China Datang Corp Renewable Power

1798
🏛️ 홍콩 →
2.68
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 2.27 2.35 2.25 2.31 26.8M
2022-12-29 2.25 2.30 2.21 2.26 14.0M
2022-12-28 2.04 2.29 2.04 2.27 40.7M
2022-12-23 2.05 2.08 2.01 2.03 7.7M
2022-12-22 2.08 2.09 2.03 2.05 6.2M
2022-12-21 2.10 2.10 2.05 2.05 8.5M
2022-12-20 2.10 2.10 2.06 2.09 11.2M
2022-12-19 2.14 2.16 2.10 2.11 7.1M
2022-12-16 2.12 2.15 2.06 2.10 75.1M
2022-12-15 2.07 2.15 2.03 2.14 27.7M
2022-12-14 2.06 2.11 2.04 2.07 16.2M
2022-12-13 2.08 2.09 2.04 2.04 21.6M
2022-12-12 2.16 2.16 2.07 2.08 28.5M
2022-12-09 2.19 2.23 2.14 2.19 18.9M
2022-12-08 2.12 2.20 2.09 2.19 28.8M
2022-12-07 2.21 2.25 2.11 2.12 36.5M
2022-12-06 2.21 2.26 2.19 2.22 23.6M
2022-12-05 2.17 2.25 2.14 2.23 22.2M
2022-12-02 2.23 2.23 2.13 2.14 13.8M
2022-12-01 2.27 2.29 2.19 2.21 16.3M
2022-11-30 2.21 2.27 2.18 2.23 17.0M
2022-11-29 2.21 2.22 2.15 2.21 24.8M
2022-11-28 2.20 2.20 2.10 2.18 21.3M
2022-11-25 2.29 2.32 2.23 2.23 16.2M
2022-11-24 2.32 2.32 2.26 2.28 21.6M
2022-11-23 2.21 2.39 2.20 2.32 43.7M
2022-11-22 2.27 2.32 2.19 2.22 12.8M
2022-11-21 2.27 2.28 2.19 2.27 7.5M
2022-11-18 2.40 2.40 2.25 2.27 15.5M
2022-11-17 2.32 2.37 2.26 2.36 14.7M
2022-11-16 2.33 2.42 2.31 2.34 35.1M
2022-11-15 2.29 2.34 2.27 2.33 29.3M
2022-11-14 2.27 2.34 2.25 2.28 20.4M
2022-11-11 2.31 2.34 2.25 2.29 31.3M
2022-11-10 2.30 2.36 2.20 2.23 30.5M
2022-11-09 2.24 2.40 2.24 2.32 39.5M
2022-11-08 2.20 2.25 2.13 2.22 30.4M
2022-11-07 2.22 2.24 2.16 2.21 31.5M
2022-11-04 2.10 2.26 2.10 2.21 41.7M
2022-11-03 2.11 2.16 2.04 2.08 21.4M
2022-11-02 2.16 2.17 2.06 2.11 28.9M
2022-11-01 2.12 2.21 2.09 2.16 23.2M
2022-10-31 2.20 2.20 2.07 2.12 39.6M
2022-10-28 2.30 2.45 2.14 2.20 62.5M
2022-10-27 2.38 2.48 2.24 2.26 54.6M
2022-10-26 2.32 2.49 2.32 2.38 28.0M
2022-10-25 2.22 2.41 2.19 2.32 33.7M
2022-10-24 2.28 2.34 2.17 2.20 30.2M
2022-10-21 2.16 2.38 2.15 2.31 68.5M
2022-10-20 2.17 2.24 2.15 2.16 54.6M
2022-10-19 2.14 2.23 2.14 2.20 46.1M
2022-10-18 2.01 2.17 2.01 2.14 42.6M
2022-10-17 2.02 2.03 1.93 1.99 21.6M
2022-10-14 2.05 2.07 2.00 2.02 16.7M
2022-10-13 1.87 2.05 1.87 2.00 26.8M
2022-10-12 1.89 1.91 1.83 1.88 14.5M
2022-10-11 1.86 1.94 1.84 1.91 25.5M
2022-10-10 1.86 1.90 1.82 1.87 14.6M
2022-10-07 1.90 1.90 1.86 1.89 4.5M
