Delong Composite Energy (000593)

000593
🏛️ China →
7.12
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 7.32 7.43 7.30 7.40 5.8M
2023-12-28 7.26 7.39 7.19 7.33 9.1M
2023-12-27 7.50 7.53 7.22 7.27 13.3M
2023-12-26 7.68 7.68 7.49 7.50 11.0M
2023-12-25 7.40 7.65 7.31 7.63 14.4M
2023-12-22 7.54 7.61 7.43 7.45 9.7M
2023-12-21 7.51 7.59 7.27 7.57 14.9M
2023-12-20 7.86 7.90 7.51 7.55 19.2M
2023-12-19 8.21 8.28 7.86 7.95 19.6M
2023-12-18 8.02 8.28 7.81 8.18 29.2M
2023-12-15 8.10 8.28 7.95 8.04 26.5M
2023-12-14 7.85 8.12 7.73 8.12 32.1M
2023-12-13 7.73 7.94 7.69 7.81 16.3M
2023-12-12 7.72 7.78 7.55 7.75 14.4M
2023-12-11 7.59 7.80 7.58 7.75 12.6M
2023-12-08 7.70 7.85 7.60 7.61 14.5M
2023-12-07 7.76 7.78 7.62 7.65 9.9M
2023-12-06 7.71 7.86 7.71 7.78 7.4M
2023-12-05 7.83 7.90 7.76 7.76 9.1M
2023-12-04 7.89 7.96 7.83 7.84 10.3M
2023-12-01 7.98 8.03 7.88 7.91 11.0M
2023-11-30 7.84 8.05 7.83 7.98 17.9M
2023-11-29 7.91 7.95 7.83 7.85 7.6M
2023-11-28 7.92 7.96 7.85 7.90 9.2M
2023-11-27 8.00 8.10 7.87 7.92 12.9M
2023-11-24 8.13 8.25 7.98 8.00 15.7M
2023-11-23 8.04 8.22 8.03 8.13 12.8M
2023-11-22 8.32 8.35 8.08 8.08 23.1M
2023-11-21 8.40 8.55 8.35 8.37 25.1M
2023-11-20 8.35 8.55 8.30 8.44 21.1M
2023-11-17 8.33 8.60 8.23 8.37 29.0M
2023-11-16 8.56 8.74 8.44 8.46 31.4M
2023-11-15 8.44 9.13 8.37 8.75 52.5M
2023-11-14 8.63 8.70 8.40 8.52 39.1M
2023-11-13 9.00 9.33 8.61 8.67 67.9M
2023-11-10 8.05 8.84 7.95 8.84 34.2M
2023-11-09 8.54 8.60 8.03 8.04 43.7M
2023-11-08 8.63 9.22 8.53 8.82 57.2M
2023-11-07 8.26 9.00 8.21 8.80 52.6M
2023-11-06 8.12 8.48 8.05 8.42 43.5M
2023-11-03 7.87 8.52 7.79 8.07 36.0M
2023-11-02 7.80 8.04 7.65 7.90 25.6M
2023-11-01 7.98 8.02 7.74 7.83 26.3M
2023-10-31 7.80 8.20 7.63 8.14 46.7M
2023-10-30 7.68 7.84 7.66 7.78 17.9M
2023-10-27 7.74 7.87 7.63 7.74 25.8M
2023-10-26 7.76 7.92 7.66 7.84 33.6M
2023-10-25 7.53 7.88 7.50 7.79 41.1M
2023-10-24 7.58 8.22 7.44 7.90 63.6M
2023-10-23 7.01 7.73 6.92 7.73 40.0M
2023-10-20 6.85 7.17 6.77 7.03 15.1M
2023-10-19 7.23 7.32 6.86 6.91 18.6M
2023-10-18 6.92 7.33 6.74 7.29 18.8M
2023-10-17 7.06 7.10 6.91 6.95 8.6M
2023-10-16 6.88 7.18 6.88 7.14 12.1M
2023-10-13 7.00 7.01 6.87 6.89 5.7M
2023-10-12 7.00 7.05 6.96 7.00 5.9M
2023-10-11 7.21 7.23 6.94 7.02 12.3M
