China Energy Engineering (3996)

3996
🏛️ Hong Kong →
1.19
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 1.17 1.17 1.17 1.17 1,208.0K
09:35 1.16 1.17 1.16 1.17 7,148.0K
09:45 1.16 1.18 1.16 1.17 19,740.0K
09:50 1.18 1.18 1.17 1.17 4,138.0K
10:00 1.18 1.18 1.17 1.17 526.0K
10:05 1.18 1.18 1.17 1.17 862.0K
10:10 1.18 1.18 1.17 1.18 434.0K
10:15 1.17 1.18 1.17 1.17 246.0K
10:20 1.18 1.18 1.17 1.18 1,282.0K
10:25 1.17 1.18 1.17 1.18 28,966.0K
10:30 1.19 1.19 1.18 1.18 7,850.0K
10:40 1.17 1.18 1.17 1.18 5,338.0K
10:45 1.18 1.18 1.18 1.18 1,064.0K
10:50 1.17 1.18 1.17 1.18 1,154.0K
11:00 1.17 1.18 1.17 1.17 842.0K
11:05 1.18 1.18 1.17 1.17 634.0K
11:10 1.18 1.18 1.17 1.17 232.0K
11:15 1.18 1.18 1.18 1.18 284.0K
11:20 1.17 1.18 1.17 1.18 1,146.0K
11:30 1.17 1.18 1.17 1.18 164.0K
11:35 1.17 1.18 1.17 1.18 208.0K
11:40 1.17 1.18 1.17 1.18 688.0K
11:50 1.17 1.18 1.17 1.18 326.0K
11:55 1.17 1.18 1.17 1.17 928.0K
13:00 1.18 1.18 1.18 1.18 1,136.0K
13:05 1.17 1.18 1.17 1.18 2,634.0K
13:25 1.17 1.17 1.17 1.17 2.0K
13:30 1.18 1.18 1.18 1.18 74.0K
13:35 1.17 1.18 1.17 1.18 622.0K
13:45 1.17 1.18 1.17 1.18 372.0K
13:55 1.17 1.18 1.17 1.17 330.0K
14:00 1.18 1.18 1.18 1.18 128.0K
14:05 1.17 1.17 1.17 1.17 354.0K
14:10 1.18 1.18 1.18 1.18 448.0K
14:15 1.17 1.18 1.17 1.18 1,198.0K
14:25 1.17 1.18 1.17 1.18 338.0K
14:30 1.17 1.18 1.17 1.18 654.0K
14:35 1.17 1.18 1.17 1.17 160.0K
14:40 1.18 1.18 1.17 1.18 530.0K
14:45 1.17 1.18 1.17 1.18 254.0K
14:50 1.17 1.18 1.17 1.18 242.0K
14:55 1.17 1.18 1.17 1.17 865.0K
15:00 1.18 1.18 1.16 1.17 9,288.0K
15:10 1.16 1.17 1.16 1.16 508.0K
15:15 1.17 1.17 1.16 1.16 98.0K
15:20 1.17 1.17 1.16 1.17 316.0K
15:25 1.16 1.17 1.16 1.17 430.0K
15:30 1.16 1.17 1.16 1.17 252.0K
15:35 1.16 1.17 1.16 1.17 374.0K
15:40 1.16 1.17 1.16 1.17 206.0K
15:45 1.16 1.17 1.16 1.17 1,222.0K
15:50 1.16 1.17 1.16 1.17 345.0K
15:55 1.16 1.17 1.16 1.16 2,022.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 1.19 1.21 1.18 1.19 92.0M
2025-09-29 1.17 1.19 1.16 1.19 67.5M
2025-09-26 1.16 1.19 1.16 1.16 110.8M
2025-09-25 1.17 1.18 1.16 1.16 59.7M
2025-09-24 1.17 1.18 1.16 1.18 42.7M
2025-09-23 1.19 1.19 1.16 1.17 70.6M
2025-09-22 1.20 1.20 1.18 1.19 36.0M