2022-10-06 1.92 1.92 1.86 1.90 8.9M
2022-10-05 1.82 1.94 1.82 1.92 10.6M
2022-10-03 1.79 1.83 1.75 1.80 6.3M
2022-09-30 1.82 1.84 1.77 1.83 11.1M
2022-09-29 1.87 1.92 1.81 1.82 10.9M
2022-09-28 1.95 1.95 1.84 1.86 15.6M
2022-09-27 1.89 1.99 1.89 1.96 12.0M
2022-09-26 1.96 1.96 1.89 1.94 9.1M
2022-09-23 1.99 2.05 1.94 1.95 17.1M
2022-09-22 2.04 2.05 1.95 1.99 16.7M
2022-09-21 2.10 2.10 2.00 2.04 17.5M
2022-09-20 2.15 2.16 2.09 2.10 7.7M
2022-09-19 2.19 2.19 2.07 2.13 15.7M
2022-09-16 2.19 2.30 2.18 2.19 27.8M
2022-09-15 2.28 2.35 2.17 2.19 22.8M
2022-09-14 2.28 2.37 2.26 2.28 38.0M
2022-09-13 2.46 2.47 2.33 2.34 28.4M
2022-09-09 2.33 2.52 2.31 2.43 65.9M
2022-09-08 2.11 2.38 2.09 2.32 76.4M
2022-09-07 2.14 2.16 2.06 2.10 17.3M
2022-09-06 2.17 2.19 2.12 2.14 10.5M
2022-09-05 2.05 2.17 2.02 2.14 15.8M
2022-09-02 2.08 2.12 2.05 2.06 8.1M
2022-09-01 1.98 2.12 1.98 2.07 18.5M
2022-08-31 2.16 2.18 1.97 1.97 21.7M
2022-08-30 2.08 2.08 2.02 2.03 4.2M
2022-08-29 2.11 2.11 2.02 2.07 4.7M
2022-08-26 2.16 2.16 2.08 2.10 4.7M
2022-08-25 2.01 2.18 2.01 2.13 4.0M
2022-08-24 2.19 2.20 2.08 2.11 11.2M
2022-08-23 2.25 2.28 2.19 2.20 6.7M
2022-08-22 2.21 2.28 2.15 2.25 17.7M
2022-08-19 2.11 2.26 2.06 2.21 22.5M
2022-08-18 2.06 2.14 2.05 2.11 21.4M
2022-08-17 1.98 2.12 1.98 2.06 23.8M
2022-08-16 1.94 2.00 1.91 1.95 5.8M
2022-08-15 1.92 1.97 1.87 1.94 7.9M
2022-08-12 1.81 1.92 1.80 1.92 11.2M
2022-08-11 1.82 1.84 1.80 1.81 6.3M
2022-08-10 1.88 1.88 1.77 1.80 9.9M
2022-08-09 1.92 1.92 1.86 1.88 4.8M
2022-08-08 1.94 1.94 1.90 1.91 7.6M
2022-08-05 1.92 1.95 1.88 1.94 4.8M
2022-08-04 1.95 1.95 1.88 1.92 7.6M
2022-08-03 1.89 1.95 1.88 1.90 7.2M
2022-08-02 2.06 2.08 1.88 1.89 19.8M
2022-08-01 2.10 2.12 2.04 2.07 7.9M
2022-07-29 2.17 2.19 2.10 2.13 6.8M
2022-07-28 2.17 2.20 2.12 2.17 3.6M
2022-07-27 2.16 2.16 2.12 2.16 4.7M
2022-07-26 2.09 2.22 2.09 2.18 5.9M
2022-07-25 2.12 2.15 2.06 2.12 21.5M
2022-07-22 2.17 2.17 2.12 2.14 8.8M
2022-07-21 2.19 2.21 2.15 2.17 3.3M
2022-07-20 2.20 2.21 2.15 2.19 6.0M
2022-07-19 2.21 2.24 2.13 2.18 18.2M
2022-07-18 2.28 2.28 2.19 2.22 12.4M
2022-07-15 2.41 2.41 2.17 2.22 38.0M
2022-07-14 2.49 2.49 2.37 2.41 8.6M
2022-07-13 2.45 2.51 2.42 2.49 11.8M
2022-07-12 2.41 2.45 2.37 2.45 11.0M
2022-07-11 2.56 2.57 2.40 2.41 16.8M
2022-07-08 2.55 2.62 2.55 2.56 6.9M
