중국해외발전 (0688)

0688
🏛️ 홍콩 →
13.95
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
2021-12-31 18.64 18.64 18.34 18.46 3.6M
2021-12-30 18.38 18.58 18.26 18.46 6.0M
2021-12-29 18.68 18.68 18.24 18.38 5.2M
2021-12-28 18.50 18.76 18.34 18.52 12.1M
2021-12-24 18.60 18.60 18.14 18.46 4.4M
2021-12-23 18.70 18.70 18.30 18.48 11.9M
2021-12-22 18.80 18.80 18.22 18.44 16.1M
2021-12-21 18.30 18.92 18.30 18.74 16.1M
2021-12-20 18.68 18.84 18.34 18.48 14.4M
2021-12-17 18.78 18.84 18.44 18.68 12.7M
2021-12-16 18.38 18.82 18.32 18.56 11.1M
2021-12-15 18.36 18.78 18.02 18.38 17.6M
2021-12-14 18.88 19.04 18.30 18.42 20.7M
2021-12-13 19.78 19.86 18.98 19.12 26.4M
2021-12-10 19.52 19.86 19.42 19.52 19.5M
2021-12-09 19.30 19.76 19.26 19.60 22.4M
2021-12-08 19.20 19.30 19.04 19.26 18.6M
2021-12-07 18.82 19.22 18.52 19.06 29.7M
2021-12-06 18.90 19.32 18.64 18.70 15.5M
2021-12-03 18.56 18.80 18.28 18.70 16.6M
2021-12-02 18.14 18.94 17.96 18.64 24.9M
2021-12-01 18.06 18.78 17.88 18.14 14.9M
2021-11-30 18.30 18.50 17.72 17.96 21.6M
2021-11-29 19.00 19.00 18.10 18.30 10.5M
2021-11-26 18.60 18.86 18.48 18.52 12.6M
2021-11-25 18.80 19.00 18.72 18.86 12.1M
2021-11-24 18.82 19.02 18.64 18.82 13.9M
2021-11-23 18.62 18.84 18.40 18.66 13.7M
2021-11-22 18.54 19.20 18.24 18.60 16.5M
2021-11-19 18.02 18.84 17.90 18.52 26.4M
2021-11-18 18.36 18.40 17.84 18.02 11.5M
2021-11-17 18.62 18.62 18.24 18.36 10.7M
2021-11-16 18.52 19.06 18.48 18.62 17.1M
2021-11-15 18.38 18.40 17.92 18.40 20.2M
2021-11-12 19.06 19.22 18.40 18.56 24.3M
2021-11-11 17.52 19.00 17.52 18.70 88.2M
2021-11-10 16.68 17.90 16.42 17.80 45.8M
2021-11-09 16.68 16.74 16.42 16.68 10.3M
2021-11-08 16.30 16.84 16.30 16.68 9.3M
2021-11-05 16.50 16.54 16.10 16.36 17.8M
2021-11-04 16.72 16.76 16.32 16.52 26.5M
2021-11-03 16.68 17.00 16.54 16.72 10.7M
2021-11-02 17.24 17.26 16.54 16.68 25.1M
2021-11-01 17.06 17.12 16.72 17.08 13.3M
2021-10-29 17.16 17.34 16.94 17.16 12.8M
2021-10-28 17.52 17.72 17.24 17.34 13.0M
2021-10-27 17.50 17.76 17.40 17.52 7.1M
2021-10-26 18.34 18.34 17.36 17.60 29.4M
2021-10-25 18.14 18.50 17.84 18.22 43.0M
2021-10-22 18.50 19.04 18.50 18.62 46.8M
2021-10-21 17.50 18.50 17.40 18.14 50.5M
2021-10-20 17.32 17.38 17.12 17.30 13.4M
2021-10-19 17.32 17.46 17.18 17.38 11.8M
2021-10-18 17.38 17.50 17.10 17.32 22.2M
2021-10-15 17.66 17.82 16.62 17.30 50.5M
2021-10-12 17.70 18.22 17.44 17.94 30.2M
2021-10-11 17.44 18.06 17.40 17.86 37.0M
2021-10-08 17.56 17.76 17.22 17.44 17.5M
2021-10-07 17.70 17.90 17.36 17.58 9.7M
2021-10-06 17.60 17.60 17.08 17.46 11.7M