2025-09-19 1.19 1.21 1.18 1.19 61.6M
2025-09-18 1.22 1.23 1.18 1.19 97.6M
2025-09-17 1.21 1.22 1.19 1.22 82.6M
2025-09-16 1.21 1.22 1.18 1.20 78.2M
2025-09-15 1.21 1.23 1.20 1.20 47.4M
2025-09-12 1.21 1.22 1.19 1.21 90.5M
2025-09-11 1.19 1.22 1.18 1.20 66.0M
2025-09-10 1.19 1.21 1.18 1.20 38.0M
2025-09-09 1.21 1.22 1.18 1.19 53.3M
2025-09-08 1.20 1.21 1.19 1.21 53.2M
2025-09-05 1.17 1.21 1.16 1.20 71.1M
2025-09-04 1.18 1.19 1.16 1.16 78.3M
2025-09-03 1.20 1.20 1.17 1.18 44.9M
2025-09-02 1.21 1.22 1.18 1.19 84.1M
2025-09-01 1.22 1.23 1.20 1.20 104.4M
2025-08-29 1.27 1.28 1.20 1.22 299.6M
2025-08-28 1.28 1.29 1.25 1.27 113.3M
2025-08-27 1.32 1.33 1.28 1.28 100.0M
2025-08-26 1.33 1.33 1.31 1.32 66.0M
2025-08-25 1.31 1.34 1.31 1.32 109.3M
2025-08-22 1.31 1.31 1.29 1.31 58.7M
2025-08-21 1.29 1.32 1.29 1.30 94.4M
2025-08-20 1.30 1.30 1.27 1.28 101.4M
2025-08-19 1.31 1.32 1.30 1.30 78.7M
2025-08-18 1.30 1.34 1.30 1.31 107.9M
2025-08-15 1.31 1.32 1.29 1.31 117.0M
2025-08-14 1.33 1.35 1.30 1.31 150.0M
2025-08-13 1.34 1.35 1.32 1.33 93.6M
2025-08-12 1.36 1.36 1.32 1.33 80.4M
2025-08-11 1.34 1.36 1.33 1.35 96.4M
2025-08-08 1.31 1.35 1.30 1.33 124.2M
2025-08-07 1.30 1.32 1.29 1.31 83.1M
2025-08-06 1.30 1.31 1.28 1.30 96.5M
2025-08-05 1.30 1.31 1.28 1.30 105.4M
2025-08-04 1.29 1.31 1.28 1.30 89.6M
2025-08-01 1.31 1.32 1.29 1.30 116.0M
2025-07-31 1.33 1.34 1.28 1.30 214.5M
2025-07-30 1.35 1.36 1.32 1.33 193.1M
2025-07-29 1.36 1.38 1.32 1.36 386.4M
2025-07-28 1.40 1.41 1.36 1.36 217.8M
2025-07-25 1.45 1.45 1.36 1.38 489.7M
2025-07-24 1.44 1.50 1.40 1.45 655.3M
2025-07-23 1.64 1.66 1.42 1.42 1,614.0M
2025-07-22 1.61 1.68 1.57 1.59 1,299.8M
2025-07-21 1.49 1.96 1.49 1.60 2,121.2M
2025-07-18 1.29 1.33 1.28 1.30 80.9M
2025-07-17 1.30 1.31 1.24 1.29 98.4M
2025-07-16 1.33 1.42 1.27 1.30 119.5M
2025-07-15 1.37 1.39 1.28 1.34 143.4M
2025-07-14 1.23 1.38 1.22 1.37 205.8M
2025-07-11 1.19 1.25 1.19 1.23 134.2M
2025-07-10 1.15 1.20 1.15 1.19 79.8M
2025-07-09 1.10 1.15 1.10 1.15 69.0M
2025-07-08 1.08 1.10 1.08 1.09 40.5M
2025-07-07 1.04 1.09 1.04 1.08 40.7M
2025-07-04 1.04 1.06 1.03 1.04 90.0M
2025-07-03 1.06 1.09 1.04 1.04 137.8M
2025-07-02 1.05 1.06 1.04 1.05 65.1M