2022-07-07 2.55 2.60 2.49 2.55 10.0M
2022-07-06 2.58 2.62 2.52 2.56 6.8M
2022-07-05 2.59 2.65 2.54 2.58 12.6M
2022-07-04 2.67 2.68 2.58 2.58 9.3M
2022-06-30 2.62 2.67 2.58 2.67 7.7M
2022-06-29 2.75 2.75 2.60 2.61 14.7M
2022-06-28 2.69 2.74 2.65 2.74 17.1M
2022-06-27 2.66 2.71 2.60 2.66 10.8M
2022-06-24 2.62 2.67 2.57 2.63 10.1M
2022-06-23 2.60 2.61 2.56 2.59 5.8M
2022-06-22 2.66 2.66 2.58 2.60 6.3M
2022-06-21 2.61 2.67 2.61 2.63 8.4M
2022-06-20 2.52 2.61 2.52 2.59 6.4M
2022-06-17 2.54 2.57 2.52 2.53 7.1M
2022-06-16 2.60 2.67 2.54 2.58 11.2M
2022-06-15 2.58 2.63 2.56 2.58 8.8M
2022-06-14 2.55 2.63 2.48 2.58 10.7M
2022-06-13 2.65 2.65 2.54 2.55 12.7M
2022-06-10 2.65 2.70 2.62 2.67 10.8M
2022-06-09 2.55 2.73 2.53 2.63 29.7M
2022-06-08 2.57 2.60 2.51 2.53 24.1M
2022-06-07 2.58 2.64 2.53 2.57 27.5M
2022-06-06 2.59 2.64 2.55 2.58 14.4M
2022-06-02 2.63 2.63 2.58 2.58 13.6M
2022-06-01 2.73 2.74 2.63 2.63 13.7M
2022-05-31 2.61 2.73 2.59 2.73 35.9M
2022-05-30 2.67 2.67 2.55 2.59 17.6M
2022-05-27 2.78 2.78 2.62 2.64 12.3M
2022-05-26 2.80 2.82 2.67 2.73 5.8M
2022-05-25 2.79 2.80 2.71 2.79 6.1M
2022-05-24 2.82 2.84 2.73 2.78 5.4M
2022-05-23 2.77 2.87 2.72 2.80 7.9M
2022-05-20 2.74 2.78 2.71 2.73 9.3M
2022-05-19 2.68 2.75 2.66 2.74 5.7M
2022-05-18 2.70 2.83 2.67 2.74 12.4M
2022-05-17 2.67 2.70 2.64 2.69 5.8M
2022-05-16 2.66 2.72 2.63 2.66 4.9M
2022-05-13 2.58 2.69 2.58 2.66 5.8M
2022-05-12 2.61 2.72 2.57 2.60 12.0M
2022-05-11 2.55 2.64 2.52 2.61 17.5M
2022-05-10 2.60 2.62 2.37 2.58 28.1M
2022-05-06 2.88 2.88 2.73 2.73 14.6M
2022-05-05 2.92 3.00 2.91 2.95 9.1M
2022-05-04 2.98 3.00 2.90 2.92 6.5M
2022-05-03 2.96 3.01 2.87 2.95 9.4M
2022-04-29 2.89 3.01 2.83 3.01 15.3M
2022-04-28 2.86 2.90 2.80 2.88 6.9M
2022-04-27 2.77 2.86 2.77 2.84 8.1M
2022-04-26 2.82 2.90 2.80 2.80 7.2M
2022-04-25 3.00 3.00 2.75 2.82 26.8M
2022-04-22 2.96 3.06 2.87 3.05 32.9M
2022-04-21 3.08 3.10 2.90 3.00 19.2M
2022-04-20 3.19 3.19 3.08 3.10 13.3M
2022-04-19 3.09 3.18 3.09 3.18 13.4M
2022-04-14 3.15 3.22 3.07 3.10 15.2M
2022-04-13 3.13 3.17 3.09 3.13 7.8M
2022-04-12 3.19 3.23 3.08 3.09 17.3M
2022-04-11 3.33 3.34 3.19 3.20 14.6M
2022-04-08 3.23 3.34 3.21 3.34 9.6M
2022-04-07 3.40 3.40 3.21 3.25 19.4M
2022-04-06 3.24 3.44 3.21 3.40 36.3M
2022-04-04 3.23 3.31 3.20 3.27 18.8M
