China Longyuan Power Group Corp Ltd (0916)

0916
🏛️ 홍콩 →
7.87
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 7.74 7.80 7.73 7.79 897.0K
09:35 7.81 7.81 7.76 7.80 929.0K
09:40 7.81 7.89 7.79 7.88 1,055.0K
09:45 7.87 7.94 7.85 7.94 2,099.0K
09:50 7.93 7.97 7.91 7.94 1,772.0K
09:55 7.95 7.98 7.94 7.97 1,313.0K
10:00 7.98 7.99 7.95 7.97 915.0K
10:05 7.98 8.01 7.96 8.01 2,275.0K
10:10 8.00 8.10 7.98 8.10 3,066.0K
10:15 8.10 8.12 8.02 8.05 1,709.0K
10:20 8.05 8.11 8.04 8.10 1,555.2K
10:25 8.11 8.14 8.10 8.12 2,041.1K
10:30 8.12 8.20 8.11 8.14 3,136.0K
10:35 8.13 8.16 8.10 8.10 1,375.0K
10:40 8.09 8.10 8.05 8.05 1,633.0K
10:45 8.06 8.06 8.02 8.02 561.0K
10:50 8.03 8.04 7.98 7.99 435.0K
10:55 8.00 8.01 7.98 7.99 608.0K
11:00 8.00 8.00 7.98 7.99 384.0K
11:05 7.98 7.98 7.97 7.97 208.0K
11:10 7.98 7.98 7.96 7.97 280.0K
11:15 7.96 7.97 7.95 7.96 247.0K
11:20 7.95 7.99 7.95 7.99 858.0K
11:25 8.00 8.01 8.00 8.00 266.0K
11:30 7.99 7.99 7.95 7.95 736.0K
11:35 7.94 7.97 7.94 7.97 440.0K
11:40 7.96 7.97 7.96 7.97 93.0K
11:45 7.96 7.97 7.96 7.96 213.0K
11:50 7.95 7.95 7.94 7.95 105.0K
11:55 7.94 7.95 7.94 7.95 132.0K
13:00 7.95 7.96 7.94 7.95 274.0K
13:05 7.94 7.95 7.92 7.94 325.0K
13:10 7.93 7.95 7.92 7.95 514.0K
13:15 7.96 7.96 7.95 7.95 202.0K
13:20 7.96 7.96 7.95 7.96 346.0K
13:25 7.97 7.97 7.95 7.96 178.0K
13:30 7.95 7.96 7.95 7.95 202.0K
13:35 7.96 7.96 7.94 7.95 359.0K
13:40 7.95 7.96 7.94 7.96 379.0K
13:45 7.97 7.99 7.96 7.99 259.0K
13:50 7.98 7.98 7.95 7.96 371.0K
13:55 7.96 7.96 7.95 7.96 70.0K
14:00 7.95 7.96 7.94 7.95 188.0K
14:05 7.94 7.95 7.94 7.95 79.0K
14:10 7.94 7.95 7.93 7.94 361.0K
14:15 7.93 8.00 7.93 7.99 879.0K
14:20 7.98 7.99 7.97 7.98 166.0K
14:25 7.97 7.98 7.97 7.98 12.0K
14:30 7.97 7.98 7.96 7.96 226.5K
14:35 7.97 7.97 7.95 7.95 253.0K
14:40 7.94 7.95 7.94 7.95 58.0K
14:45 7.94 7.96 7.94 7.95 416.0K
14:50 7.94 7.95 7.94 7.95 356.0K
14:55 7.94 7.95 7.94 7.94 38.0K
15:00 7.95 7.96 7.93 7.93 278.0K
15:05 7.94 7.95 7.91 7.91 476.0K
15:10 7.90 7.91 7.89 7.90 636.0K
15:15 7.91 7.91 7.89 7.89 387.0K
15:20 7.88 7.89 7.88 7.88 273.0K
15:25 7.89 7.89 7.88 7.89 132.0K
15:30 7.88 7.90 7.88 7.90 306.0K
15:35 7.89 7.89 7.88 7.89 134.0K
15:40 7.88 7.89 7.88 7.89 272.0K
15:45 7.88 7.89 7.87 7.89 643.0K
15:50 7.90 7.90 7.87 7.87 179.0K
