China Three Gorges New Energy Group Co Ltd (600905)

600905
🏛️ Chine →
4.28
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 4.23 4.25 4.23 4.23 7,347.4K
09:35 4.24 4.25 4.23 4.24 4,176.8K
09:40 4.25 4.25 4.24 4.24 9,542.3K
09:45 4.25 4.26 4.25 4.26 7,396.2K
09:50 4.26 4.26 4.24 4.26 7,398.0K
09:55 4.26 4.26 4.24 4.25 5,099.8K
10:00 4.25 4.26 4.25 4.26 10,115.5K
10:05 4.26 4.27 4.25 4.26 6,756.8K
10:10 4.26 4.27 4.26 4.27 2,266.5K
10:15 4.27 4.27 4.26 4.26 1,887.3K
10:20 4.26 4.27 4.26 4.27 3,159.8K
10:25 4.27 4.27 4.26 4.26 1,702.9K
10:30 4.27 4.27 4.25 4.26 2,615.0K
10:35 4.26 4.27 4.25 4.26 1,345.0K
10:40 4.26 4.27 4.25 4.26 1,125.0K
10:45 4.26 4.27 4.25 4.26 593.4K
10:50 4.26 4.26 4.25 4.26 1,025.3K
10:55 4.26 4.26 4.25 4.26 1,184.8K
11:00 4.26 4.27 4.25 4.26 1,845.4K
11:05 4.26 4.26 4.25 4.26 1,648.4K
11:10 4.25 4.27 4.25 4.26 711.8K
11:15 4.25 4.26 4.25 4.26 360.5K
11:20 4.25 4.26 4.25 4.25 1,389.2K
11:25 4.26 4.27 4.25 4.25 679.5K
13:00 4.26 4.27 4.25 4.26 2,657.7K
13:05 4.26 4.27 4.25 4.26 1,658.0K
13:10 4.26 4.27 4.25 4.26 867.1K
13:15 4.27 4.27 4.25 4.26 1,142.7K
13:20 4.26 4.27 4.25 4.26 1,973.6K
13:25 4.26 4.27 4.25 4.27 854.4K
13:30 4.27 4.27 4.26 4.26 940.5K
13:35 4.27 4.27 4.26 4.26 927.8K
13:40 4.26 4.27 4.26 4.27 2,910.7K
13:45 4.27 4.27 4.26 4.27 4,734.0K
13:50 4.27 4.28 4.26 4.27 13,642.0K
13:55 4.27 4.28 4.27 4.27 2,108.5K
14:00 4.27 4.28 4.27 4.28 2,486.4K
14:05 4.28 4.28 4.27 4.28 6,835.8K
14:10 4.28 4.29 4.27 4.29 11,851.5K
14:15 4.29 4.29 4.28 4.28 2,843.5K
14:20 4.28 4.29 4.27 4.28 2,859.7K
14:25 4.28 4.28 4.27 4.27 1,473.4K
14:30 4.28 4.28 4.27 4.27 840.6K
14:35 4.28 4.28 4.27 4.27 5,287.9K
14:40 4.28 4.29 4.27 4.28 3,996.6K
14:45 4.27 4.29 4.27 4.28 2,558.8K
14:50 4.28 4.29 4.27 4.27 3,090.7K
14:55 4.27 4.28 4.27 4.28 1,263.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 4.23 4.29 4.23 4.28 162.9M
2025-09-25 4.25 4.26 4.23 4.24 90.2M
2025-09-24 4.25 4.28 4.24 4.26 105.4M
2025-09-23 4.25 4.28 4.22 4.26 171.4M
2025-09-22 4.24 4.26 4.24 4.25 91.8M
2025-09-19 4.28 4.28 4.24 4.25 134.4M
2025-09-18 4.29 4.31 4.25 4.28 166.5M
2025-09-17 4.27 4.29 4.25 4.28 101.2M
2025-09-16 4.29 4.30 4.26 4.28 119.1M
