Delong Composite Energy

000593
🏛️ china →
7.12
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
2021-12-31 6.45 6.60 6.39 6.41 21.7M
2021-12-30 6.22 6.32 6.22 6.29 9.5M
2021-12-29 6.29 6.33 6.17 6.27 12.7M
2021-12-28 6.65 6.65 6.22 6.30 23.5M
2021-12-27 6.40 6.68 6.31 6.65 34.0M
2021-12-24 6.20 6.47 6.19 6.37 30.1M
2021-12-23 6.22 6.35 6.16 6.25 36.6M
2021-12-22 6.06 6.49 6.06 6.49 36.7M
2021-12-21 5.79 5.91 5.74 5.90 6.7M
2021-12-20 5.84 5.90 5.70 5.73 5.0M
2021-12-17 5.93 5.93 5.80 5.85 5.2M
2021-12-16 5.77 5.90 5.76 5.89 8.2M
2021-12-15 5.63 5.82 5.59 5.78 8.6M
2021-12-14 5.72 5.73 5.59 5.63 7.1M
2021-12-13 5.69 5.81 5.69 5.73 5.3M
2021-12-10 5.75 5.79 5.66 5.70 5.2M
2021-12-09 5.74 5.79 5.69 5.77 4.7M
2021-12-08 5.75 5.79 5.70 5.74 4.1M
2021-12-07 5.78 5.84 5.60 5.75 5.4M
2021-12-06 5.87 5.91 5.75 5.77 5.7M
2021-12-03 5.90 5.91 5.80 5.87 5.3M
2021-12-02 6.05 6.05 5.79 5.88 10.5M
2021-12-01 5.73 6.06 5.72 6.06 14.7M
2021-11-30 5.74 5.84 5.68 5.74 5.6M
2021-11-29 5.70 5.75 5.63 5.69 5.0M
2021-11-26 5.77 5.86 5.72 5.81 5.3M
2021-11-25 5.87 5.90 5.80 5.81 4.3M
2021-11-24 5.86 5.92 5.79 5.87 7.2M
2021-11-23 5.85 5.88 5.77 5.82 7.5M
2021-11-22 5.75 5.87 5.66 5.87 11.6M
2021-11-19 5.61 5.71 5.51 5.71 8.6M
2021-11-18 5.63 5.77 5.61 5.61 8.1M
2021-11-17 5.55 5.72 5.55 5.69 11.3M
2021-11-16 5.54 5.57 5.48 5.53 5.9M
2021-11-15 5.44 5.55 5.43 5.54 8.9M
2021-11-12 5.50 5.51 5.38 5.42 5.8M
2021-11-11 5.48 5.52 5.45 5.49 6.5M
2021-11-10 5.50 5.51 5.37 5.48 8.3M
2021-11-09 5.61 5.64 5.51 5.55 6.7M
2021-11-08 5.65 5.74 5.55 5.64 11.8M
2021-11-05 5.53 5.74 5.45 5.64 12.5M
2021-11-04 5.48 5.58 5.48 5.54 6.3M
2021-11-03 5.41 5.55 5.38 5.48 6.7M
2021-11-02 5.62 5.64 5.31 5.38 9.7M
2021-11-01 5.46 5.60 5.43 5.60 8.3M
2021-10-29 5.32 5.59 5.32 5.49 10.0M
2021-10-28 5.90 5.93 5.48 5.51 14.0M
2021-10-27 6.09 6.09 5.88 5.95 8.8M
2021-10-26 6.05 6.19 6.00 6.08 10.4M
2021-10-25 5.94 6.20 5.86 6.01 12.1M
2021-10-22 6.22 6.23 5.91 5.91 9.8M
2021-10-21 6.17 6.30 6.15 6.19 8.6M
2021-10-20 6.16 6.26 6.12 6.20 11.1M
2021-10-19 6.17 6.40 6.14 6.30 13.8M
2021-10-18 5.89 6.21 5.85 6.21 16.2M
2021-10-15 6.03 6.06 5.75 5.88 12.9M
2021-10-14 5.92 6.03 5.76 5.95 10.8M
2021-10-13 6.51 6.51 5.94 5.99 22.1M
2021-10-12 6.74 6.86 6.45 6.56 20.7M