2021-10-05 17.68 17.68 17.30 17.56 12.1M
2021-10-04 17.72 17.98 17.38 17.90 17.6M
2021-09-30 17.76 18.06 17.66 17.74 18.9M
2021-09-29 17.48 18.08 17.36 17.78 24.4M
2021-09-28 16.58 17.94 16.50 17.56 41.7M
2021-09-27 17.36 17.36 16.52 16.58 21.8M
2021-09-24 17.18 17.42 16.90 17.06 14.4M
2021-09-23 16.92 17.66 16.72 17.34 57.6M
2021-09-21 15.92 16.48 15.70 16.32 20.9M
2021-09-20 16.00 16.10 15.42 15.82 23.2M
2021-09-17 16.42 16.44 15.82 16.10 37.8M
2021-09-16 17.00 17.06 16.32 16.54 27.3M
2021-09-15 17.82 17.98 17.24 17.40 25.1M
2021-09-14 18.22 18.44 17.66 17.82 15.4M
2021-09-13 17.90 18.22 17.74 18.12 18.4M
2021-09-10 17.50 18.04 17.50 17.90 14.6M
2021-09-09 17.90 17.90 17.32 17.64 17.2M
2021-09-08 17.84 17.94 17.68 17.82 14.3M
2021-09-07 17.90 18.02 17.64 17.82 14.4M
2021-09-06 18.24 18.48 17.90 18.04 12.3M
2021-09-03 17.76 18.20 17.76 18.16 19.9M
2021-09-02 17.86 18.00 17.62 17.76 16.1M
2021-09-01 17.88 18.04 17.64 17.86 13.2M
2021-08-31 17.68 17.92 17.32 17.90 30.0M
2021-08-30 17.74 18.06 17.56 17.84 20.3M
2021-08-27 17.56 17.86 17.52 17.72 10.4M
2021-08-26 17.64 17.86 17.28 17.56 15.9M
2021-08-25 17.82 18.18 17.54 17.82 16.1M
2021-08-24 17.80 18.10 17.66 17.94 14.5M
2021-08-23 18.38 18.44 17.70 17.80 25.7M
2021-08-20 18.30 18.58 17.62 17.98 21.1M
2021-08-19 18.24 18.54 18.04 18.22 22.6M
2021-08-18 18.78 18.88 18.54 18.78 9.9M
2021-08-17 18.82 19.20 18.74 18.84 15.9M
2021-08-16 18.68 19.26 18.64 18.84 30.3M
2021-08-13 18.44 18.98 18.18 18.68 11.2M
2021-08-12 18.58 18.90 18.52 18.56 15.4M
2021-08-11 17.22 18.90 17.20 18.62 71.2M
2021-08-10 16.98 17.24 16.68 17.10 15.4M
2021-08-09 16.40 17.36 16.30 16.98 40.0M
2021-08-06 16.54 16.60 16.28 16.40 20.1M
2021-08-05 16.54 16.80 16.52 16.64 16.5M
2021-08-04 16.88 16.88 16.58 16.68 12.2M
2021-08-03 16.98 16.98 16.48 16.74 18.6M
2021-08-02 16.34 17.06 16.34 16.86 27.9M
2021-07-30 16.90 17.16 16.18 16.30 42.4M
2021-07-29 17.42 17.70 16.94 17.06 36.4M
2021-07-28 18.00 18.08 17.28 17.42 27.3M
2021-07-27 18.28 18.46 17.28 17.60 32.3M
2021-07-26 18.40 18.40 17.92 18.04 18.0M
2021-07-23 18.14 18.56 18.08 18.42 15.4M
2021-07-22 17.74 18.18 17.74 18.14 16.5M
2021-07-21 17.94 18.12 17.70 17.74 6.7M
2021-07-20 18.16 18.20 17.66 17.80 24.4M
2021-07-19 18.30 18.48 17.90 18.14 17.2M
2021-07-16 18.28 18.46 18.04 18.38 15.2M
2021-07-15 17.80 18.28 17.80 18.20 16.5M
2021-07-14 17.88 17.94 17.66 17.82 12.5M
2021-07-13 17.92 18.06 17.86 17.92 8.5M
2021-07-12 17.90 17.98 17.68 17.82 9.5M
2021-07-09 18.20 18.20 17.58 17.72 15.6M
2021-07-08 17.94 18.36 17.74 17.86 21.8M
2021-07-07 17.84 18.00 17.72 17.94 14.1M
