China Energy Engineering Corp Ltd (601868)

601868
🏛️ 중국 →
2.40
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 2.40 2.41 2.39 2.40 22,461.7K
09:35 2.40 2.40 2.39 2.40 11,717.9K
09:40 2.40 2.41 2.39 2.40 12,258.3K
09:45 2.40 2.41 2.39 2.39 7,222.1K
09:50 2.39 2.40 2.39 2.39 1,570.4K
09:55 2.39 2.40 2.39 2.39 2,433.9K
10:00 2.40 2.40 2.39 2.40 1,433.9K
10:05 2.39 2.41 2.39 2.40 12,174.8K
10:10 2.40 2.41 2.40 2.40 3,117.9K
10:15 2.40 2.41 2.40 2.40 3,797.5K
10:20 2.40 2.41 2.40 2.41 2,302.5K
10:25 2.40 2.41 2.40 2.40 1,725.5K
10:30 2.40 2.41 2.40 2.40 1,760.8K
10:35 2.40 2.41 2.40 2.40 1,347.8K
10:40 2.41 2.42 2.41 2.42 26,254.3K
10:45 2.42 2.42 2.41 2.42 1,059.8K
10:50 2.42 2.42 2.41 2.42 1,153.5K
10:55 2.42 2.42 2.41 2.41 966.0K
11:00 2.42 2.42 2.41 2.41 1,579.0K
11:05 2.42 2.42 2.41 2.41 1,251.2K
11:10 2.42 2.42 2.41 2.41 1,351.7K
11:15 2.41 2.42 2.40 2.41 12,952.0K
11:20 2.41 2.41 2.40 2.41 1,436.8K
11:25 2.40 2.41 2.40 2.40 804.6K
13:00 2.41 2.41 2.40 2.41 1,021.0K
13:05 2.40 2.41 2.40 2.40 1,312.7K
13:10 2.41 2.41 2.40 2.41 886.2K
13:15 2.41 2.41 2.40 2.40 796.7K
13:20 2.41 2.41 2.40 2.41 2,354.2K
13:25 2.40 2.41 2.40 2.40 599.3K
13:30 2.40 2.41 2.40 2.40 1,376.1K
13:35 2.41 2.41 2.40 2.41 811.9K
13:40 2.40 2.41 2.40 2.40 735.4K
13:45 2.41 2.41 2.40 2.41 740.2K
13:50 2.40 2.41 2.40 2.40 1,807.1K
13:55 2.40 2.41 2.40 2.40 1,942.8K
14:00 2.41 2.41 2.40 2.41 1,184.6K
14:05 2.40 2.41 2.40 2.40 851.4K
14:10 2.41 2.41 2.40 2.41 962.3K
14:15 2.40 2.41 2.40 2.41 2,016.7K
14:20 2.40 2.41 2.40 2.40 2,684.8K
14:25 2.40 2.41 2.40 2.40 20,302.6K
14:30 2.40 2.41 2.39 2.40 6,126.4K
14:35 2.39 2.40 2.39 2.40 2,066.4K
14:40 2.40 2.40 2.39 2.39 3,821.7K
14:45 2.40 2.40 2.39 2.40 5,525.9K
14:50 2.40 2.40 2.39 2.40 4,796.3K
14:55 2.39 2.40 2.39 2.40 4,783.4K
날짜 시가 고가 저가 종가 거래량
2025-09-29 2.40 2.42 2.38 2.40 277.6M
2025-09-26 2.40 2.42 2.39 2.40 207.7M
2025-09-25 2.44 2.44 2.39 2.40 255.7M
2025-09-24 2.42 2.44 2.41 2.43 246.6M
2025-09-23 2.43 2.44 2.39 2.43 354.7M
2025-09-22 2.45 2.46 2.41 2.43 260.0M
2025-09-19 2.46 2.49 2.44 2.44 334.1M
2025-09-18 2.49 2.52 2.44 2.46 531.5M
2025-09-17 2.46 2.49 2.43 2.49 470.8M
2025-09-16 2.45 2.48 2.43 2.46 350.6M