2021-10-11 6.96 7.01 6.46 6.73 27.1M
2021-10-08 6.67 7.10 6.67 6.97 40.9M
2021-09-30 6.10 6.50 6.04 6.45 21.6M
2021-09-29 6.56 6.58 6.13 6.14 28.7M
2021-09-28 6.49 6.86 6.41 6.81 35.8M
2021-09-27 6.49 6.69 6.22 6.37 21.7M
2021-09-24 6.69 6.84 6.43 6.47 24.7M
2021-09-23 6.88 6.90 6.57 6.70 29.0M
2021-09-22 6.40 7.05 6.32 6.88 43.4M
2021-09-17 6.22 6.50 6.18 6.44 23.6M
2021-09-16 6.36 6.56 6.25 6.27 22.0M
2021-09-15 6.10 6.34 6.05 6.24 14.6M
2021-09-14 6.35 6.48 6.08 6.14 17.2M
2021-09-13 6.18 6.32 6.11 6.24 14.3M
2021-09-10 6.36 6.60 6.21 6.21 23.2M
2021-09-09 6.39 6.66 6.35 6.40 32.2M
2021-09-08 6.30 6.43 6.22 6.27 20.2M
2021-09-07 6.21 6.48 6.11 6.37 31.1M
2021-09-06 6.13 6.35 6.09 6.22 19.9M
2021-09-03 6.07 6.38 5.95 6.16 28.3M
2021-09-02 5.83 6.18 5.81 6.08 23.5M
2021-09-01 5.91 6.06 5.71 5.84 19.3M
2021-08-31 6.20 6.20 5.85 5.96 26.3M
2021-08-30 6.50 6.51 6.22 6.36 24.6M
2021-08-27 6.50 6.64 6.34 6.50 32.8M
2021-08-26 6.40 6.65 6.21 6.35 34.8M
2021-08-25 6.73 6.74 6.05 6.40 48.6M
2021-08-24 5.91 6.57 5.91 6.57 20.6M
2021-08-23 5.93 6.09 5.90 5.97 28.9M
2021-08-20 5.95 6.00 5.68 5.78 30.9M
2021-08-19 6.39 6.50 5.95 6.13 50.5M
2021-08-18 5.48 6.03 5.47 6.03 21.7M
2021-08-17 5.68 5.90 5.42 5.48 27.5M
2021-08-16 5.70 6.06 5.55 5.72 36.4M
2021-08-13 5.67 6.10 5.48 5.84 55.5M
2021-08-12 5.20 5.68 5.11 5.68 35.3M
2021-08-11 5.05 5.18 5.02 5.16 9.5M
2021-08-10 5.11 5.14 5.03 5.05 6.7M
2021-08-09 4.87 5.12 4.85 5.11 14.6M
2021-08-06 5.02 5.05 4.86 4.87 6.3M
2021-08-05 4.89 4.97 4.82 4.96 8.2M
2021-08-04 4.83 4.92 4.83 4.89 3.3M
2021-08-03 4.87 4.93 4.85 4.87 4.1M
2021-08-02 4.74 4.89 4.73 4.87 4.9M
2021-07-30 4.68 4.75 4.64 4.75 3.4M
2021-07-29 4.73 4.74 4.65 4.67 2.7M
2021-07-28 4.83 4.83 4.60 4.66 4.6M
2021-07-27 4.77 4.89 4.77 4.83 5.2M
2021-07-26 4.82 4.84 4.76 4.79 3.0M
2021-07-23 4.88 4.89 4.82 4.83 2.6M
2021-07-22 4.83 4.89 4.79 4.89 3.8M
2021-07-21 4.78 4.82 4.77 4.81 2.5M
2021-07-20 4.76 4.78 4.73 4.78 1.7M
2021-07-19 4.82 4.82 4.76 4.77 2.5M
2021-07-16 4.81 4.87 4.78 4.82 2.8M
2021-07-15 4.88 4.89 4.75 4.81 3.0M
2021-07-14 4.90 4.95 4.88 4.89 5.3M
2021-07-13 4.86 4.87 4.82 4.87 2.1M
2021-07-12 4.91 4.91 4.85 4.86 2.8M
2021-07-09 4.82 4.87 4.80 4.87 2.6M
2021-07-08 4.87 4.92 4.82 4.83 2.7M
