Tianjin Binhai Energy

000695
🏛️ 中国 →
10.74
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 10.49 10.94 10.47 10.81 1.9M
2023-12-28 10.19 10.70 10.15 10.54 1.8M
2023-12-27 10.16 10.45 10.03 10.23 1.9M
2023-12-26 10.30 10.38 10.11 10.14 1.5M
2023-12-25 10.45 10.49 10.22 10.24 1.1M
2023-12-22 10.62 10.66 10.36 10.44 0.9M
2023-12-21 10.47 10.69 10.30 10.60 1.0M
2023-12-20 10.52 10.62 10.42 10.48 0.7M
2023-12-19 10.63 10.69 10.44 10.51 1.0M
2023-12-18 10.86 10.88 10.55 10.71 1.1M
2023-12-15 10.92 10.96 10.78 10.87 0.8M
2023-12-14 10.79 11.02 10.76 10.92 1.2M
2023-12-13 10.81 10.95 10.76 10.79 1.0M
2023-12-12 10.86 10.88 10.51 10.78 1.3M
2023-12-11 10.64 10.79 10.31 10.73 1.6M
2023-12-08 11.09 11.09 10.58 10.64 2.7M
2023-12-07 11.07 11.17 10.95 11.10 0.9M
2023-12-06 11.10 11.22 10.95 11.08 0.8M
2023-12-05 11.12 11.28 11.01 11.01 0.9M
2023-12-04 11.18 11.30 11.13 11.16 1.1M
2023-12-01 11.09 11.24 11.00 11.18 0.7M
2023-11-30 11.06 11.13 10.84 11.09 1.0M
2023-11-29 11.28 11.28 11.01 11.06 0.9M
2023-11-28 11.07 11.35 10.99 11.29 1.2M
2023-11-27 11.10 11.19 10.99 11.07 1.1M
2023-11-24 11.16 11.20 10.96 11.12 1.0M
2023-11-23 11.24 11.29 11.12 11.16 0.9M
2023-11-22 11.30 11.38 11.23 11.29 1.0M
2023-11-21 11.24 11.35 11.20 11.32 1.2M
2023-11-20 11.16 11.26 11.06 11.20 1.4M
2023-11-17 11.07 11.15 11.01 11.07 0.8M
2023-11-16 11.21 11.22 11.04 11.07 0.9M
2023-11-15 11.16 11.27 11.07 11.22 1.0M
2023-11-14 11.26 11.30 11.03 11.13 1.0M
2023-11-13 11.31 11.37 11.19 11.26 1.2M
2023-11-10 11.37 11.37 11.11 11.19 0.9M
2023-11-09 11.35 11.50 11.29 11.33 1.1M
2023-11-08 11.26 11.41 11.20 11.40 0.9M
2023-11-07 11.38 11.46 11.20 11.30 0.8M
2023-11-06 11.28 11.47 11.19 11.47 0.9M
2023-11-03 11.20 11.39 11.11 11.28 1.0M
2023-11-02 11.72 11.72 11.03 11.21 1.1M
2023-11-01 11.23 11.40 11.13 11.36 1.3M
2023-10-31 11.14 11.25 11.00 11.22 0.9M
2023-10-30 11.13 11.13 10.91 11.05 0.8M
2023-10-27 10.91 11.05 10.81 11.04 0.9M
2023-10-26 11.19 11.19 10.75 10.91 1.0M
2023-10-25 10.66 11.04 10.64 11.00 1.7M
2023-10-24 10.47 10.59 10.21 10.58 1.3M
2023-10-23 10.47 10.67 10.35 10.48 1.3M
2023-10-20 10.56 10.67 10.42 10.47 0.7M
2023-10-19 10.65 10.87 10.54 10.65 0.8M
2023-10-18 10.85 10.90 10.62 10.65 0.9M
2023-10-17 10.78 10.96 10.72 10.88 0.8M
2023-10-16 11.23 11.29 10.71 10.78 1.7M
2023-10-13 11.34 11.34 11.00 11.23 1.0M
2023-10-12 11.18 11.38 11.10 11.29 0.7M
2023-10-11 11.34 11.35 11.07 11.17 0.8M
2023-10-10 11.39 11.44 11.11 11.27 0.7M