15:55 7.88 7.88 7.87 7.87 758.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 7.74 8.20 7.71 7.87 43.6M
2025-09-25 7.67 7.80 7.55 7.74 24.3M
2025-09-24 7.58 7.73 7.55 7.68 19.9M
2025-09-23 7.58 7.63 7.47 7.55 13.2M
2025-09-22 7.65 7.68 7.48 7.58 14.0M
2025-09-19 7.85 7.88 7.57 7.64 38.4M
2025-09-18 7.71 8.14 7.65 7.92 48.8M
2025-09-17 7.51 7.76 7.47 7.72 29.5M
2025-09-16 7.47 7.65 7.47 7.51 22.3M
2025-09-15 7.81 7.81 7.40 7.47 42.6M
2025-09-12 8.01 8.01 7.80 7.85 30.6M
2025-09-11 7.93 8.08 7.85 8.02 27.2M
2025-09-10 7.96 7.99 7.74 7.94 32.5M
2025-09-09 7.93 8.03 7.78 7.92 45.1M
2025-09-08 7.42 7.88 7.42 7.87 79.9M
2025-09-05 6.98 7.44 6.97 7.40 77.1M
2025-09-04 6.80 7.07 6.79 7.00 57.5M
2025-09-03 6.76 6.90 6.75 6.76 26.2M
2025-09-02 6.78 6.85 6.72 6.75 15.9M
2025-09-01 6.66 6.79 6.66 6.77 18.3M
2025-08-29 6.71 6.82 6.70 6.72 20.7M
2025-08-28 6.75 6.78 6.63 6.71 29.0M
2025-08-27 6.87 6.97 6.71 6.75 41.3M
2025-08-26 6.90 6.91 6.81 6.87 69.0M
2025-08-25 6.88 6.94 6.81 6.87 30.8M
2025-08-22 6.82 6.86 6.76 6.83 26.1M
2025-08-21 6.86 6.93 6.75 6.81 39.4M
2025-08-20 6.99 6.99 6.68 6.87 60.2M
2025-08-19 7.07 7.17 7.05 7.06 22.6M
2025-08-18 7.04 7.24 7.04 7.07 28.8M
2025-08-15 6.99 7.08 6.90 7.06 13.5M
2025-08-14 7.06 7.14 6.97 6.99 26.1M
2025-08-13 7.07 7.13 7.01 7.06 22.8M
2025-08-12 7.02 7.14 7.00 7.03 16.1M
2025-08-11 7.02 7.07 6.97 7.02 12.4M
2025-08-08 7.02 7.12 6.98 7.04 16.8M
2025-08-07 6.98 7.04 6.90 7.02 18.1M
2025-08-06 7.02 7.07 6.93 6.95 17.3M
2025-08-05 6.96 7.06 6.91 7.02 12.7M
2025-08-04 6.89 7.02 6.89 6.98 16.3M
2025-08-01 7.10 7.11 6.94 6.99 13.8M
2025-07-31 7.30 7.30 7.04 7.09 27.1M
2025-07-30 7.28 7.40 7.24 7.30 20.7M
2025-07-29 7.29 7.31 7.16 7.28 15.5M
2025-07-28 7.23 7.36 7.18 7.29 17.0M
2025-07-25 7.38 7.41 7.20 7.25 15.9M
2025-07-24 7.29 7.44 7.26 7.40 23.6M
2025-07-23 7.40 7.47 7.24 7.26 26.5M
2025-07-22 7.14 7.44 7.10 7.39 69.1M
2025-07-21 6.90 7.08 6.90 7.07 39.5M
2025-07-18 6.92 6.94 6.86 6.87 25.9M
2025-07-17 6.97 6.98 6.83 6.86 38.4M
2025-07-16 7.10 7.13 6.90 6.93 39.7M
2025-07-15 7.17 7.18 7.02 7.10 30.0M
2025-07-14 7.21 7.31 7.14 7.15 19.2M
2025-07-11 7.19 7.29 7.17 7.20 12.3M
2025-07-10 7.21 7.28 7.13 7.17 13.5M
2025-07-09 7.36 7.36 7.13 7.19 25.7M
2025-07-08 7.48 7.48 7.29 7.35 23.7M
2025-07-07 7.39 7.50 7.36 7.49 27.2M