2025-06-30 1.06 1.07 1.04 1.05 25.2M
2025-06-27 1.08 1.09 1.07 1.08 17.1M
2025-06-26 1.09 1.09 1.07 1.08 20.1M
2025-06-25 1.08 1.09 1.07 1.09 16.2M
2025-06-24 1.07 1.08 1.06 1.07 15.4M
2025-06-23 1.05 1.07 1.05 1.07 11.1M
2025-06-20 1.04 1.06 1.04 1.06 11.3M
2025-06-19 1.07 1.07 1.03 1.04 17.2M
2025-06-18 1.08 1.08 1.06 1.07 7.8M
2025-06-17 1.09 1.09 1.07 1.08 15.0M
2025-06-16 1.08 1.09 1.07 1.08 14.9M
2025-06-13 1.08 1.08 1.06 1.08 19.3M
2025-06-12 1.07 1.08 1.06 1.07 19.3M
2025-06-11 1.06 1.08 1.05 1.07 15.8M
2025-06-10 1.06 1.08 1.04 1.05 30.0M
2025-06-09 1.04 1.05 1.03 1.05 5.9M
2025-06-06 1.03 1.04 1.02 1.04 13.1M
2025-06-05 1.03 1.05 1.01 1.03 23.7M
2025-06-04 1.02 1.03 1.01 1.03 8.6M
2025-06-03 1.00 1.02 1.00 1.01 6.8M
2025-06-02 1.02 1.02 0.97 1.00 7.9M
2025-05-30 1.01 1.02 1.01 1.01 4.0M
2025-05-29 1.01 1.02 1.01 1.02 8.6M
2025-05-28 1.02 1.02 1.00 1.02 12.6M
2025-05-27 1.01 1.02 1.01 1.02 7.1M
2025-05-26 1.01 1.02 1.00 1.01 10.6M
2025-05-23 1.02 1.02 1.00 1.00 8.6M
2025-05-22 1.02 1.02 1.00 1.01 8.1M
2025-05-21 1.01 1.02 1.00 1.02 9.2M
2025-05-20 1.01 1.02 1.00 1.01 12.5M
2025-05-19 1.02 1.02 1.00 1.01 18.8M
2025-05-16 1.01 1.02 1.01 1.02 11.4M
2025-05-15 1.03 1.03 1.01 1.02 8.9M
2025-05-14 1.02 1.03 1.01 1.03 17.5M
2025-05-13 1.03 1.03 1.01 1.02 9.2M
2025-05-12 1.01 1.03 1.00 1.03 44.8M
2025-05-09 1.01 1.01 0.99 1.01 17.6M
2025-05-08 1.00 1.01 0.99 1.01 4.6M
2025-05-07 1.00 1.01 0.99 1.00 8.8M
2025-05-06 0.98 1.00 0.98 1.00 12.9M
2025-05-02 0.98 0.99 0.98 0.98 2.7M
2025-04-30 1.00 1.00 0.98 0.99 3.6M
2025-04-29 1.00 1.00 0.98 0.99 12.1M
2025-04-28 1.00 1.00 0.99 1.00 3.0M
2025-04-25 1.00 1.01 0.99 1.00 4.6M
2025-04-24 1.01 1.02 0.99 1.00 9.0M
2025-04-23 1.00 1.01 0.99 1.00 8.6M
2025-04-22 0.99 1.00 0.98 1.00 5.3M
2025-04-17 1.00 1.00 0.98 0.99 6.3M
2025-04-16 1.01 1.01 0.98 1.00 5.6M
2025-04-15 1.01 1.01 0.99 1.00 8.1M
2025-04-14 1.00 1.02 1.00 1.01 7.3M
2025-04-11 0.99 1.01 0.98 1.00 18.8M
2025-04-10 1.00 1.01 0.98 1.00 40.1M
2025-04-09 0.94 0.99 0.93 0.99 27.0M
2025-04-08 0.94 0.96 0.92 0.96 34.9M
2025-04-07 1.00 1.00 0.90 0.92 50.4M
2025-04-03 1.02 1.05 1.01 1.04 18.0M
2025-04-02 1.03 1.04 1.02 1.03 8.1M
2025-04-01 1.02 1.04 1.01 1.03 13.2M