2023-10-09 11.80 11.80 11.33 11.43 1.3M
2023-09-28 11.58 11.80 11.58 11.72 0.5M
2023-09-27 11.49 11.60 11.39 11.54 0.6M
2023-09-26 11.67 11.67 11.37 11.43 0.8M
2023-09-25 11.75 11.87 11.53 11.57 0.8M
2023-09-22 11.36 11.80 11.27 11.72 1.8M
2023-09-21 11.60 11.67 11.29 11.36 1.1M
2023-09-20 11.75 11.75 11.56 11.65 0.7M
2023-09-19 11.99 12.01 11.68 11.75 0.6M
2023-09-18 11.68 12.09 11.60 11.99 1.6M
2023-09-15 11.77 11.90 11.58 11.58 1.3M
2023-09-14 11.82 11.87 11.58 11.77 1.3M
2023-09-13 11.80 11.97 11.66 11.80 1.6M
2023-09-12 11.95 11.96 11.70 11.80 1.3M
2023-09-11 12.09 12.13 11.79 11.95 1.1M
2023-09-08 12.14 12.15 11.90 11.95 1.1M
2023-09-07 12.36 12.36 12.08 12.15 1.1M
2023-09-06 12.39 12.49 12.29 12.29 0.7M
2023-09-05 12.73 12.73 12.38 12.42 0.7M
2023-09-04 12.39 12.58 12.39 12.52 1.0M
2023-09-01 12.52 12.52 12.26 12.36 0.7M
2023-08-31 12.52 12.57 12.34 12.38 0.8M
2023-08-30 12.27 12.56 12.27 12.52 1.5M
2023-08-29 12.26 12.50 12.23 12.27 1.2M
2023-08-28 12.48 12.56 12.10 12.33 2.4M
2023-08-25 12.19 12.19 11.76 11.88 1.1M
2023-08-24 12.28 12.35 12.01 12.19 0.7M
2023-08-23 12.30 12.33 12.05 12.18 0.7M
2023-08-22 12.47 12.47 12.15 12.30 1.2M
2023-08-21 12.63 12.63 12.21 12.40 0.9M
2023-08-18 12.66 12.85 12.49 12.49 1.3M
2023-08-17 12.30 12.70 12.13 12.70 2.0M
2023-08-16 12.42 12.43 12.16 12.25 1.3M
2023-08-15 12.64 12.65 12.35 12.42 0.8M
2023-08-14 12.65 12.78 12.50 12.58 0.7M
2023-08-11 13.02 13.02 12.61 12.65 1.1M
2023-08-10 12.69 12.86 12.62 12.80 0.7M
2023-08-09 13.05 13.05 12.69 12.69 0.7M
2023-08-08 13.14 13.14 12.90 12.98 0.7M
2023-08-07 13.16 13.19 12.98 13.06 0.9M
2023-08-04 13.55 13.58 13.06 13.16 1.6M
2023-08-03 13.52 13.75 13.26 13.55 2.4M
2023-08-02 13.26 13.48 13.23 13.40 1.4M
2023-08-01 13.39 13.57 13.28 13.30 0.7M
2023-07-31 12.97 13.43 12.82 13.39 2.4M
2023-07-28 12.86 13.20 12.62 12.97 2.4M
2023-07-27 12.71 13.30 12.63 12.97 5.8M
2023-07-26 12.59 12.80 12.53 12.62 1.8M
2023-07-25 13.02 13.20 12.54 12.58 3.0M
2023-07-24 13.08 13.08 12.91 13.00 0.4M
2023-07-21 12.95 13.06 12.83 13.06 0.8M
2023-07-20 13.03 13.08 12.93 12.98 0.6M
2023-07-19 13.00 13.05 12.84 13.03 0.9M
2023-07-18 13.30 13.33 12.96 13.04 0.8M
2023-07-17 13.65 13.65 13.27 13.30 1.5M
2023-07-14 13.38 14.10 13.26 13.73 5.3M
2023-07-13 13.13 13.52 13.13 13.38 1.1M
2023-07-12 13.41 13.51 13.23 13.27 0.8M
2023-07-11 13.59 13.63 13.33 13.35 0.6M
2023-07-10 13.48 13.60 13.30 13.53 1.1M
2023-07-07 13.57 13.66 13.49 13.55 0.5M
