.21 17.97 18.44 23.8M
2022-11-23 16.20 17.71 15.78 17.71 9.9M
2022-11-22 16.40 16.48 16.00 16.10 4.8M
2022-11-21 16.13 16.70 16.10 16.56 5.7M
2022-11-18 16.50 16.78 16.09 16.19 5.4M
2022-11-17 16.80 16.86 16.11 16.56 4.8M
2022-11-16 17.00 17.15 16.61 16.76 4.3M
2022-11-15 16.63 17.32 16.45 17.15 7.7M
2022-11-14 16.83 17.00 16.22 16.58 6.0M
2022-11-11 17.70 17.87 16.84 16.90 7.6M
2022-11-10 17.40 17.65 17.01 17.20 7.3M
2022-11-09 17.59 17.89 17.42 17.78 5.6M
2022-11-08 17.77 17.95 17.39 17.59 7.2M
2022-11-07 17.35 18.30 17.08 18.04 15.5M
2022-11-04 17.40 17.80 17.29 17.50 13.2M
2022-11-03 17.23 17.81 17.12 17.37 13.6M
2022-11-02 16.84 18.02 16.47 17.40 29.9M
2022-11-01 16.29 17.55 15.90 17.00 36.4M
2022-10-31 14.90 15.95 14.59 15.95 10.1M
2022-10-28 15.04 15.33 14.38 14.50 10.3M
2022-10-27 15.65 16.27 15.30 15.34 13.5M
2022-10-26 15.70 15.77 15.23 15.75 13.8M
2022-10-25 15.38 15.99 14.85 15.96 15.8M
2022-10-24 15.47 15.60 15.03 15.21 7.3M
2022-10-21 15.35 15.61 15.10 15.18 5.9M
2022-10-20 15.48 15.52 15.00 15.16 8.7M
2022-10-19 15.30 16.25 15.27 15.69 12.2M
2022-10-18 15.46 15.70 15.21 15.48 7.6M
2022-10-17 15.01 15.45 14.90 15.36 9.2M
2022-10-14 15.04 15.66 14.80 15.35 12.7M
2022-10-13 14.79 15.16 14.65 14.75 12.4M
2022-10-12 14.21 15.09 14.04 14.94 18.4M
2022-10-11 12.82 13.97 12.71 13.97 6.9M
2022-10-10 13.76 13.90 12.51 12.70 13.9M
2022-09-30 14.65 15.22 13.63 13.63 13.1M
2022-09-29 15.66 15.68 14.20 14.78 14.8M
2022-09-28 15.60 16.38 15.00 15.05 17.5M
2022-09-27 15.76 15.80 15.03 15.76 17.7M
2022-09-26 15.50 16.29 15.18 15.76 26.9M
2022-09-23 14.48 15.49 14.46 15.49 20.1M
2022-09-22 13.86 14.55 13.78 14.08 5.8M
2022-09-21 13.98 14.31 13.81 14.01 5.0M
2022-09-20 13.89 14.35 13.80 14.06 5.6M
2022-09-19 13.97 14.20 13.54 13.66 4.8M
2022-09-16 14.31 14.47 13.90 13.97 5.1M
2022-09-15 15.48 15.49 14.00 14.30 9.2M
2022-09-14 15.36 15.82 15.08 15.22 5.8M
2022-09-13 15.79 15.99 15.53 15.69 4.9M
2022-09-09 16.02 16.38 15.48 15.63 8.0M
2022-09-08 16.13 16.80 15.80 16.14 12.0M
2022-09-07 15.68 16.29 15.50 15.99 8.2M
2022-09-06 15.24 15.83 14.95 15.78 9.1M
2022-09-05 15.37 15.74 15.04 15.22 7.7M
2022-09-02 14.98 15.47 14.45 15.36 9.2M
2022-09-01 14.91 15.25 14.68 14.80 10.1M
2022-08-31 16.51 16.93 15.21 15.21 12.4M
2022-08-30 17.86 17.90 16.79 16.90 10.8M
2022-08-29 16.70 17.85 16.55 17.61 10.8M
2022-08-26 17.49 17.60 16.90 17.03 8.5M
2022-08-25 18.25 18.37 16.94 17.23 16.9M
2022-08-24 19.35 19.38 17.89 18.03 17.0M
2022-08-23 19.05 20.00 18.57 19.45 20.7M
2022-08-22 19.30 20.29 19.01 19.30 19.3M
2022-08-19 20.19 20.38 19.20 19.37 23.1M
2022-08-18 17.97 20.19 17.97 20.19 35.9M
2022-08-17 19.09 20.64 18.03 18.35 42.3M
2022-08-16 17.80 18.76 17.31 18.76 35.5M
2022-08-15 15.44 17.05 15.40 17.05 15.3M
2022-08-12 16.20 16.26 15.43 15.50 21.7M
2022-08-11 17.30 17.79 16.00 16.27 37.1M
2022-08-10 15.83 16.19 15.39 16.19 16.5M