2022-04-01 3.21 3.28 3.17 3.26 11.3M
2022-03-31 3.15 3.25 3.09 3.25 24.2M
2022-03-30 3.08 3.24 3.08 3.15 18.2M
2022-03-29 3.26 3.26 3.05 3.07 18.9M
2022-03-28 3.24 3.31 3.14 3.22 23.3M
2022-03-25 3.26 3.27 3.05 3.09 21.5M
2022-03-24 3.20 3.35 3.20 3.25 15.2M
2022-03-23 3.19 3.28 3.14 3.28 26.2M
2022-03-22 3.15 3.21 3.08 3.19 27.9M
2022-03-21 3.08 3.31 3.08 3.15 34.7M
2022-03-18 2.92 3.09 2.86 3.06 30.5M
2022-03-17 3.10 3.19 2.91 2.94 34.2M
2022-03-16 2.72 3.00 2.72 3.00 61.7M
2022-03-15 3.12 3.12 2.60 2.62 70.7M
2022-03-14 3.34 3.47 3.05 3.15 46.9M
2022-03-11 3.47 3.50 3.28 3.40 31.3M
2022-03-10 3.48 3.54 3.33 3.50 31.3M
2022-03-09 3.22 3.59 3.22 3.44 91.8M
2022-03-08 3.09 3.24 3.09 3.22 52.8M
2022-03-07 3.00 3.13 2.94 3.09 31.6M
2022-03-04 3.06 3.08 2.97 3.00 18.4M
2022-03-03 3.10 3.15 3.03 3.06 15.1M
2022-03-02 3.07 3.16 3.05 3.10 25.5M
2022-03-01 2.99 3.14 2.97 3.10 37.7M
2022-02-28 2.91 3.01 2.87 2.95 22.7M
2022-02-25 2.74 2.97 2.74 2.94 36.0M
2022-02-24 2.75 2.83 2.67 2.70 14.8M
2022-02-23 2.80 2.83 2.73 2.75 14.2M
2022-02-22 2.88 2.88 2.71 2.79 18.9M
2022-02-21 2.93 2.95 2.87 2.89 8.5M
2022-02-18 3.00 3.04 2.91 2.93 20.7M
2022-02-17 2.88 3.03 2.87 3.03 32.7M
2022-02-16 3.08 3.10 2.84 2.88 52.1M
2022-02-15 3.09 3.10 3.00 3.08 19.6M
2022-02-14 3.15 3.21 3.04 3.07 35.8M
2022-02-11 3.31 3.35 3.16 3.18 20.1M
2022-02-10 3.15 3.29 3.14 3.27 24.4M
2022-02-09 3.14 3.27 3.10 3.15 25.8M
2022-02-08 3.30 3.30 3.07 3.12 36.9M
2022-02-07 3.22 3.44 3.22 3.27 24.8M
2022-02-04 3.15 3.28 3.15 3.22 18.0M
2022-01-31 3.10 3.19 3.03 3.15 7.1M
2022-01-28 3.14 3.20 2.99 3.11 57.5M
2022-01-27 3.15 3.26 3.08 3.16 24.2M
2022-01-26 3.16 3.29 3.13 3.16 22.1M
2022-01-25 3.10 3.23 3.08 3.15 35.6M
2022-01-24 3.17 3.23 3.08 3.15 21.4M
2022-01-21 3.31 3.38 3.11 3.18 51.4M
2022-01-20 3.44 3.57 3.30 3.34 22.3M
2022-01-19 3.40 3.49 3.32 3.43 31.4M
2022-01-18 3.28 3.46 3.23 3.38 27.7M
2022-01-17 3.41 3.57 3.24 3.25 38.8M
2022-01-14 3.31 3.51 3.30 3.41 25.0M
2022-01-13 3.31 3.42 3.21 3.37 30.7M
2022-01-12 3.19 3.30 3.17 3.27 20.1M
2022-01-11 3.14 3.31 3.14 3.20 30.8M
2022-01-10 3.19 3.29 3.03 3.15 35.9M
2022-01-07 3.34 3.39 3.15 3.18 34.6M
2022-01-06 3.40 3.44 3.25 3.34 53.0M
2022-01-05 3.66 3.67 3.27 3.46 64.8M
2022-01-04 4.03 4.10 3.63 3.66 60.1M
2022-01-03 3.61 4.03 3.61 3.98 51.7M