2023-07-06 13.59 13.65 13.44 13.62 1.2M
2023-07-05 13.74 14.04 13.55 13.56 1.1M
2023-07-04 13.52 13.70 13.47 13.62 0.8M
2023-07-03 13.91 14.05 13.47 13.52 1.4M
2023-06-30 13.21 13.95 13.21 13.77 3.4M
2023-06-29 12.82 13.66 12.82 13.30 2.3M
2023-06-28 12.80 12.81 12.37 12.81 1.8M
2023-06-27 12.30 12.99 12.28 12.77 2.0M
2023-06-26 12.83 12.83 12.27 12.30 2.2M
2023-06-21 12.85 13.01 12.66 12.84 1.8M
2023-06-20 13.07 13.12 12.82 12.85 2.1M
2023-06-19 13.29 13.40 12.91 13.14 2.1M
2023-06-16 13.26 13.53 13.21 13.30 1.1M
2023-06-15 13.22 13.38 13.17 13.26 0.7M
2023-06-14 13.29 13.46 13.16 13.26 1.7M
2023-06-13 13.42 13.53 13.15 13.21 1.2M
2023-06-12 13.47 13.60 13.10 13.55 1.6M
2023-06-09 13.50 13.56 13.31 13.32 0.8M
2023-06-08 13.68 13.68 13.33 13.50 1.3M
2023-06-07 13.58 13.70 13.52 13.60 0.4M
2023-06-06 13.90 14.09 13.60 13.60 0.8M
2023-06-05 13.92 14.11 13.75 13.98 0.9M
2023-06-02 13.62 14.04 13.59 13.89 1.2M
2023-06-01 13.58 13.81 13.52 13.70 0.7M
2023-05-31 14.00 14.00 13.60 13.64 1.0M
2023-05-30 13.87 14.10 13.74 14.05 1.2M
2023-05-29 14.45 14.45 13.79 13.88 1.2M
2023-05-26 14.04 14.12 13.81 14.00 0.7M
2023-05-25 14.16 14.21 13.79 13.94 1.2M
2023-05-24 14.47 14.48 14.16 14.16 1.1M
2023-05-23 14.54 14.74 14.43 14.54 1.1M
2023-05-22 14.23 14.90 13.87 14.65 3.5M
2023-05-19 14.38 14.49 14.16 14.23 1.4M
2023-05-18 14.37 14.43 14.20 14.40 1.7M
2023-05-17 14.14 14.51 14.00 14.35 2.1M
2023-05-16 13.98 14.50 13.66 14.30 5.9M
2023-05-15 14.03 14.10 13.60 13.82 2.5M
2023-05-12 14.11 14.20 13.75 14.03 2.3M
2023-05-11 13.41 14.16 13.25 14.06 6.4M
2023-05-10 13.64 13.85 13.39 13.52 2.1M
2023-05-09 13.52 14.17 13.34 13.75 4.3M
2023-05-08 14.34 14.34 13.03 13.66 5.9M
2023-05-05 14.74 14.74 14.18 14.35 2.9M
2023-05-04 14.72 14.75 14.52 14.67 1.5M
2023-04-28 14.74 14.83 14.60 14.73 0.7M
2023-04-27 14.70 14.81 14.60 14.73 1.0M
2023-04-26 14.80 14.90 14.52 14.70 2.2M
2023-04-25 15.19 15.58 14.70 14.95 3.1M
2023-04-24 14.93 15.05 14.50 14.95 1.4M
2023-04-21 15.23 15.23 14.70 14.92 3.2M
2023-04-20 15.20 15.65 14.99 15.29 5.6M
2023-04-19 14.81 15.20 14.61 15.17 2.7M
2023-04-18 14.64 14.81 14.40 14.74 2.4M
2023-04-17 15.10 15.11 14.57 14.58 3.2M
2023-04-14 15.08 15.36 14.86 15.06 2.3M
2023-04-13 15.04 15.20 14.93 14.99 1.1M
2023-04-12 15.28 15.28 14.98 15.04 0.9M
2023-04-11 14.97 15.32 14.88 15.29 2.3M
2023-04-10 14.96 15.18 14.62 14.97 2.5M
2023-04-07 14.96 15.10 14.92 14.96 1.6M
2023-04-06 15.12 15.20 14.88 15.04 1.5M