2025-09-15 2.43 2.47 2.43 2.44 399.8M
2025-09-12 2.40 2.44 2.39 2.43 438.9M
2025-09-11 2.39 2.41 2.37 2.40 278.0M
2025-09-10 2.39 2.40 2.38 2.39 191.5M
2025-09-09 2.41 2.42 2.38 2.39 233.4M
2025-09-08 2.40 2.43 2.39 2.42 276.5M
2025-09-05 2.39 2.41 2.37 2.40 298.5M
2025-09-04 2.39 2.41 2.37 2.39 332.7M
2025-09-03 2.44 2.45 2.39 2.40 351.5M
2025-09-02 2.44 2.46 2.41 2.44 460.5M
2025-09-01 2.45 2.46 2.42 2.43 377.1M
2025-08-29 2.46 2.52 2.44 2.45 542.4M
2025-08-28 2.48 2.49 2.42 2.47 542.2M
2025-08-27 2.56 2.56 2.48 2.48 633.5M
2025-08-26 2.57 2.57 2.54 2.56 311.7M
2025-08-25 2.52 2.58 2.52 2.57 671.0M
2025-08-22 2.51 2.52 2.48 2.52 346.3M
2025-08-21 2.50 2.54 2.49 2.50 444.7M
2025-08-20 2.48 2.49 2.46 2.49 367.8M
2025-08-19 2.51 2.52 2.48 2.49 363.2M
2025-08-18 2.48 2.52 2.47 2.50 405.2M
2025-08-15 2.48 2.49 2.47 2.47 306.2M
2025-08-14 2.53 2.55 2.50 2.50 379.8M
2025-08-13 2.54 2.55 2.53 2.53 310.6M
2025-08-12 2.57 2.57 2.53 2.54 299.7M
2025-08-11 2.58 2.59 2.55 2.57 393.7M
2025-08-08 2.54 2.59 2.53 2.57 508.3M
2025-08-07 2.55 2.56 2.52 2.54 346.8M
2025-08-06 2.57 2.57 2.53 2.54 415.2M
2025-08-05 2.56 2.58 2.55 2.57 331.5M
2025-08-04 2.55 2.58 2.54 2.56 395.8M
2025-08-01 2.58 2.60 2.56 2.57 401.0M
2025-07-31 2.59 2.63 2.58 2.59 591.1M
2025-07-30 2.65 2.67 2.60 2.61 702.5M
2025-07-29 2.68 2.72 2.59 2.69 1,246.9M
2025-07-28 2.68 2.75 2.66 2.67 966.0M
2025-07-25 2.90 2.92 2.71 2.72 2,124.6M
2025-07-24 2.80 3.08 2.68 3.01 3,563.7M
2025-07-23 3.09 3.09 2.87 2.90 2,100.0M
2025-07-22 2.81 2.81 2.81 2.81 285.1M
2025-07-21 2.55 2.55 2.55 2.55 354.2M
2025-07-18 2.30 2.33 2.29 2.32 314.4M
2025-07-17 2.31 2.31 2.27 2.29 220.5M
2025-07-16 2.32 2.33 2.29 2.30 220.8M
2025-07-15 2.33 2.34 2.30 2.32 305.2M
2025-07-14 2.30 2.35 2.29 2.33 395.5M
2025-07-11 2.31 2.33 2.30 2.30 371.1M
2025-07-10 2.28 2.33 2.27 2.31 477.5M
2025-07-09 2.27 2.29 2.26 2.27 317.5M
2025-07-08 2.26 2.28 2.26 2.27 242.4M
2025-07-07 2.24 2.27 2.23 2.26 307.6M
2025-07-04 2.23 2.25 2.23 2.24 237.0M
2025-07-03 2.23 2.24 2.23 2.23 112.3M
2025-07-02 2.22 2.24 2.22 2.23 224.6M
2025-07-01 2.23 2.23 2.22 2.22 106.1M
2025-06-30 2.22 2.23 2.21 2.23 160.4M
2025-06-27 2.23 2.24 2.22 2.22 123.0M