2023-10-10 7.35 7.42 7.21 7.24 10.8M
2023-10-09 7.30 7.46 7.25 7.31 9.7M
2023-09-28 7.30 7.34 7.19 7.28 8.7M
2023-09-27 7.16 7.49 7.09 7.22 12.7M
2023-09-26 7.06 7.21 7.01 7.20 5.4M
2023-09-25 7.14 7.19 7.06 7.08 3.8M
2023-09-22 7.09 7.18 7.07 7.15 3.8M
2023-09-21 7.21 7.25 7.09 7.09 5.2M
2023-09-20 7.26 7.29 7.20 7.21 5.8M
2023-09-19 7.22 7.32 7.14 7.24 6.3M
2023-09-18 7.18 7.23 7.04 7.21 5.2M
2023-09-15 7.20 7.26 7.12 7.13 4.6M
2023-09-14 7.17 7.27 7.14 7.20 4.9M
2023-09-13 7.25 7.36 7.12 7.17 5.8M
2023-09-12 7.23 7.29 7.15 7.22 3.3M
2023-09-11 7.11 7.25 7.08 7.23 4.3M
2023-09-08 7.13 7.15 7.06 7.10 3.4M
2023-09-07 7.29 7.31 7.09 7.10 5.2M
2023-09-06 7.37 7.42 7.30 7.31 4.1M
2023-09-05 7.34 7.39 7.28 7.37 4.8M
2023-09-04 7.29 7.39 7.21 7.36 6.7M
2023-09-01 7.20 7.31 7.15 7.28 5.9M
2023-08-31 7.22 7.30 7.17 7.21 4.6M
2023-08-30 7.28 7.39 7.21 7.24 5.4M
2023-08-29 7.20 7.34 7.19 7.30 5.5M
2023-08-28 7.45 7.45 7.18 7.23 10.5M
2023-08-25 6.93 7.27 6.93 7.10 10.7M
2023-08-24 7.10 7.16 6.97 6.99 8.3M
2023-08-23 7.15 7.23 7.08 7.12 6.3M
2023-08-22 7.32 7.33 7.08 7.23 9.4M
2023-08-21 7.26 7.41 7.22 7.31 12.4M
2023-08-18 7.07 7.42 7.07 7.24 15.3M
2023-08-17 7.04 7.12 6.87 7.10 8.8M
2023-08-16 7.16 7.50 7.04 7.05 9.2M
2023-08-15 7.27 7.27 7.07 7.10 8.1M
2023-08-14 6.97 7.23 6.86 7.22 13.8M
2023-08-11 7.50 7.54 7.15 7.17 21.0M
2023-08-10 7.23 7.72 7.23 7.59 25.3M
2023-08-09 7.27 7.27 7.14 7.14 2.9M
2023-08-08 7.20 7.30 7.17 7.24 3.1M
2023-08-07 7.20 7.26 7.15 7.21 3.9M
2023-08-04 7.34 7.36 7.20 7.21 4.4M
2023-08-03 7.31 7.35 7.24 7.33 3.2M
2023-08-02 7.38 7.38 7.26 7.30 3.1M
2023-08-01 7.40 7.40 7.32 7.38 3.6M
2023-07-31 7.27 7.34 7.23 7.32 5.5M
2023-07-28 7.20 7.26 7.18 7.24 3.6M
2023-07-27 7.27 7.32 7.20 7.21 4.2M
2023-07-26 7.18 7.31 7.17 7.28 5.6M
2023-07-25 7.17 7.25 7.09 7.21 4.3M
2023-07-24 7.13 7.19 7.08 7.16 3.3M
2023-07-21 7.11 7.16 7.05 7.13 4.2M
2023-07-20 7.23 7.27 7.07 7.08 6.4M
2023-07-19 7.14 7.29 7.13 7.23 6.2M
2023-07-18 7.07 7.20 7.07 7.17 6.7M
2023-07-17 7.02 7.14 6.96 7.11 6.2M
2023-07-14 7.00 7.12 6.96 7.07 7.5M
2023-07-13 6.92 7.03 6.92 6.94 3.6M
2023-07-12 6.90 7.00 6.88 6.93 4.1M
2023-07-11 6.93 6.99 6.83 6.94 5.0M
2023-07-10 6.89 7.01 6.85 6.88 6.3M