2025-09-15 4.29 4.31 4.27 4.29 121.3M
2025-09-12 4.31 4.31 4.28 4.29 95.9M
2025-09-11 4.29 4.31 4.27 4.31 130.4M
2025-09-10 4.32 4.33 4.28 4.29 112.2M
2025-09-09 4.34 4.35 4.31 4.32 146.8M
2025-09-08 4.27 4.35 4.26 4.34 285.7M
2025-09-05 4.24 4.28 4.23 4.27 149.4M
2025-09-04 4.23 4.25 4.21 4.24 154.8M
2025-09-03 4.25 4.26 4.22 4.24 144.2M
2025-09-02 4.24 4.26 4.23 4.26 144.8M
2025-09-01 4.25 4.25 4.23 4.24 139.2M
2025-08-29 4.26 4.31 4.25 4.25 176.1M
2025-08-28 4.26 4.28 4.22 4.27 172.3M
2025-08-27 4.32 4.34 4.26 4.26 185.1M
2025-08-26 4.33 4.33 4.30 4.32 143.4M
2025-08-25 4.28 4.33 4.27 4.32 193.2M
2025-08-22 4.27 4.29 4.25 4.28 128.6M
2025-08-21 4.24 4.28 4.23 4.27 160.8M
2025-08-20 4.23 4.25 4.22 4.24 120.4M
2025-08-19 4.25 4.25 4.23 4.24 124.5M
2025-08-18 4.29 4.32 4.28 4.30 162.8M
2025-08-15 4.29 4.30 4.28 4.28 133.9M
2025-08-14 4.31 4.32 4.28 4.28 121.1M
2025-08-13 4.30 4.31 4.29 4.30 117.8M
2025-08-12 4.31 4.32 4.29 4.30 98.6M
2025-08-11 4.33 4.33 4.30 4.31 95.1M
2025-08-08 4.30 4.33 4.30 4.32 94.9M
2025-08-07 4.30 4.32 4.29 4.30 98.7M
2025-08-06 4.32 4.32 4.29 4.31 80.4M
2025-08-05 4.31 4.32 4.30 4.32 88.8M
2025-08-04 4.30 4.32 4.29 4.31 77.5M
2025-08-01 4.32 4.34 4.29 4.31 98.0M
2025-07-31 4.38 4.39 4.31 4.33 185.3M
2025-07-30 4.36 4.42 4.35 4.38 159.6M
2025-07-29 4.36 4.37 4.34 4.36 106.8M
2025-07-28 4.40 4.41 4.35 4.36 116.5M
2025-07-25 4.43 4.44 4.37 4.38 151.3M
2025-07-24 4.39 4.43 4.36 4.42 173.9M
2025-07-23 4.44 4.46 4.38 4.39 184.8M
2025-07-22 4.37 4.44 4.35 4.42 264.1M
2025-07-21 4.32 4.38 4.32 4.37 221.7M
2025-07-18 4.30 4.31 4.28 4.30 94.7M
2025-07-17 4.30 4.31 4.28 4.29 101.0M
2025-07-16 4.32 4.33 4.29 4.30 91.4M
2025-07-15 4.36 4.37 4.29 4.31 150.3M
2025-07-14 4.34 4.38 4.33 4.36 149.4M
2025-07-11 4.33 4.35 4.32 4.33 135.7M
2025-07-10 4.32 4.34 4.31 4.32 107.7M
2025-07-09 4.33 4.36 4.31 4.32 109.1M
2025-07-08 4.34 4.34 4.30 4.33 108.4M
2025-07-07 4.31 4.35 4.31 4.34 112.7M
2025-07-04 4.29 4.33 4.28 4.31 107.6M
2025-07-03 4.31 4.31 4.28 4.29 76.6M
2025-07-02 4.28 4.31 4.27 4.30 111.5M
2025-07-01 4.27 4.29 4.25 4.27 101.7M
2025-06-30 4.26 4.27 4.25 4.26 56.0M
2025-06-27 4.27 4.28 4.25 4.26 79.8M