2021-07-07 4.89 4.93 4.81 4.89 4.0M
2021-07-06 4.81 4.95 4.77 4.90 7.1M
2021-07-05 4.72 4.79 4.72 4.79 1.7M
2021-07-02 4.73 4.76 4.70 4.71 1.6M
2021-07-01 4.80 4.81 4.72 4.72 2.1M
2021-06-30 4.83 4.83 4.77 4.79 1.7M
2021-06-29 4.82 4.83 4.78 4.79 1.8M
2021-06-28 4.84 4.84 4.79 4.82 2.0M
2021-06-25 4.83 4.84 4.79 4.82 2.0M
2021-06-24 4.84 4.86 4.80 4.82 1.8M
2021-06-23 4.84 4.88 4.81 4.82 1.8M
2021-06-22 4.84 4.87 4.81 4.85 2.4M
2021-06-21 4.79 4.82 4.78 4.80 1.6M
2021-06-18 4.75 4.81 4.71 4.81 1.4M
2021-06-17 4.75 4.78 4.73 4.75 1.7M
2021-06-16 4.80 4.82 4.73 4.74 2.4M
2021-06-15 4.87 4.90 4.77 4.80 3.7M
2021-06-11 4.86 4.93 4.86 4.88 3.2M
2021-06-10 4.94 4.94 4.88 4.88 3.9M
2021-06-09 4.88 4.98 4.86 4.93 5.7M
2021-06-08 4.87 4.88 4.82 4.87 2.2M
2021-06-07 4.86 4.89 4.85 4.87 2.6M
2021-06-04 4.90 4.91 4.86 4.87 5.4M
2021-06-03 4.83 5.08 4.82 4.94 10.1M
2021-06-02 4.85 4.92 4.84 4.87 4.0M
2021-06-01 4.84 4.86 4.80 4.86 3.5M
2021-05-31 4.87 4.90 4.81 4.86 2.9M
2021-05-28 4.89 4.89 4.82 4.84 3.9M
2021-05-27 4.89 4.92 4.85 4.88 4.2M
2021-05-26 4.84 4.90 4.83 4.88 4.4M
2021-05-25 4.83 4.87 4.81 4.86 3.9M
2021-05-24 4.89 4.92 4.80 4.85 6.0M
2021-05-21 4.72 4.86 4.70 4.85 6.2M
2021-05-20 4.81 4.81 4.67 4.72 6.3M
2021-05-19 4.85 4.88 4.81 4.83 5.1M
2021-05-18 4.84 4.90 4.80 4.88 6.0M
2021-05-17 5.00 5.00 4.83 4.83 12.1M
2021-05-14 4.98 5.25 4.92 5.04 16.9M
2021-05-13 5.35 5.47 5.02 5.02 31.0M
2021-05-12 5.35 5.35 5.27 5.35 17.8M
2021-05-11 4.77 4.86 4.72 4.86 5.5M
2021-05-10 4.69 4.77 4.65 4.76 3.6M
2021-05-07 4.63 4.73 4.61 4.67 2.9M
2021-05-06 4.60 4.65 4.55 4.62 2.3M
2021-04-30 4.65 4.65 4.55 4.59 3.1M
2021-04-29 4.67 4.73 4.60 4.65 3.0M
2021-04-28 4.65 4.68 4.61 4.67 2.2M
2021-04-27 4.66 4.67 4.54 4.65 3.7M
2021-04-26 4.74 4.75 4.65 4.66 3.5M
2021-04-23 4.80 4.82 4.72 4.74 3.3M
2021-04-22 4.80 4.84 4.78 4.84 3.6M
2021-04-21 4.83 4.83 4.74 4.78 4.1M
2021-04-20 4.85 4.93 4.82 4.84 4.4M
2021-04-19 4.90 4.96 4.86 4.87 5.2M
2021-04-16 4.81 4.92 4.80 4.90 5.6M
2021-04-15 4.71 4.84 4.70 4.79 5.7M
2021-04-14 4.70 4.76 4.67 4.75 4.7M
2021-04-13 4.81 4.82 4.67 4.70 6.8M
2021-04-12 4.85 4.89 4.81 4.83 5.1M
2021-04-09 4.89 4.94 4.84 4.85 7.3M
2021-04-08 5.12 5.13 4.88 4.90 13.7M
2021-04-07 5.21 5.26 5.06 5.14 12.3M