2023-07-07 6.79 6.87 6.78 6.86 3.1M
2023-07-06 6.75 6.85 6.75 6.81 3.6M
2023-07-05 6.82 6.84 6.77 6.80 3.3M
2023-07-04 6.84 6.85 6.76 6.82 3.6M
2023-07-03 6.74 6.87 6.72 6.81 4.7M
2023-06-30 6.68 6.82 6.68 6.76 5.0M
2023-06-29 6.80 6.84 6.68 6.71 6.3M
2023-06-28 6.56 6.88 6.56 6.86 13.8M
2023-06-27 6.47 6.62 6.41 6.62 9.1M
2023-06-26 6.36 6.60 6.29 6.50 9.4M
2023-06-21 6.47 6.53 6.37 6.38 6.1M
2023-06-20 6.66 6.70 6.51 6.51 8.4M
2023-06-19 6.46 7.05 6.38 6.70 17.2M
2023-06-16 6.43 6.70 6.42 6.50 7.8M
2023-06-15 6.46 6.47 6.36 6.42 3.5M
2023-06-14 6.49 6.55 6.40 6.43 3.6M
2023-06-13 6.59 6.60 6.45 6.50 3.9M
2023-06-12 6.52 6.77 6.49 6.60 7.1M
2023-06-09 6.44 6.52 6.41 6.51 2.4M
2023-06-08 6.44 6.50 6.39 6.44 2.1M
2023-06-07 6.49 6.51 6.42 6.45 2.5M
2023-06-06 6.66 6.66 6.47 6.49 3.7M
2023-06-05 6.68 6.73 6.61 6.64 3.2M
2023-06-02 6.65 6.70 6.64 6.68 2.7M
2023-06-01 6.75 6.75 6.61 6.61 5.1M
2023-05-31 6.89 6.93 6.71 6.74 5.5M
2023-05-30 6.95 7.06 6.86 6.92 4.4M
2023-05-29 7.01 7.08 6.91 6.97 7.0M
2023-05-26 7.22 7.25 6.89 7.04 14.3M
2023-05-25 7.05 7.54 6.99 7.32 17.4M
2023-05-24 7.07 7.11 7.01 7.02 2.5M
2023-05-23 7.18 7.20 7.05 7.06 2.7M
2023-05-22 7.14 7.17 7.06 7.17 2.2M
2023-05-19 7.14 7.15 7.08 7.11 2.3M
2023-05-18 7.12 7.16 7.05 7.13 3.0M
2023-05-17 6.98 7.10 6.92 7.09 4.1M
2023-05-16 7.00 7.08 6.94 6.99 2.6M
2023-05-15 6.96 7.01 6.92 6.99 2.2M
2023-05-12 6.93 7.01 6.89 6.98 4.0M
2023-05-11 6.73 6.97 6.72 6.95 5.6M
2023-05-10 6.70 6.77 6.68 6.74 2.3M
2023-05-09 6.75 6.79 6.66 6.67 2.7M
2023-05-08 6.80 6.90 6.74 6.75 2.7M
2023-05-05 6.79 6.82 6.67 6.80 2.9M
2023-05-04 6.65 6.80 6.63 6.79 3.5M
2023-04-28 6.57 6.72 6.51 6.70 3.9M
2023-04-27 6.53 6.57 6.42 6.50 2.7M
2023-04-26 6.38 6.57 6.35 6.54 3.7M
2023-04-25 6.51 6.55 6.28 6.38 3.5M
2023-04-24 6.41 6.56 6.36 6.52 3.8M
2023-04-21 6.57 6.60 6.39 6.41 4.3M
2023-04-20 6.67 6.69 6.52 6.57 4.3M
2023-04-19 6.84 6.84 6.66 6.67 4.4M
2023-04-18 6.97 6.99 6.82 6.84 4.0M
2023-04-17 6.92 6.97 6.90 6.97 2.8M
2023-04-14 6.94 7.01 6.89 6.92 3.2M
2023-04-13 6.89 6.99 6.89 6.92 3.2M
2023-04-12 6.86 6.92 6.84 6.89 2.3M
2023-04-11 6.83 6.89 6.79 6.86 2.8M
2023-04-10 7.01 7.03 6.83 6.85 5.9M
2023-04-07 6.98 7.08 6.96 7.04 3.3M
2023-04-06 7.16 7.16 6.97 7.02 7.0M