2025-06-26 2.23 2.24 2.22 2.23 155.5M
2025-06-25 2.23 2.24 2.21 2.23 217.3M
2025-06-24 2.21 2.23 2.21 2.23 189.5M
2025-06-23 2.20 2.22 2.20 2.21 168.5M
2025-06-20 2.21 2.22 2.20 2.21 116.7M
2025-06-19 2.23 2.24 2.20 2.21 245.9M
2025-06-18 2.24 2.25 2.23 2.23 117.6M
2025-06-17 2.24 2.25 2.22 2.25 226.7M
2025-06-16 2.23 2.24 2.22 2.23 111.4M
2025-06-13 2.23 2.24 2.22 2.23 135.2M
2025-06-12 2.24 2.24 2.22 2.23 169.1M
2025-06-11 2.23 2.25 2.22 2.24 206.7M
2025-06-10 2.24 2.25 2.22 2.23 186.5M
2025-06-09 2.24 2.25 2.23 2.24 189.2M
2025-06-06 2.22 2.26 2.22 2.24 298.4M
2025-06-05 2.24 2.24 2.22 2.23 108.7M
2025-06-04 2.23 2.24 2.22 2.23 126.4M
2025-06-03 2.22 2.23 2.22 2.22 102.5M
2025-05-30 2.23 2.24 2.22 2.23 126.0M
2025-05-29 2.23 2.24 2.22 2.23 145.5M
2025-05-28 2.23 2.24 2.22 2.22 83.8M
2025-05-27 2.23 2.24 2.21 2.23 166.8M
2025-05-26 2.21 2.23 2.20 2.23 168.5M
2025-05-23 2.22 2.23 2.20 2.21 181.2M
2025-05-22 2.23 2.24 2.22 2.22 126.0M
2025-05-21 2.24 2.25 2.23 2.23 143.5M
2025-05-20 2.24 2.24 2.22 2.23 134.3M
2025-05-19 2.22 2.24 2.22 2.24 118.5M
2025-05-16 2.24 2.25 2.22 2.23 234.4M
2025-05-15 2.25 2.26 2.23 2.24 259.8M
2025-05-14 2.24 2.26 2.23 2.25 286.9M
2025-05-13 2.24 2.25 2.23 2.24 157.5M
2025-05-12 2.23 2.24 2.22 2.23 166.1M
2025-05-09 2.24 2.24 2.22 2.22 109.6M
2025-05-08 2.23 2.25 2.22 2.23 135.5M
2025-05-07 2.24 2.25 2.22 2.23 191.9M
2025-05-06 2.21 2.23 2.20 2.22 175.0M
2025-04-30 2.22 2.23 2.20 2.20 187.9M
2025-04-29 2.23 2.24 2.22 2.22 152.8M
2025-04-28 2.25 2.25 2.23 2.23 127.9M
2025-04-25 2.24 2.26 2.24 2.24 133.5M
2025-04-24 2.24 2.26 2.23 2.24 185.5M
2025-04-23 2.25 2.26 2.23 2.23 182.5M
2025-04-22 2.26 2.27 2.24 2.25 162.9M
2025-04-21 2.26 2.27 2.25 2.25 131.6M
2025-04-18 2.26 2.27 2.25 2.27 118.5M
2025-04-17 2.26 2.28 2.25 2.26 173.7M
2025-04-16 2.26 2.27 2.23 2.27 244.4M
2025-04-15 2.27 2.28 2.25 2.26 178.0M
2025-04-14 2.29 2.29 2.27 2.28 180.5M
2025-04-11 2.29 2.29 2.27 2.28 214.8M
2025-04-10 2.31 2.32 2.27 2.29 290.4M
2025-04-09 2.27 2.30 2.22 2.30 416.3M
2025-04-08 2.17 2.27 2.17 2.27 453.7M
2025-04-07 2.26 2.27 2.13 2.17 581.2M
2025-04-03 2.28 2.31 2.27 2.30 249.9M
2025-04-02 2.29 2.30 2.28 2.29 121.8M
2025-04-01 2.27 2.29 2.27 2.29 187.3M
