PetroChina Jinhong Energy Investment Co Ltd (000669)

000669
🏛️ 중국 →
3.12
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 3.13 3.14 3.12 3.13 275.4K
09:35 3.13 3.18 3.12 3.14 597.0K
09:40 3.16 3.17 3.16 3.16 120.1K
09:45 3.16 3.17 3.16 3.16 69.0K
09:50 3.16 3.16 3.15 3.16 43.5K
09:55 3.15 3.16 3.14 3.16 183.3K
10:00 3.15 3.16 3.14 3.15 129.4K
10:05 3.16 3.18 3.16 3.16 344.3K
10:10 3.18 3.19 3.18 3.19 204.5K
10:15 3.19 3.19 3.18 3.18 132.5K
10:20 3.18 3.18 3.18 3.18 94.0K
10:25 3.19 3.19 3.17 3.18 93.6K
10:30 3.18 3.18 3.17 3.17 3.1K
10:35 3.17 3.18 3.17 3.18 43.2K
10:40 3.17 3.17 3.17 3.17 0.4K
10:45 3.17 3.18 3.17 3.18 2.5K
10:50 3.18 3.18 3.18 3.18 5.0K
10:55 3.17 3.17 3.17 3.17 42.6K
11:00 3.17 3.17 3.17 3.17 17.5K
11:05 3.17 3.18 3.17 3.17 39.6K
11:10 3.17 3.17 3.17 3.17 3.0K
11:15 3.17 3.17 3.16 3.16 199.1K
11:20 3.17 3.17 3.15 3.15 109.5K
11:25 3.15 3.15 3.15 3.15 83.0K
13:00 3.16 3.17 3.15 3.15 23.9K
13:05 3.15 3.17 3.15 3.17 101.5K
13:10 3.17 3.17 3.16 3.17 82.4K
13:15 3.16 3.17 3.16 3.17 15.8K
13:20 3.17 3.18 3.17 3.18 168.5K
13:25 3.18 3.18 3.18 3.18 9.0K
13:30 3.17 3.17 3.17 3.17 29.4K
13:35 3.18 3.19 3.17 3.19 313.5K
13:40 3.17 3.20 3.17 3.20 375.6K
13:45 3.20 3.20 3.16 3.18 242.9K
13:50 3.17 3.17 3.15 3.16 214.4K
13:55 3.16 3.16 3.15 3.15 14.3K
14:00 3.16 3.16 3.15 3.16 61.5K
14:05 3.16 3.17 3.16 3.16 53.6K
14:10 3.16 3.16 3.16 3.16 56.3K
14:15 3.16 3.17 3.16 3.16 9.2K
14:20 3.16 3.16 3.15 3.15 37.3K
14:25 3.15 3.15 3.15 3.15 93.8K
14:30 3.15 3.16 3.15 3.16 45.6K
14:35 3.15 3.16 3.15 3.16 50.5K
14:40 3.15 3.15 3.14 3.14 445.0K
14:45 3.15 3.15 3.14 3.14 140.0K
14:50 3.14 3.16 3.14 3.15 275.0K
14:55 3.15 3.16 3.15 3.15 22.3K
날짜 시가 고가 저가 종가 거래량
2025-09-30 3.14 3.14 3.07 3.12 5.7M
2025-09-29 3.10 3.18 3.06 3.12 9.2M
2025-09-26 3.13 3.20 3.12 3.15 5.8M
2025-09-25 3.24 3.24 3.11 3.16 11.2M
2025-09-24 3.20 3.25 3.17 3.22 5.8M
2025-09-23 3.22 3.27 3.16 3.21 8.3M
2025-09-22 3.41 3.41 3.24 3.27 6.8M
2025-09-19 3.32 3.37 3.30 3.36 6.7M
2025-09-18 3.37 3.41 3.29 3.33 10.1M
2025-09-17 3.40 3.47 3.36 3.38 8.9M
2025-09-16 3.40 3.54 3.37 3.42 16.3M