2021-07-06 17.92 18.10 17.70 17.78 18.0M
2021-07-05 17.68 18.20 17.68 17.86 16.2M
2021-07-02 18.02 18.02 17.66 17.84 27.9M
2021-06-30 18.02 18.08 17.56 17.64 36.9M
2021-06-29 18.20 18.26 18.02 18.10 18.7M
2021-06-28 18.34 18.68 18.16 18.22 13.2M
2021-06-25 18.26 18.56 18.24 18.34 15.2M
2021-06-24 18.40 18.50 18.20 18.34 10.7M
2021-06-23 18.78 18.98 18.66 18.92 15.1M
2021-06-22 19.00 19.08 18.74 18.76 10.3M
2021-06-21 18.68 19.00 18.68 18.86 13.3M
2021-06-18 19.32 19.34 18.74 18.86 39.3M
2021-06-17 19.22 19.50 19.08 19.46 17.4M
2021-06-16 19.30 19.54 19.20 19.42 14.7M
2021-06-15 19.62 19.70 19.18 19.30 19.2M
2021-06-11 19.64 19.78 19.52 19.74 22.9M
2021-06-10 19.28 19.64 19.20 19.56 26.5M
2021-06-09 18.86 19.28 18.76 19.20 28.1M
2021-06-08 18.40 18.84 18.36 18.74 18.7M
2021-06-07 18.40 18.50 18.14 18.30 28.3M
2021-06-04 18.46 18.52 18.30 18.40 21.3M
2021-06-03 18.52 18.66 18.42 18.52 22.7M
2021-06-02 18.52 18.80 18.46 18.52 14.1M
2021-06-01 18.56 18.66 18.40 18.52 15.4M
2021-05-31 18.80 18.82 18.44 18.56 22.6M
2021-05-28 18.88 19.08 18.74 18.80 16.7M
2021-05-27 18.80 18.96 18.74 18.82 23.9M
2021-05-26 18.50 19.00 18.50 18.80 24.7M
2021-05-25 18.58 18.90 18.44 18.52 23.8M
2021-05-24 18.42 18.52 18.34 18.52 13.4M
2021-05-21 18.74 18.74 18.34 18.48 16.9M
2021-05-20 18.86 18.86 18.44 18.58 15.8M
2021-05-18 18.46 19.04 18.42 18.88 17.0M
2021-05-17 18.60 18.70 18.34 18.40 13.8M
2021-05-14 18.58 18.66 18.34 18.48 10.9M
2021-05-13 18.70 18.70 18.30 18.44 13.9M
2021-05-12 18.96 19.00 18.54 18.74 24.7M
2021-05-11 19.32 19.32 18.88 18.98 25.2M
2021-05-10 19.62 19.66 19.38 19.52 10.6M
2021-05-07 19.52 19.56 19.34 19.54 9.1M
2021-05-06 19.50 19.62 19.24 19.48 12.0M
2021-05-05 19.48 19.66 19.30 19.50 6.6M
2021-05-04 19.40 19.54 19.24 19.42 8.0M
2021-05-03 19.56 19.66 19.22 19.38 9.3M
2021-04-30 19.74 19.90 19.54 19.66 11.1M
2021-04-29 19.68 19.94 19.54 19.74 11.9M
2021-04-28 19.54 19.60 19.30 19.54 20.4M
2021-04-27 19.42 19.60 19.42 19.56 10.3M
2021-04-26 19.94 19.94 19.38 19.60 24.9M
2021-04-23 19.92 20.05 19.70 19.92 19.0M
2021-04-22 19.82 20.20 19.82 20.05 12.6M
2021-04-21 19.96 19.98 19.76 19.86 12.7M
2021-04-20 19.74 20.25 19.66 20.00 11.9M
2021-04-19 20.10 20.35 19.88 19.92 14.8M
2021-04-16 19.84 20.20 19.54 20.15 18.4M
2021-04-15 19.88 19.96 19.76 19.84 10.0M
2021-04-14 19.88 20.15 19.64 19.88 14.8M
2021-04-13 19.62 19.92 19.56 19.70 12.8M
2021-04-12 19.76 19.92 19.50 19.68 12.3M
2021-04-09 19.90 20.05 19.68 19.88 12.5M
2021-04-08 19.80 19.98 19.46 19.90 21.4M
2021-04-07 20.30 20.35 19.82 19.88 22.3M