2023-04-04 15.16 15.36 15.03 15.14 2.3M
2023-04-03 15.51 15.52 15.07 15.10 3.2M
2023-03-31 15.26 15.66 15.08 15.50 2.8M
2023-03-30 15.46 15.46 15.18 15.21 2.0M
2023-03-29 16.00 16.04 15.23 15.46 5.5M
2023-03-28 15.11 16.24 15.11 16.00 7.1M
2023-03-27 15.08 15.19 14.85 15.16 3.4M
2023-03-24 15.04 15.23 14.88 15.08 3.1M
2023-03-23 15.08 15.23 14.86 15.14 1.5M
2023-03-22 15.40 15.84 15.02 15.13 2.9M
2023-03-21 15.39 15.45 15.22 15.31 1.3M
2023-03-20 15.60 15.60 15.08 15.44 1.7M
2023-03-17 15.67 15.78 15.30 15.54 2.4M
2023-03-16 15.99 16.02 15.51 15.67 2.0M
2023-03-15 15.94 16.20 15.71 15.98 3.2M
2023-03-14 16.22 16.34 15.58 15.87 3.2M
2023-03-13 16.79 16.79 14.85 15.98 7.4M
2023-03-10 15.60 15.71 15.38 15.47 1.6M
2023-03-09 15.25 15.81 15.25 15.71 1.3M
2023-03-08 15.55 15.92 15.55 15.70 2.2M
2023-03-07 16.05 16.48 15.50 15.69 7.4M
2023-03-06 14.98 16.10 14.98 16.05 6.6M
2023-03-03 14.42 15.13 14.33 15.06 3.2M
2023-03-02 14.78 14.80 14.39 14.41 3.7M
2023-03-01 14.84 14.96 14.48 14.71 2.5M
2023-02-28 15.00 15.12 14.81 14.90 2.0M
2023-02-27 15.18 15.25 15.00 15.09 1.8M
2023-02-24 15.27 15.41 14.97 15.12 2.1M
2023-02-23 15.25 15.52 15.11 15.25 3.7M
2023-02-22 14.68 15.25 14.52 15.24 4.1M
2023-02-21 14.10 14.68 14.07 14.66 5.5M
2023-02-20 14.05 14.13 13.96 14.09 1.1M
2023-02-17 14.00 14.18 13.83 14.04 2.8M
2023-02-16 14.20 14.59 13.90 14.02 3.5M
2023-02-15 14.27 14.35 14.11 14.20 1.2M
2023-02-14 14.26 14.44 14.06 14.28 2.1M
2023-02-13 14.11 14.25 13.90 14.16 2.4M
2023-02-10 14.25 14.29 14.03 14.11 1.3M
2023-02-09 14.19 14.35 14.10 14.18 1.5M
2023-02-08 14.40 14.54 14.31 14.32 1.3M
2023-02-07 14.35 14.72 14.35 14.47 2.4M
2023-02-06 13.87 14.45 13.87 14.33 2.8M
2023-02-03 14.29 14.29 13.96 14.10 1.3M
2023-02-02 14.13 14.39 14.07 14.29 1.7M
2023-02-01 14.00 14.49 13.94 14.22 2.5M
2023-01-31 14.30 14.35 13.95 14.00 1.6M
2023-01-30 13.90 14.47 13.80 14.25 2.3M
2023-01-20 13.79 13.97 13.64 13.80 1.2M
2023-01-19 13.62 13.86 13.54 13.79 1.3M
2023-01-18 13.46 13.79 13.39 13.67 1.3M
2023-01-17 13.53 13.69 13.34 13.46 1.5M
2023-01-16 13.67 14.03 13.59 13.65 1.8M
2023-01-13 13.70 14.06 13.46 13.70 1.4M
2023-01-12 14.00 14.30 13.49 13.66 4.0M
2023-01-11 14.85 14.85 14.05 14.15 3.0M
2023-01-10 15.05 15.05 14.60 14.69 1.4M
2023-01-09 14.85 15.20 14.74 14.79 3.3M
2023-01-06 14.28 15.39 13.96 14.97 6.7M
2023-01-05 14.60 14.60 13.06 14.06 6.1M
2023-01-04 14.70 14.76 14.47 14.50 2.5M
2023-01-03 14.90 14.97 14.40 14.67 4.7M