2025-07-04 7.26 7.37 7.23 7.34 15.0M
2025-07-03 7.20 7.30 7.14 7.26 16.1M
2025-07-02 7.13 7.39 7.12 7.20 34.1M
2025-06-30 6.83 7.16 6.73 7.07 35.3M
2025-06-27 6.93 7.04 6.78 6.83 34.1M
2025-06-26 6.91 7.08 6.91 6.98 19.0M
2025-06-25 6.80 6.98 6.78 6.94 24.2M
2025-06-24 6.76 6.93 6.76 6.78 28.8M
2025-06-23 6.59 6.74 6.51 6.71 19.1M
2025-06-20 6.78 6.83 6.72 6.83 29.8M
2025-06-19 6.95 6.95 6.60 6.77 46.0M
2025-06-18 6.98 7.04 6.90 6.95 21.6M
2025-06-17 7.00 7.08 6.95 6.97 25.5M
2025-06-16 6.88 6.99 6.80 6.99 23.8M
2025-06-13 6.82 6.95 6.76 6.89 27.8M
2025-06-12 6.85 6.90 6.77 6.82 21.8M
2025-06-11 6.98 6.98 6.83 6.86 21.5M
2025-06-10 6.90 7.04 6.80 6.93 20.9M
2025-06-09 6.83 6.97 6.79 6.90 25.7M
2025-06-06 6.75 6.90 6.71 6.84 29.2M
2025-06-05 6.74 6.82 6.67 6.71 24.6M
2025-06-04 6.54 6.75 6.54 6.74 21.5M
2025-06-03 6.43 6.61 6.39 6.58 34.3M
2025-06-02 6.48 6.50 6.24 6.41 15.2M
2025-05-30 6.60 6.60 6.47 6.51 24.1M
2025-05-29 6.69 6.69 6.51 6.59 22.4M
2025-05-28 6.74 6.79 6.66 6.70 16.8M
2025-05-27 6.65 6.78 6.61 6.74 17.5M
2025-05-26 6.69 6.83 6.64 6.66 17.0M
2025-05-23 6.61 6.73 6.60 6.66 14.9M
2025-05-22 6.80 6.80 6.56 6.60 27.0M
2025-05-21 6.79 6.82 6.65 6.80 22.7M
2025-05-20 6.68 6.80 6.66 6.75 26.0M
2025-05-19 6.52 6.73 6.50 6.67 19.6M
2025-05-16 6.60 6.60 6.50 6.57 14.8M
2025-05-15 6.55 6.71 6.48 6.59 35.3M
2025-05-14 6.50 6.55 6.45 6.55 18.1M
2025-05-13 6.48 6.59 6.45 6.50 18.7M
2025-05-12 6.44 6.51 6.31 6.48 26.8M
2025-05-09 6.20 6.53 6.19 6.37 52.0M
2025-05-08 6.20 6.27 6.15 6.19 19.7M
2025-05-07 6.20 6.25 6.16 6.19 25.8M
2025-05-06 6.05 6.20 6.02 6.18 27.5M
2025-05-02 6.12 6.18 5.98 5.99 21.0M
2025-04-30 6.05 6.18 6.01 6.14 36.7M
2025-04-29 6.21 6.22 5.96 6.10 76.4M
2025-04-28 6.45 6.45 6.25 6.36 24.0M
2025-04-25 6.39 6.52 6.34 6.41 37.7M
2025-04-24 6.36 6.43 6.30 6.37 20.0M
2025-04-23 6.30 6.43 6.30 6.40 24.7M
2025-04-22 6.19 6.33 6.15 6.27 33.9M
2025-04-17 6.19 6.19 6.09 6.12 18.6M
2025-04-16 6.23 6.36 6.13 6.19 19.5M
2025-04-15 6.30 6.31 6.20 6.28 14.9M
2025-04-14 6.09 6.28 6.07 6.28 26.9M
2025-04-11 6.01 6.06 5.91 6.04 21.4M
2025-04-10 5.99 6.11 5.95 6.04 32.2M
2025-04-09 5.86 5.91 5.65 5.90 53.3M
2025-04-08 6.11 6.12 5.87 5.96 54.6M
2025-04-07 6.15 6.34 5.90 5.98 96.2M
2025-04-03 6.26 6.59 6.12 6.49 62.8M