2023-04-04 7.21 7.24 7.15 7.16 5.2M
2023-04-03 7.17 7.25 7.16 7.21 8.0M
2023-03-31 7.29 7.43 7.23 7.28 13.7M
2023-03-30 7.47 7.98 7.23 7.51 31.0M
2023-03-29 7.48 7.57 7.31 7.47 4.5M
2023-03-28 7.39 7.50 7.39 7.43 4.0M
2023-03-27 7.43 7.46 7.37 7.39 2.5M
2023-03-24 7.40 7.44 7.33 7.43 4.6M
2023-03-23 7.34 7.45 7.27 7.40 4.5M
2023-03-22 7.31 7.45 7.30 7.34 3.2M
2023-03-21 7.23 7.33 7.19 7.33 3.0M
2023-03-20 7.26 7.27 7.16 7.21 3.6M
2023-03-17 7.32 7.37 7.23 7.26 4.4M
2023-03-16 7.41 7.49 7.30 7.32 4.9M
2023-03-15 7.30 7.42 7.30 7.41 4.0M
2023-03-14 7.53 7.53 7.19 7.27 7.0M
2023-03-13 7.49 7.59 7.46 7.53 3.1M
2023-03-10 7.57 7.68 7.51 7.57 3.2M
2023-03-09 7.62 7.69 7.59 7.61 2.9M
2023-03-08 7.61 7.65 7.56 7.62 3.0M
2023-03-07 7.72 7.83 7.62 7.62 5.3M
2023-03-06 7.80 7.82 7.75 7.75 2.8M
2023-03-03 7.77 7.80 7.74 7.80 3.8M
2023-03-02 7.79 7.80 7.76 7.77 3.8M
2023-03-01 7.85 7.86 7.76 7.79 6.0M
2023-02-28 8.11 8.19 7.71 7.84 18.3M
2023-02-27 7.88 7.97 7.83 7.97 9.6M
2023-02-24 7.92 7.94 7.79 7.83 3.9M
2023-02-23 7.85 7.92 7.81 7.91 4.4M
2023-02-22 7.81 7.88 7.76 7.86 3.6M
2023-02-21 7.78 7.87 7.75 7.83 4.1M
2023-02-20 7.75 7.80 7.67 7.78 5.7M
2023-02-17 7.77 7.90 7.75 7.78 5.4M
2023-02-16 8.07 8.10 7.69 7.80 13.1M
2023-02-15 8.28 8.28 8.05 8.06 8.0M
2023-02-14 8.18 8.35 8.15 8.20 8.9M
2023-02-13 8.14 8.22 8.13 8.17 7.0M
2023-02-10 8.11 8.17 8.07 8.13 6.8M
2023-02-09 8.00 8.12 7.97 8.11 7.9M
2023-02-08 8.14 8.15 8.02 8.04 6.2M
2023-02-07 8.01 8.10 7.97 8.10 6.5M
2023-02-06 8.00 8.12 7.98 8.02 4.8M
2023-02-03 8.14 8.15 7.96 8.06 7.1M
2023-02-02 8.08 8.17 8.01 8.13 9.0M
2023-02-01 8.05 8.08 7.96 8.08 7.2M
2023-01-31 7.93 8.04 7.88 8.03 8.5M
2023-01-30 7.97 7.97 7.86 7.93 9.0M
2023-01-20 7.68 7.85 7.67 7.83 5.8M
2023-01-19 7.81 7.85 7.69 7.69 7.0M
2023-01-18 7.83 7.87 7.80 7.82 3.7M
2023-01-17 7.97 7.97 7.81 7.84 5.0M
2023-01-16 7.92 7.95 7.88 7.91 6.2M
2023-01-13 7.97 8.00 7.85 7.92 7.4M
2023-01-12 8.01 8.04 7.91 7.96 12.0M
2023-01-11 7.85 8.24 7.84 8.11 18.1M
2023-01-10 8.06 8.09 7.83 7.89 9.6M
2023-01-09 7.76 8.09 7.76 8.04 15.9M
2023-01-06 7.86 7.97 7.77 7.83 15.5M
2023-01-05 7.61 8.25 7.55 7.97 24.3M
2023-01-04 7.66 7.68 7.57 7.61 6.8M
2023-01-03 7.46 7.73 7.45 7.66 10.7M