2025-09-15 3.27 3.43 3.23 3.40 16.2M
2025-09-12 3.20 3.27 3.19 3.27 11.6M
2025-09-11 3.10 3.24 3.10 3.23 13.2M
2025-09-10 3.16 3.16 3.00 3.09 13.2M
2025-09-09 3.17 3.19 3.14 3.15 5.8M
2025-09-08 3.22 3.22 3.15 3.18 6.9M
2025-09-05 3.17 3.23 3.16 3.21 5.3M
2025-09-04 3.19 3.21 3.12 3.18 6.6M
2025-09-03 3.34 3.35 3.18 3.19 10.0M
2025-09-02 3.26 3.35 3.20 3.29 14.5M
2025-09-01 3.19 3.23 3.17 3.23 10.7M
2025-08-29 3.22 3.26 3.16 3.18 8.5M
2025-08-28 3.20 3.25 3.11 3.19 11.0M
2025-08-27 3.26 3.33 3.20 3.22 13.3M
2025-08-26 3.29 3.32 3.25 3.26 7.6M
2025-08-25 3.34 3.34 3.20 3.27 12.8M
2025-08-22 3.43 3.43 3.28 3.32 16.6M
2025-08-21 3.23 3.40 3.19 3.40 20.2M
2025-08-20 3.18 3.30 3.16 3.24 14.1M
2025-08-19 3.34 3.34 3.18 3.18 22.8M
2025-08-18 3.43 3.44 3.31 3.35 18.1M
2025-08-15 3.48 3.48 3.40 3.45 10.8M
2025-08-14 3.60 3.68 3.48 3.48 17.5M
2025-08-13 3.56 3.59 3.48 3.58 16.5M
2025-08-12 3.45 3.63 3.45 3.59 21.6M
2025-08-11 3.50 3.56 3.43 3.46 21.3M
2025-08-08 3.29 3.47 3.26 3.47 28.7M
2025-08-07 3.23 3.33 3.21 3.30 10.7M
2025-08-06 3.30 3.34 3.22 3.26 13.2M
2025-08-05 3.23 3.35 3.16 3.31 14.7M
2025-08-04 3.25 3.37 3.15 3.24 23.3M
2025-08-01 3.39 3.47 3.21 3.24 30.0M
2025-07-31 3.39 3.50 3.31 3.38 40.4M
2025-07-30 3.22 3.33 3.17 3.33 23.2M
2025-07-29 3.30 3.35 3.14 3.17 33.8M
2025-07-28 3.02 3.20 3.02 3.20 16.5M
2025-07-25 3.00 3.11 2.96 3.05 21.9M
2025-07-24 2.96 3.09 2.94 3.04 36.1M
2025-07-23 2.75 2.94 2.71 2.94 27.9M
2025-07-22 2.75 2.88 2.75 2.80 23.8M
2025-07-21 2.66 2.75 2.66 2.74 11.5M
2025-07-18 2.63 2.68 2.60 2.65 5.5M
2025-07-17 2.68 2.68 2.61 2.64 7.4M
2025-07-16 2.62 2.72 2.62 2.67 6.6M
2025-07-15 2.65 2.70 2.58 2.62 9.9M
2025-07-14 2.73 2.73 2.61 2.68 6.0M
2025-07-11 2.73 2.77 2.70 2.72 9.6M
2025-07-10 2.76 2.78 2.69 2.71 13.2M
2025-07-09 2.77 2.84 2.72 2.78 15.5M
2025-07-08 2.67 2.79 2.66 2.76 19.6M
2025-07-07 2.52 2.66 2.52 2.66 16.0M
2025-07-04 2.60 2.66 2.51 2.53 13.1M
2025-07-03 2.60 2.61 2.52 2.60 8.4M
2025-07-02 2.60 2.61 2.51 2.60 15.3M
2025-07-01 2.68 2.71 2.57 2.60 15.2M
2025-06-30 2.68 2.79 2.68 2.68 11.5M
2025-06-27 2.63 2.72 2.62 2.69 13.5M