2025-03-31 2.28 2.31 2.26 2.27 267.0M
2025-03-28 2.30 2.31 2.27 2.28 228.2M
2025-03-27 2.33 2.33 2.30 2.30 273.0M
2025-03-26 2.33 2.34 2.32 2.33 206.0M
2025-03-25 2.30 2.34 2.28 2.33 391.9M
2025-03-24 2.31 2.32 2.27 2.30 281.2M
2025-03-21 2.30 2.34 2.30 2.31 368.2M
2025-03-20 2.31 2.32 2.30 2.30 139.4M
2025-03-19 2.31 2.32 2.30 2.31 147.4M
2025-03-18 2.34 2.34 2.30 2.31 199.9M
2025-03-17 2.32 2.35 2.31 2.33 313.8M
2025-03-14 2.29 2.32 2.28 2.31 245.0M
2025-03-13 2.31 2.32 2.28 2.29 216.7M
2025-03-12 2.30 2.34 2.29 2.31 249.4M
2025-03-11 2.28 2.30 2.27 2.30 145.2M
2025-03-10 2.31 2.32 2.28 2.29 196.8M
2025-03-07 2.32 2.34 2.30 2.31 219.8M
2025-03-06 2.34 2.34 2.31 2.32 272.9M
2025-03-05 2.34 2.35 2.31 2.33 220.4M
2025-03-04 2.29 2.34 2.28 2.33 310.3M
2025-03-03 2.30 2.32 2.28 2.29 275.5M
2025-02-28 2.32 2.34 2.29 2.30 289.5M
2025-02-27 2.32 2.34 2.29 2.32 264.6M
2025-02-26 2.29 2.35 2.29 2.32 345.4M
2025-02-25 2.30 2.31 2.27 2.29 275.7M
2025-02-24 2.23 2.37 2.22 2.31 665.9M
2025-02-21 2.23 2.24 2.20 2.23 265.9M
2025-02-20 2.25 2.26 2.21 2.22 250.0M
2025-02-19 2.25 2.27 2.24 2.25 185.3M
2025-02-18 2.28 2.28 2.24 2.25 196.6M
2025-02-17 2.27 2.28 2.26 2.27 208.7M
2025-02-14 2.27 2.28 2.25 2.26 146.4M
2025-02-13 2.27 2.29 2.26 2.26 203.4M
2025-02-12 2.27 2.28 2.25 2.28 191.8M
2025-02-11 2.27 2.28 2.25 2.28 179.8M
2025-02-10 2.26 2.29 2.25 2.27 250.3M
2025-02-07 2.24 2.28 2.23 2.26 285.5M
2025-02-06 2.23 2.25 2.22 2.24 151.7M
2025-02-05 2.26 2.26 2.22 2.22 142.2M
2025-01-27 2.24 2.27 2.24 2.25 173.6M
2025-01-24 2.22 2.25 2.22 2.24 163.1M
2025-01-23 2.23 2.26 2.22 2.23 186.1M
2025-01-22 2.23 2.23 2.20 2.21 139.1M
2025-01-21 2.24 2.25 2.22 2.23 145.7M
2025-01-20 2.26 2.28 2.23 2.23 179.0M
2025-01-17 2.24 2.27 2.23 2.26 164.9M
2025-01-16 2.24 2.27 2.23 2.24 195.1M
2025-01-15 2.23 2.25 2.22 2.23 202.5M
2025-01-14 2.18 2.23 2.17 2.23 247.1M
2025-01-13 2.17 2.19 2.16 2.18 172.5M
2025-01-10 2.20 2.21 2.18 2.18 156.8M
2025-01-09 2.21 2.22 2.19 2.20 158.0M
2025-01-08 2.21 2.23 2.19 2.22 253.6M
2025-01-07 2.20 2.21 2.19 2.21 160.9M
2025-01-06 2.19 2.21 2.18 2.20 191.2M
2025-01-03 2.22 2.23 2.18 2.19 271.0M
2025-01-02 2.29 2.30 2.20 2.22 396.7M