2022-08-09 13.55 14.72 13.38 14.72 4.2M
2022-08-08 13.07 13.40 12.65 13.38 4.2M
2022-08-05 13.27 13.36 12.84 13.05 4.6M
2022-08-04 13.12 13.39 12.96 13.25 4.4M
2022-08-03 13.29 14.12 12.92 13.05 6.9M
2022-08-02 13.99 13.99 13.15 13.27 7.5M
2022-08-01 14.25 14.39 13.91 14.13 5.0M
2022-07-29 14.62 14.83 14.19 14.25 6.9M
2022-07-28 14.37 14.98 14.10 14.60 9.5M
2022-07-27 14.26 14.50 14.12 14.33 7.3M
2022-07-26 13.61 14.29 13.42 14.26 7.7M
2022-07-25 14.30 14.30 13.56 13.60 7.8M
2022-07-22 14.20 14.59 14.08 14.33 7.7M
2022-07-21 14.62 14.63 14.09 14.26 8.1M
2022-07-20 14.27 14.97 14.01 14.66 13.7M
2022-07-19 14.39 14.54 14.16 14.26 8.8M
2022-07-18 14.39 14.79 14.11 14.50 15.5M
2022-07-15 14.08 14.55 13.84 14.18 16.5M
2022-07-14 14.33 14.89 13.91 14.29 26.5M
2022-07-13 12.40 13.64 12.40 13.64 6.2M
2022-07-12 12.68 12.98 12.40 12.40 3.3M
2022-07-11 12.61 12.82 12.41 12.67 3.8M
2022-07-08 13.33 13.60 12.81 12.84 6.1M
2022-07-07 12.81 13.35 12.59 13.24 5.2M
2022-07-06 13.03 13.18 12.65 12.79 3.5M
2022-07-05 13.15 13.32 12.81 13.02 3.9M
2022-07-04 12.70 13.16 12.57 13.15 5.4M
2022-07-01 13.26 13.29 12.79 12.83 4.0M
2022-06-30 13.16 13.29 12.85 12.99 5.0M
2022-06-29 13.65 13.65 13.04 13.07 6.5M
2022-06-28 13.40 13.70 13.36 13.60 7.0M
2022-06-27 13.50 13.73 13.28 13.46 6.9M
2022-06-24 13.19 13.60 13.15 13.55 9.1M
2022-06-23 13.04 13.24 12.91 13.23 7.4M
2022-06-22 13.14 13.43 12.96 13.23 11.4M
2022-06-21 13.11 13.17 12.75 12.91 8.9M
2022-06-20 12.63 13.20 12.59 13.09 15.3M
2022-06-17 11.85 13.26 11.84 12.76 16.6M
2022-06-16 11.68 12.28 11.61 12.10 9.1M
2022-06-15 11.90 12.04 11.73 11.73 6.5M
2022-06-14 11.87 11.94 11.37 11.89 8.8M
2022-06-13 11.97 12.30 11.84 12.04 7.9M
2022-06-10 12.03 12.31 11.91 12.17 7.7M
2022-06-09 12.41 12.56 12.00 12.03 9.1M
2022-06-08 12.94 13.00 12.25 12.52 14.3M
2022-06-07 13.34 13.38 12.65 12.96 22.9M
2022-06-06 12.05 13.53 11.96 13.21 24.9M
2022-06-02 11.73 12.38 11.73 12.30 15.4M
2022-06-01 12.01 12.48 11.73 11.86 14.5M
2022-05-31 13.10 13.45 12.21 12.21 23.2M
2022-05-30 11.95 12.60 11.70 12.50 19.8M
2022-05-27 11.80 12.79 11.78 12.05 18.8M
2022-05-26 11.90 12.24 11.47 11.78 18.3M
2022-05-25 11.83 12.18 11.68 11.94 23.1M
2022-05-24 12.66 13.35 12.11 12.12 30.5M
2022-05-23 14.28 15.22 13.20 13.45 39.2M
2022-05-20 13.75 13.84 13.10 13.84 15.0M
2022-05-19 11.61 12.58 11.61 12.58 27.7M
2022-05-18 11.40 11.44 10.40 11.44 6.3M
2022-05-17 9.45 10.40 9.30 10.40 9.3M
2022-05-16 9.64 9.74 9.41 9.45 2.6M
2022-05-13 9.83 10.34 9.41 9.55 3.8M
2022-05-12 9.31 9.89 9.26 9.53 3.9M
2022-05-11 9.51 9.78 9.33 9.33 3.8M
2022-05-10 9.14 9.57 9.05 9.50 3.8M
2022-05-09 8.94 9.35 8.88 9.23 2.3M
2022-05-06 9.00 9.15 8.78 8.99 2.6M
2022-05-05 9.34 9.42 9.16 9.22 2.5M
2022-04-29 8.89 9.39 8.89 9.35 2.1M
2022-04-28 8.94 9.14 8.82 8.89 2.6M
2022-04-27 8.39 8.95 8.22 8.94 2.9M
2022-04-26 8.98 9.16 8.44 8.50 2.8M
2022-04-25 9.94 9.94 8.98 8.98 3.6M