2025-06-26 4.29 4.29 4.26 4.27 66.0M
2025-06-25 4.26 4.29 4.24 4.28 97.9M
2025-06-24 4.23 4.26 4.23 4.26 82.3M
2025-06-23 4.25 4.25 4.22 4.23 85.2M
2025-06-20 4.25 4.26 4.24 4.25 56.4M
2025-06-19 4.26 4.27 4.22 4.26 106.3M
2025-06-18 4.26 4.28 4.25 4.26 79.9M
2025-06-17 4.24 4.27 4.23 4.26 90.8M
2025-06-16 4.25 4.25 4.23 4.24 68.4M
2025-06-13 4.24 4.26 4.23 4.25 104.2M
2025-06-12 4.27 4.27 4.23 4.24 101.2M
2025-06-11 4.26 4.28 4.25 4.26 75.7M
2025-06-10 4.28 4.29 4.25 4.26 102.7M
2025-06-09 4.29 4.30 4.27 4.28 78.1M
2025-06-06 4.28 4.30 4.26 4.28 75.3M
2025-06-05 4.28 4.29 4.26 4.28 69.3M
2025-06-04 4.27 4.28 4.26 4.27 56.4M
2025-06-03 4.28 4.29 4.25 4.27 123.3M
2025-05-30 4.30 4.32 4.29 4.29 68.5M
2025-05-29 4.29 4.31 4.28 4.31 68.6M
2025-05-28 4.31 4.32 4.29 4.30 46.6M
2025-05-27 4.31 4.33 4.29 4.31 57.0M
2025-05-26 4.31 4.32 4.28 4.31 76.4M
2025-05-23 4.33 4.37 4.30 4.31 100.2M
2025-05-22 4.37 4.38 4.31 4.34 122.0M
2025-05-21 4.37 4.40 4.36 4.37 99.8M
2025-05-20 4.41 4.43 4.36 4.38 95.8M
2025-05-19 4.34 4.41 4.32 4.40 153.5M
2025-05-16 4.32 4.35 4.31 4.34 87.3M
2025-05-15 4.31 4.37 4.30 4.33 157.2M
2025-05-14 4.30 4.32 4.28 4.31 98.8M
2025-05-13 4.29 4.31 4.28 4.30 106.4M
2025-05-12 4.30 4.30 4.27 4.29 88.5M
2025-05-09 4.29 4.31 4.28 4.30 80.8M
2025-05-08 4.30 4.30 4.28 4.29 71.6M
2025-05-07 4.32 4.33 4.28 4.30 115.6M
2025-05-06 4.27 4.30 4.26 4.30 94.7M
2025-04-30 4.27 4.30 4.25 4.26 91.4M
2025-04-29 4.33 4.33 4.27 4.28 116.2M
2025-04-28 4.29 4.35 4.28 4.33 162.3M
2025-04-25 4.27 4.29 4.25 4.29 90.3M
2025-04-24 4.25 4.28 4.24 4.26 77.0M
2025-04-23 4.27 4.29 4.24 4.25 101.2M
2025-04-22 4.28 4.30 4.27 4.27 68.9M
2025-04-21 4.29 4.30 4.27 4.28 62.2M
2025-04-18 4.30 4.31 4.27 4.29 71.0M
2025-04-17 4.31 4.35 4.28 4.32 100.1M
2025-04-16 4.27 4.32 4.24 4.32 125.4M
2025-04-15 4.30 4.31 4.24 4.28 123.6M
2025-04-14 4.31 4.32 4.29 4.30 102.1M
2025-04-11 4.32 4.33 4.28 4.30 105.3M
2025-04-10 4.34 4.35 4.29 4.33 155.6M
2025-04-09 4.32 4.32 4.22 4.31 211.5M
2025-04-08 4.16 4.31 4.16 4.31 262.4M
2025-04-07 4.27 4.28 4.05 4.17 328.8M
2025-04-03 4.25 4.34 4.24 4.33 152.7M
2025-04-02 4.31 4.32 4.25 4.26 91.9M