2025-06-26 2.72 2.74 2.62 2.64 19.3M
2025-06-25 2.73 2.84 2.71 2.72 21.4M
2025-06-24 2.75 2.85 2.72 2.74 19.1M
2025-06-23 2.61 2.75 2.58 2.75 16.2M
2025-06-20 2.74 2.75 2.62 2.62 18.0M
2025-06-19 2.86 2.89 2.74 2.75 20.8M
2025-06-18 2.82 2.89 2.72 2.88 17.8M
2025-06-17 2.81 2.90 2.77 2.81 26.3M
2025-06-16 2.63 2.79 2.62 2.79 21.9M
2025-06-13 2.75 2.78 2.66 2.66 30.7M
2025-06-12 2.78 2.87 2.78 2.80 39.6M
2025-06-11 2.64 2.73 2.59 2.73 17.7M
2025-06-10 2.74 2.77 2.59 2.60 29.7M
2025-06-09 2.73 2.77 2.60 2.73 34.7M
2025-06-06 2.50 2.65 2.50 2.65 20.1M
2025-06-05 2.54 2.61 2.43 2.52 39.9M
2025-06-04 2.41 2.49 2.40 2.49 26.4M
2025-06-03 2.24 2.37 2.23 2.37 17.7M
2025-05-30 2.25 2.30 2.22 2.26 21.1M
2025-05-29 2.42 2.45 2.27 2.27 31.7M
2025-05-28 2.55 2.57 2.33 2.39 56.6M
2025-05-27 2.40 2.45 2.35 2.45 23.5M
2025-05-26 2.33 2.33 2.28 2.33 11.7M
2025-05-23 2.13 2.22 2.13 2.22 13.2M
2025-05-22 2.01 2.11 1.99 2.11 15.5M
2025-05-21 2.03 2.04 1.99 2.01 6.8M
2025-05-20 2.04 2.06 2.02 2.04 6.3M
2025-05-19 2.03 2.07 2.02 2.04 6.0M
2025-05-16 2.00 2.01 1.96 2.01 6.3M
2025-05-15 2.03 2.04 2.00 2.01 7.8M
2025-05-14 2.04 2.05 2.00 2.02 6.8M
2025-05-13 2.12 2.14 2.02 2.04 11.5M
2025-05-12 2.02 2.11 2.00 2.09 14.4M
2025-05-09 1.97 2.04 1.97 2.01 7.0M
2025-05-08 2.00 2.04 1.98 1.99 9.1M
2025-05-07 1.96 2.03 1.94 2.00 8.7M
2025-05-06 2.00 2.00 1.91 1.95 7.9M
2025-04-30 1.98 2.04 1.97 2.00 10.3M
2025-04-29 1.92 2.01 1.92 2.01 13.7M
2025-04-28 1.93 1.94 1.85 1.91 10.3M
2025-04-25 2.05 2.05 1.94 1.95 13.0M
2025-04-24 1.92 2.02 1.91 2.02 11.9M
2025-04-23 1.88 1.92 1.88 1.92 5.3M
2025-04-22 1.90 1.90 1.84 1.88 6.8M
2025-04-21 1.88 1.98 1.88 1.90 6.5M
2025-04-18 1.87 1.92 1.84 1.90 6.1M
2025-04-17 1.90 1.93 1.86 1.87 7.2M
2025-04-16 1.89 1.91 1.83 1.91 13.9M
2025-04-15 1.81 1.86 1.79 1.86 11.2M
2025-04-14 1.71 1.77 1.70 1.77 5.7M
2025-04-11 1.69 1.73 1.68 1.69 5.5M
2025-04-10 1.69 1.73 1.69 1.71 6.3M
2025-04-09 1.65 1.69 1.60 1.66 8.9M
2025-04-08 1.70 1.73 1.68 1.68 9.5M
2025-04-07 1.78 1.79 1.77 1.77 4.3M
2025-04-03 1.85 1.87 1.83 1.86 3.8M
2025-04-02 1.84 1.86 1.83 1.85 2.5M
2025-04-01 1.82 1.86 1.80 1.85 5.3M