2025-04-02 6.30 6.32 6.22 6.31 17.6M
2025-04-01 6.25 6.38 6.23 6.34 32.4M
2025-03-31 5.97 6.30 5.93 6.23 69.6M
2025-03-28 6.11 6.11 5.95 5.98 17.2M
2025-03-27 6.14 6.17 6.06 6.07 16.7M
2025-03-26 6.15 6.19 6.07 6.15 14.8M
2025-03-25 6.18 6.21 6.08 6.19 11.6M
2025-03-24 6.07 6.21 6.07 6.18 19.6M
2025-03-21 6.23 6.28 6.07 6.10 21.1M
2025-03-20 6.31 6.39 6.21 6.23 19.9M
2025-03-19 6.26 6.38 6.21 6.33 22.1M
2025-03-18 6.29 6.32 6.20 6.26 17.2M
2025-03-17 6.17 6.34 6.12 6.24 33.8M
2025-03-14 6.05 6.15 6.03 6.11 19.0M
2025-03-13 6.03 6.06 5.94 6.02 20.8M
2025-03-12 6.06 6.08 5.97 6.04 16.2M
2025-03-11 5.95 6.06 5.93 6.05 21.1M
2025-03-10 6.12 6.12 5.96 6.05 33.4M
2025-03-07 6.14 6.26 6.07 6.10 30.1M
2025-03-06 6.13 6.17 6.05 6.16 36.1M
2025-03-05 6.09 6.17 6.01 6.09 15.0M
2025-03-04 6.02 6.12 5.97 6.09 13.3M
2025-03-03 5.99 6.15 5.97 6.09 29.0M
2025-02-28 6.16 6.16 5.95 5.98 41.1M
2025-02-27 6.25 6.28 6.09 6.17 26.1M
2025-02-26 6.14 6.25 6.12 6.23 28.2M
2025-02-25 6.24 6.27 6.11 6.14 23.3M
2025-02-24 6.11 6.35 6.02 6.29 47.4M
2025-02-21 6.23 6.25 6.04 6.13 57.7M
2025-02-20 6.28 6.35 6.15 6.20 34.4M
2025-02-19 6.33 6.37 6.28 6.36 24.0M
2025-02-18 6.38 6.46 6.29 6.33 29.8M
2025-02-17 6.24 6.49 6.21 6.38 38.9M
2025-02-14 6.07 6.24 6.02 6.24 36.1M
2025-02-13 6.08 6.23 6.04 6.05 41.6M
2025-02-12 5.98 6.15 5.96 6.05 39.2M
2025-02-11 5.96 6.05 5.91 5.98 24.5M
2025-02-10 6.08 6.19 5.93 5.96 52.9M
2025-02-07 5.88 6.01 5.86 5.92 39.7M
2025-02-06 5.70 5.97 5.68 5.92 58.3M
2025-02-05 5.71 5.80 5.66 5.70 31.7M
2025-02-04 5.60 5.74 5.58 5.67 12.3M
2025-02-03 5.67 5.68 5.50 5.62 16.4M
2025-01-28 5.78 5.81 5.70 5.72 4.8M
2025-01-27 5.71 5.89 5.71 5.78 23.1M
2025-01-24 5.65 5.74 5.59 5.70 19.5M
2025-01-23 5.68 5.77 5.61 5.62 20.4M
2025-01-22 5.69 5.73 5.62 5.65 16.1M
2025-01-21 5.81 5.81 5.69 5.74 21.8M
2025-01-20 5.72 5.84 5.72 5.77 25.8M
2025-01-17 5.70 5.70 5.59 5.68 17.1M
2025-01-16 5.73 5.78 5.65 5.70 20.3M
2025-01-15 5.70 5.70 5.63 5.69 19.4M
2025-01-14 5.52 5.73 5.52 5.70 31.1M
2025-01-13 5.60 5.64 5.51 5.58 27.1M
2025-01-10 5.80 5.81 5.56 5.62 43.7M
2025-01-09 5.83 5.88 5.77 5.79 26.9M
2025-01-08 6.01 6.02 5.80 5.84 37.9M
2025-01-07 6.05 6.05 5.94 6.03 26.1M
2025-01-06 6.18 6.18 6.04 6.07 21.2M
2025-01-03 6.31 6.31 6.07 6.14 30.9M
2025-01-02 6.45 6.46 6.25 6.30 25.1M