2025-04-01 4.23 4.31 4.23 4.30 156.0M
2025-03-31 4.23 4.29 4.22 4.23 123.0M
2025-03-28 4.25 4.27 4.23 4.23 65.2M
2025-03-27 4.29 4.30 4.24 4.25 101.9M
2025-03-26 4.31 4.32 4.28 4.29 91.4M
2025-03-25 4.28 4.32 4.25 4.32 126.3M
2025-03-24 4.25 4.30 4.24 4.27 93.8M
2025-03-21 4.27 4.30 4.24 4.26 101.5M
2025-03-20 4.29 4.32 4.27 4.28 104.0M
2025-03-19 4.24 4.30 4.23 4.28 140.7M
2025-03-18 4.24 4.25 4.22 4.24 71.4M
2025-03-17 4.25 4.28 4.24 4.24 84.5M
2025-03-14 4.23 4.26 4.22 4.25 95.5M
2025-03-13 4.19 4.25 4.19 4.23 113.7M
2025-03-12 4.21 4.22 4.18 4.19 70.4M
2025-03-11 4.17 4.20 4.15 4.20 70.6M
2025-03-10 4.18 4.20 4.17 4.18 71.5M
2025-03-07 4.19 4.21 4.18 4.18 67.8M
2025-03-06 4.17 4.20 4.16 4.20 85.8M
2025-03-05 4.18 4.19 4.15 4.17 68.5M
2025-03-04 4.18 4.19 4.16 4.19 72.4M
2025-03-03 4.20 4.23 4.16 4.19 104.2M
2025-02-28 4.24 4.25 4.20 4.20 101.3M
2025-02-27 4.25 4.26 4.22 4.25 86.4M
2025-02-26 4.22 4.25 4.22 4.25 78.8M
2025-02-25 4.25 4.26 4.22 4.23 86.4M
2025-02-24 4.25 4.30 4.24 4.26 96.4M
2025-02-21 4.24 4.27 4.21 4.27 95.0M
2025-02-20 4.25 4.26 4.21 4.23 86.1M
2025-02-19 4.26 4.27 4.24 4.25 84.3M
2025-02-18 4.31 4.32 4.26 4.26 101.7M
2025-02-17 4.26 4.32 4.24 4.31 134.6M
2025-02-14 4.26 4.27 4.24 4.26 65.9M
2025-02-13 4.27 4.29 4.25 4.25 80.1M
2025-02-12 4.24 4.27 4.23 4.26 72.7M
2025-02-11 4.27 4.27 4.23 4.25 73.3M
2025-02-10 4.29 4.31 4.27 4.27 115.6M
2025-02-07 4.24 4.29 4.23 4.27 112.2M
2025-02-06 4.18 4.24 4.18 4.24 90.4M
2025-02-05 4.20 4.21 4.16 4.20 92.2M
2025-01-27 4.19 4.24 4.18 4.20 89.9M
2025-01-24 4.17 4.19 4.15 4.18 62.9M
2025-01-23 4.17 4.22 4.16 4.17 73.7M
2025-01-22 4.18 4.18 4.14 4.15 76.3M
2025-01-21 4.22 4.23 4.17 4.19 69.0M
2025-01-20 4.22 4.25 4.21 4.21 69.9M
2025-01-17 4.19 4.24 4.18 4.22 78.9M
2025-01-16 4.18 4.22 4.17 4.20 93.6M
2025-01-15 4.21 4.21 4.16 4.17 81.8M
2025-01-14 4.15 4.22 4.14 4.21 115.7M
2025-01-13 4.15 4.19 4.11 4.14 105.0M
2025-01-10 4.23 4.24 4.16 4.16 94.7M
2025-01-09 4.26 4.27 4.22 4.23 60.1M
2025-01-08 4.27 4.30 4.23 4.27 94.5M
2025-01-07 4.24 4.27 4.22 4.26 62.8M
2025-01-06 4.26 4.28 4.20 4.24 101.7M
2025-01-03 4.25 4.30 4.24 4.25 93.8M
2025-01-02 4.37 4.38 4.23 4.25 157.2M