2025-03-31 1.83 1.83 1.75 1.83 8.7M
2025-03-28 1.90 1.90 1.81 1.83 13.0M
2025-03-27 1.90 1.91 1.89 1.90 3.9M
2025-03-26 1.89 1.92 1.89 1.91 5.5M
2025-03-25 1.90 1.90 1.88 1.90 3.9M
2025-03-24 1.94 1.94 1.88 1.90 10.0M
2025-03-21 1.91 2.01 1.91 1.95 13.2M
2025-03-20 1.91 1.93 1.89 1.92 5.5M
2025-03-19 1.89 1.92 1.88 1.91 5.1M
2025-03-18 1.97 1.97 1.89 1.89 12.2M
2025-03-17 1.94 1.96 1.92 1.95 6.9M
2025-03-14 1.91 1.94 1.89 1.93 8.6M
2025-03-13 1.94 1.96 1.89 1.92 10.4M
2025-03-12 1.94 1.95 1.91 1.95 5.5M
2025-03-11 1.92 1.95 1.91 1.93 5.2M
2025-03-10 1.95 1.98 1.90 1.94 9.5M
2025-03-07 1.95 2.04 1.95 1.95 10.4M
2025-03-06 1.96 1.98 1.93 1.95 8.4M
2025-03-05 2.00 2.01 1.95 1.98 7.1M
2025-03-04 1.99 2.01 1.92 2.01 12.7M
2025-03-03 2.03 2.03 1.98 2.00 7.5M
2025-02-28 2.05 2.11 2.02 2.03 9.1M
2025-02-27 2.03 2.06 2.01 2.04 7.3M
2025-02-26 2.05 2.05 2.02 2.03 6.6M
2025-02-25 2.01 2.07 2.01 2.04 5.6M
2025-02-24 2.08 2.08 2.01 2.04 8.8M
2025-02-21 2.12 2.13 2.07 2.08 10.6M
2025-02-20 2.10 2.17 2.09 2.12 9.2M
2025-02-19 2.11 2.13 2.09 2.10 7.4M
2025-02-18 2.13 2.13 2.07 2.11 9.4M
2025-02-17 2.12 2.14 2.10 2.12 7.7M
2025-02-14 2.15 2.18 2.10 2.13 7.0M
2025-02-13 2.18 2.18 2.11 2.16 11.4M
2025-02-12 2.20 2.23 2.17 2.19 10.5M
2025-02-11 2.19 2.25 2.16 2.20 14.6M
2025-02-10 2.08 2.18 2.07 2.18 10.5M
2025-02-07 2.10 2.11 2.07 2.08 9.6M
2025-02-06 2.12 2.12 2.07 2.10 5.3M
2025-02-05 2.12 2.12 2.06 2.11 5.5M
2025-01-27 2.10 2.16 2.10 2.12 5.8M
2025-01-24 2.07 2.11 2.02 2.09 8.5M
2025-01-23 2.13 2.16 2.05 2.06 11.1M
2025-01-22 2.11 2.22 2.11 2.13 16.5M
2025-01-21 2.11 2.14 2.04 2.12 11.4M
2025-01-20 2.15 2.16 2.10 2.10 10.2M
2025-01-17 2.15 2.20 2.11 2.14 14.7M
2025-01-16 2.31 2.35 2.16 2.17 28.3M
2025-01-15 2.28 2.32 2.24 2.27 20.5M
2025-01-14 2.16 2.26 2.16 2.26 12.8M
2025-01-13 2.15 2.21 2.12 2.15 11.1M
2025-01-10 2.18 2.22 2.09 2.17 17.6M
2025-01-09 2.24 2.28 2.19 2.20 17.8M
2025-01-08 2.24 2.33 2.18 2.26 32.1M
2025-01-07 2.13 2.23 2.10 2.23 25.5M
2025-01-06 2.01 2.15 2.01 2.12 19.4M
2025-01-03 2.00 2.10 1.98 2.09 27.0M
2025-01-02 2.07 2.09 2.00 2.00 24.6M