2025-03-31 1.04 1.04 0.99 1.01 22.0M
2025-03-28 1.05 1.05 1.02 1.04 31.1M
2025-03-27 1.06 1.06 1.04 1.05 11.3M
2025-03-26 1.06 1.07 1.04 1.06 10.8M
2025-03-25 1.06 1.07 1.05 1.06 10.7M
2025-03-24 1.08 1.08 1.05 1.07 14.8M
2025-03-21 1.06 1.08 1.04 1.08 31.9M
2025-03-20 1.07 1.10 1.06 1.07 22.0M
2025-03-19 1.08 1.08 1.06 1.07 19.9M
2025-03-18 1.07 1.09 1.06 1.08 28.7M
2025-03-17 1.04 1.09 1.03 1.07 43.2M
2025-03-14 1.00 1.04 1.00 1.03 40.5M
2025-03-13 1.00 1.01 0.98 1.00 23.4M
2025-03-12 0.99 1.00 0.98 1.00 20.0M
2025-03-11 0.98 0.99 0.97 0.99 6.2M
2025-03-10 0.99 1.00 0.97 0.99 17.4M
2025-03-07 0.99 1.00 0.98 0.99 18.9M
2025-03-06 0.98 0.99 0.97 0.99 20.6M
2025-03-05 0.97 0.98 0.96 0.98 19.2M
2025-03-04 0.97 0.97 0.95 0.96 17.2M
2025-03-03 0.97 0.99 0.96 0.97 17.5M
2025-02-28 0.99 1.00 0.96 0.97 27.0M
2025-02-27 1.00 1.00 0.98 0.99 23.9M
2025-02-26 0.98 1.00 0.98 0.99 17.5M
2025-02-25 0.99 0.99 0.97 0.97 13.2M
2025-02-24 0.95 1.01 0.95 0.99 44.5M
2025-02-21 0.96 0.96 0.94 0.96 18.5M
2025-02-20 0.95 0.96 0.94 0.95 14.6M
2025-02-19 0.96 0.96 0.95 0.96 3.8M
2025-02-18 0.97 0.97 0.95 0.96 6.6M
2025-02-17 0.96 0.98 0.95 0.96 19.8M
2025-02-14 0.96 0.97 0.94 0.96 13.3M
2025-02-13 0.96 0.97 0.94 0.95 14.3M
2025-02-12 0.94 0.97 0.93 0.95 12.2M
2025-02-11 0.96 0.96 0.93 0.93 9.1M
2025-02-10 0.94 0.96 0.94 0.95 10.0M
2025-02-07 0.95 0.96 0.94 0.94 9.3M
2025-02-06 0.92 0.95 0.92 0.94 10.4M
2025-02-05 0.95 0.95 0.92 0.93 7.5M
2025-02-04 0.93 0.95 0.92 0.94 2.7M
2025-02-03 0.94 0.94 0.91 0.93 5.1M
2025-01-28 0.94 0.95 0.92 0.95 3.4M
2025-01-27 0.94 0.96 0.93 0.95 7.2M
2025-01-24 0.94 0.95 0.92 0.93 7.8M
2025-01-23 0.93 0.95 0.92 0.93 15.9M
2025-01-22 0.93 0.94 0.91 0.92 22.6M
2025-01-21 0.96 0.97 0.92 0.92 41.7M
2025-01-20 0.95 0.97 0.94 0.95 15.8M
2025-01-17 0.95 0.95 0.94 0.94 4.9M
2025-01-16 0.94 0.96 0.94 0.95 10.4M
2025-01-15 0.95 0.95 0.93 0.93 2.9M
2025-01-14 0.92 0.95 0.92 0.94 8.5M
2025-01-13 0.92 0.93 0.90 0.91 19.3M
2025-01-10 0.95 0.95 0.92 0.92 11.0M
2025-01-09 0.95 0.95 0.94 0.94 2.2M
2025-01-08 0.95 0.95 0.92 0.94 13.5M
2025-01-07 0.96 0.97 0.94 0.95 15.4M
2025-01-06 0.98 0.98 0.96 0.96 15.3M
2025-01-03 0.98 0.99 0.97 0.98 9.2M
2025-01-02 1.02 1.02 0.97 0.98 25.1M