2021-04-01 20.40 20.60 19.98 20.20 14.9M
2021-03-31 20.80 20.85 20.05 20.20 41.0M
2021-03-30 21.95 21.95 20.50 20.85 61.2M
2021-03-29 20.50 21.95 20.50 21.80 61.7M
2021-03-26 20.60 20.60 20.25 20.50 21.8M
2021-03-25 20.35 20.75 20.15 20.45 18.3M
2021-03-24 21.05 21.35 20.50 20.80 25.8M
2021-03-23 21.35 21.40 20.70 21.10 21.5M
2021-03-22 20.55 21.40 20.40 21.20 42.6M
2021-03-19 20.65 21.00 20.35 20.60 58.7M
2021-03-18 21.30 21.40 20.75 20.95 28.0M
2021-03-17 21.00 21.40 20.65 21.10 42.8M
2021-03-16 20.20 21.00 20.00 20.90 56.2M
2021-03-15 19.70 20.25 19.50 20.00 28.6M
2021-03-12 19.64 19.98 19.28 19.64 32.5M
2021-03-11 19.30 19.68 19.20 19.52 22.6M
2021-03-10 19.26 19.42 18.86 19.34 21.0M
2021-03-09 19.28 19.78 19.08 19.26 32.2M
2021-03-08 18.84 19.10 18.64 18.86 21.6M
2021-03-05 18.70 19.02 18.50 18.84 28.2M
2021-03-04 19.14 19.26 18.82 19.00 24.3M
2021-03-03 19.14 19.46 19.14 19.28 14.1M
2021-03-02 19.78 19.84 19.10 19.14 30.4M
2021-03-01 20.25 20.25 19.12 19.50 34.0M
2021-02-26 19.48 20.20 19.40 19.64 49.2M
2021-02-25 19.00 21.00 18.86 20.10 118.2M
2021-02-24 19.34 19.36 18.54 18.66 30.9M
2021-02-23 18.72 19.26 18.72 19.06 34.1M
2021-02-22 19.00 19.20 18.62 18.72 37.9M
2021-02-19 18.42 18.84 18.16 18.84 30.9M
2021-02-18 18.60 18.94 18.26 18.42 32.4M
2021-02-17 18.56 18.64 18.24 18.50 21.8M
2021-02-16 18.38 18.64 18.20 18.52 25.1M
2021-02-11 18.04 18.20 17.96 18.12 5.9M
2021-02-10 18.04 18.44 18.04 18.14 8.8M
2021-02-09 18.16 18.32 17.82 18.00 22.3M
2021-02-08 18.00 18.70 17.86 18.36 46.4M
2021-02-05 17.62 18.04 17.44 17.90 23.3M
2021-02-04 17.60 17.86 17.40 17.66 24.3M
2021-02-03 17.62 18.00 17.56 17.78 31.1M
2021-02-02 18.10 18.10 17.64 17.74 23.0M
2021-02-01 17.38 18.10 17.38 17.96 35.6M
2021-01-29 17.82 17.94 17.32 17.48 56.6M
2021-01-28 18.34 18.34 17.76 17.90 42.9M
2021-01-27 18.48 18.70 18.26 18.38 22.6M
2021-01-26 18.24 18.68 18.20 18.42 32.5M
2021-01-25 18.96 18.98 18.16 18.48 45.8M
2021-01-22 19.24 19.50 18.50 18.68 63.3M
2021-01-21 19.80 19.84 18.96 19.12 53.2M
2021-01-20 19.44 19.98 19.30 19.70 158.5M
2021-01-19 18.20 19.02 18.20 18.78 133.4M
2021-01-18 17.04 18.10 16.96 17.90 86.7M
2021-01-15 16.90 17.20 16.86 17.04 42.4M
2021-01-14 16.96 17.00 16.60 16.82 43.0M
2021-01-13 17.10 17.18 16.52 16.88 66.4M
2021-01-12 16.60 17.10 16.50 16.90 112.9M
2021-01-11 15.68 16.74 15.68 16.46 123.3M
2021-01-08 15.38 15.68 15.08 15.62 101.3M
2021-01-07 15.24 15.42 14.92 15.38 148.4M
2021-01-06 15.68 15.68 15.12 15.20 307.7M
2021-01-05 16.30 16.32 15.80 15.80 142.5M
2021-01-04 16.70 16.82 16.36 16.50 28.3M