2021-04-06 5.09 5.40 5.08 5.21 12.8M
2021-04-02 5.26 5.45 5.17 5.18 12.8M
2021-04-01 5.27 5.34 5.13 5.27 14.4M
2021-03-31 5.41 5.59 5.26 5.35 21.2M
2021-03-30 5.27 5.70 5.15 5.52 33.3M
2021-03-29 5.00 5.46 5.00 5.37 23.0M
2021-03-26 4.90 5.16 4.88 5.01 11.5M
2021-03-25 5.08 5.08 4.90 4.93 12.4M
2021-03-24 4.92 5.26 4.83 5.13 21.4M
2021-03-23 4.83 5.13 4.83 4.96 18.5M
2021-03-22 4.82 4.89 4.80 4.88 6.7M
2021-03-19 4.76 4.84 4.70 4.80 3.7M
2021-03-18 4.83 4.85 4.78 4.79 3.4M
2021-03-17 4.82 4.83 4.77 4.81 3.2M
2021-03-16 4.77 4.88 4.75 4.83 4.8M
2021-03-15 4.81 4.86 4.76 4.80 4.8M
2021-03-12 4.72 4.85 4.68 4.81 7.0M
2021-03-11 4.66 4.73 4.58 4.73 4.5M
2021-03-10 4.65 4.71 4.58 4.61 4.1M
2021-03-09 4.78 4.80 4.50 4.66 8.0M
2021-03-08 4.96 4.97 4.82 4.82 10.9M
2021-03-05 4.69 5.16 4.67 5.00 17.4M
2021-03-04 4.66 4.75 4.64 4.71 7.0M
2021-03-03 4.60 4.72 4.59 4.67 4.8M
2021-03-02 4.65 4.70 4.57 4.62 4.2M
2021-03-01 4.59 4.65 4.57 4.65 3.9M
2021-02-26 4.53 4.57 4.48 4.57 3.6M
2021-02-25 4.61 4.65 4.52 4.55 5.3M
2021-02-24 4.62 4.72 4.56 4.61 4.5M
2021-02-23 4.62 4.68 4.56 4.62 5.4M
2021-02-22 4.61 4.79 4.61 4.63 7.8M
2021-02-19 4.48 4.61 4.45 4.60 4.8M
2021-02-18 4.39 4.51 4.32 4.49 6.5M
2021-02-10 4.31 4.40 4.26 4.31 4.4M
2021-02-09 4.21 4.29 4.14 4.26 4.1M
2021-02-08 4.31 4.31 4.19 4.21 4.8M
2021-02-05 4.32 4.48 4.30 4.31 3.5M
2021-02-04 4.47 4.47 4.26 4.33 6.6M
2021-02-03 4.59 4.59 4.48 4.48 4.4M
2021-02-02 4.65 4.69 4.56 4.59 4.5M
2021-02-01 4.56 4.63 4.50 4.59 4.3M
2021-01-29 4.65 4.69 4.50 4.56 6.6M
2021-01-28 4.77 4.78 4.63 4.63 5.7M
2021-01-27 4.79 4.83 4.76 4.79 4.0M
2021-01-26 4.79 4.88 4.76 4.80 5.4M
2021-01-25 5.03 5.03 4.80 4.80 10.9M
2021-01-22 5.15 5.16 5.05 5.05 9.1M
2021-01-21 5.13 5.23 5.07 5.19 12.3M
2021-01-20 5.11 5.18 5.08 5.13 7.3M
2021-01-19 5.15 5.21 5.08 5.12 8.9M
2021-01-18 5.06 5.18 5.06 5.14 8.0M
2021-01-15 5.03 5.15 5.00 5.11 8.0M
2021-01-14 5.25 5.27 5.04 5.05 16.3M
2021-01-13 5.40 5.66 5.12 5.39 22.0M
2021-01-12 5.34 5.46 5.26 5.38 10.8M
2021-01-11 5.73 5.77 5.33 5.35 17.9M
2021-01-08 5.84 5.89 5.59 5.70 15.9M
2021-01-07 6.05 6.05 5.79 5.83 21.1M
2021-01-06 5.97 6.25 5.96 6.12 26.9M
2021-01-05 6.30 6.34 5.91 5.98 32.9M
2021-01-04 6.20 6.43 6.16 6.37 31.3M