2022-04-22 10.19 10.34 9.92 9.98 2.4M
2022-04-21 10.73 10.79 10.14 10.20 2.4M
2022-04-20 11.15 11.19 10.71 10.73 2.1M
2022-04-19 10.90 11.20 10.85 11.09 3.7M
2022-04-18 10.45 10.88 10.15 10.88 3.1M
2022-04-15 10.80 10.80 10.43 10.47 3.2M
2022-04-14 10.79 10.90 10.73 10.81 2.0M
2022-04-13 11.28 11.28 10.73 10.75 2.3M
2022-04-12 10.99 11.18 10.85 11.16 2.1M
2022-04-11 11.66 11.66 10.85 10.95 3.7M
2022-04-08 11.76 11.80 11.35 11.70 3.1M
2022-04-07 11.90 11.99 11.54 11.60 3.0M
2022-04-06 11.83 12.06 11.64 11.95 3.3M
2022-04-01 12.12 12.12 11.80 11.84 4.0M
2022-03-31 12.63 12.72 12.05 12.11 7.2M
2022-03-30 12.64 12.85 12.52 12.74 4.7M
2022-03-29 13.06 13.10 12.46 12.58 5.0M
2022-03-28 13.40 13.40 12.62 13.00 6.2M
2022-03-25 13.70 13.79 13.22 13.39 9.0M
2022-03-24 13.80 14.00 13.61 13.71 7.0M
2022-03-23 14.10 14.69 14.01 14.10 10.4M
2022-03-22 14.43 14.50 14.00 14.07 8.7M
2022-03-21 14.39 14.74 14.10 14.51 11.9M
2022-03-18 14.01 14.69 13.77 14.52 18.5M
2022-03-17 14.44 14.89 13.84 14.10 23.5M
2022-03-16 13.22 14.27 13.22 14.27 12.6M
2022-03-15 13.46 13.67 12.92 12.97 10.3M
2022-03-14 13.94 13.97 13.30 13.38 9.5M
2022-03-11 13.67 14.00 13.57 13.90 14.8M
2022-03-10 13.95 14.71 13.72 14.15 28.1M
2022-03-09 12.35 13.54 12.35 13.54 21.9M
2022-03-08 12.71 12.79 12.31 12.31 3.6M
2022-03-07 12.68 12.89 12.53 12.61 4.0M
2022-03-04 12.99 13.14 12.82 12.90 4.6M
2022-03-03 13.51 13.51 12.94 13.00 6.9M
2022-03-02 13.16 13.57 13.00 13.50 5.4M
2022-03-01 13.23 13.66 13.10 13.33 6.3M
2022-02-28 13.01 13.11 12.76 13.08 4.7M
2022-02-25 13.23 13.33 12.85 12.91 8.8M
2022-02-24 13.09 13.36 12.65 13.11 13.3M
2022-02-23 11.80 12.98 11.76 12.98 7.7M
2022-02-22 11.79 11.94 11.69 11.80 2.9M
2022-02-21 11.72 11.89 11.68 11.83 2.0M
2022-02-18 11.53 11.78 11.44 11.75 2.3M
2022-02-17 11.58 11.84 11.45 11.52 2.9M
2022-02-16 11.45 11.60 11.44 11.55 2.1M
2022-02-15 11.38 11.52 11.30 11.44 1.2M
2022-02-14 11.14 11.50 11.11 11.42 1.6M
2022-02-11 11.63 11.63 11.25 11.26 2.0M
2022-02-10 11.85 11.95 11.55 11.63 2.7M
2022-02-09 12.00 12.00 11.70 11.85 2.6M
2022-02-08 11.60 11.72 11.48 11.69 2.3M
2022-02-07 11.49 11.67 11.28 11.62 2.2M
2022-01-28 11.30 11.54 10.82 11.36 2.7M
2022-01-27 11.45 11.76 11.00 11.06 2.4M
2022-01-26 11.39 11.78 11.26 11.50 2.0M
2022-01-25 11.66 11.91 11.39 11.40 3.1M
2022-01-24 11.59 11.88 11.43 11.73 2.2M
2022-01-21 11.50 11.75 11.35 11.59 2.5M
2022-01-20 12.07 12.19 11.43 11.46 3.5M
2022-01-19 12.18 12.29 11.94 12.01 1.9M
2022-01-18 12.30 12.38 12.15 12.20 2.0M
2022-01-17 12.17 12.40 12.13 12.31 1.6M
2022-01-14 12.32 12.45 12.11 12.17 2.0M
2022-01-13 12.82 12.82 12.30 12.32 2.6M
2022-01-12 12.55 12.78 12.55 12.69 2.4M
2022-01-11 12.69 12.76 12.43 12.50 2.5M
2022-01-10 12.98 12.99 12.58 12.61 3.2M
2022-01-07 13.10 13.35 12.98 13.03 3.5M
2022-01-06 12.75 13.23 12.72 13.14 4.6M
2022-01-05 13.29 13.43 12.58 12.81 6.0M
2022-01-04 13.40 13.49 13.09 13.18 3.8M