Datang International Power Generation Co Ltd Class A (601991)

601991
🏛️ 중국 →
3.37
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 3.28 3.34 3.22 3.24 182.0M
2021-12-30 3.14 3.23 3.11 3.20 135.1M
2021-12-29 3.23 3.25 3.11 3.15 171.7M
2021-12-28 3.33 3.38 3.21 3.25 181.7M
2021-12-27 3.38 3.54 3.28 3.39 227.2M
2021-12-24 3.39 3.47 3.29 3.43 291.0M
2021-12-23 3.13 3.41 3.11 3.41 295.1M
2021-12-22 3.25 3.29 3.08 3.10 190.6M
2021-12-21 3.15 3.28 3.12 3.25 179.1M
2021-12-20 3.25 3.31 3.06 3.19 290.9M
2021-12-17 3.02 3.33 3.00 3.17 252.8M
2021-12-16 2.95 3.08 2.93 3.03 190.7M
2021-12-15 2.85 3.02 2.81 2.97 241.9M
2021-12-14 2.84 2.87 2.77 2.85 167.6M
2021-12-13 2.76 2.95 2.75 2.87 244.9M
2021-12-10 2.70 2.86 2.69 2.75 210.1M
2021-12-09 2.70 2.85 2.68 2.74 285.2M
2021-12-08 2.71 2.73 2.66 2.70 116.1M
2021-12-07 2.64 2.72 2.62 2.71 143.0M
2021-12-06 2.66 2.74 2.62 2.63 87.5M
2021-12-03 2.56 2.69 2.55 2.66 108.2M
2021-12-02 2.57 2.60 2.55 2.57 51.4M
2021-12-01 2.54 2.58 2.51 2.57 48.8M
2021-11-30 2.55 2.59 2.52 2.53 48.7M
2021-11-29 2.50 2.57 2.49 2.56 43.0M
2021-11-26 2.57 2.57 2.53 2.54 40.0M
2021-11-25 2.59 2.66 2.57 2.58 66.3M
2021-11-24 2.56 2.61 2.51 2.60 74.6M
2021-11-23 2.53 2.58 2.51 2.56 48.9M
2021-11-22 2.53 2.56 2.52 2.53 41.9M
2021-11-19 2.52 2.54 2.50 2.53 55.8M
2021-11-18 2.50 2.56 2.49 2.53 54.0M
2021-11-17 2.50 2.54 2.48 2.51 42.2M
2021-11-16 2.52 2.54 2.51 2.51 40.2M
2021-11-15 2.52 2.56 2.49 2.53 55.7M
2021-11-12 2.53 2.56 2.51 2.52 55.3M
2021-11-11 2.54 2.55 2.51 2.54 48.2M
2021-11-10 2.54 2.57 2.50 2.55 60.5M
2021-11-09 2.53 2.64 2.52 2.56 72.2M
2021-11-08 2.53 2.56 2.48 2.53 54.9M
2021-11-05 2.66 2.67 2.53 2.53 82.9M
2021-11-04 2.64 2.72 2.60 2.67 71.3M
2021-11-03 2.63 2.66 2.57 2.62 69.2M
2021-11-02 2.74 2.75 2.58 2.63 101.1M
2021-11-01 2.68 2.82 2.63 2.75 120.8M
2021-10-29 2.82 2.84 2.57 2.72 175.1M
2021-10-28 2.92 3.05 2.81 2.84 166.0M
2021-10-27 2.82 3.00 2.80 2.92 135.5M
2021-10-26 2.86 2.96 2.82 2.86 115.8M
2021-10-25 2.82 2.91 2.79 2.86 113.5M
2021-10-22 2.99 2.99 2.80 2.81 148.0M
2021-10-21 3.10 3.10 2.90 2.97 200.2M
2021-10-20 2.87 3.10 2.84 3.10 216.7M
2021-10-19 2.87 2.87 2.78 2.82 127.1M
2021-10-18 2.86 2.94 2.82 2.89 129.2M
2021-10-15 2.94 2.95 2.84 2.88 94.7M
2021-10-14 2.94 2.99 2.88 2.92 63.1M
2021-10-13 3.12 3.13 2.90 2.97 95.7M
2021-10-12 3.20 3.29 3.02 3.12 118.0M
2021-10-11 3.42 3.47 3.15 3.24 146.1M
2021-10-08 3.64 3.64 3.31 3.36 130.6M
2021-09-30 3.48 3.66 3.37 3.59 151.0M
2021-09-29 3.57 3.66 3.43 3.49 156.8M
2021-09-28 3.34 3.70 3.27 3.70 180.7M
2021-09-27 3.62 3.75 3.32 3.36 179.8M
2021-09-24 3.64 3.88 3.52 3.58 317.5M
2021-09-23 3.45 3.55 3.30 3.55 355.8M
2021-09-22 2.92 3.23 2.90 3.23 124.4M
2021-09-17 2.87 2.99 2.85 2.94 76.1M
2021-09-16 2.95 3.00 2.85 2.85 75.3M
2021-09-15 2.91 2.99 2.90 2.96 49.2M
2021-09-14 3.05 3.06 2.91 2.93 75.9M
2021-09-13 2.94 3.06 2.90 3.06 82.3M
2021-09-10 3.01 3.08 2.93 2.94 82.5M
2021-09-09 3.01 3.06 2.95 3.04 114.8M
2021-09-08 2.94 3.13 2.93 3.09 159.8M
2021-09-07 2.92 2.96 2.88 2.91 93.5M
2021-09-06 2.96 3.06 2.90 2.92 206.0M
2021-09-03 2.92 3.03 2.87 2.91 121.1M
2021-09-02 2.75 2.93 2.72 2.91 119.4M
2021-09-01 2.72 2.82 2.71 2.74 77.7M
2021-08-31 2.70 2.74 2.65 2.72 58.8M
2021-08-30 2.72 2.79 2.68 2.75 59.1M
2021-08-27 2.77 2.77 2.67 2.71 67.8M
2021-08-26 2.82 2.88 2.79 2.84 57.2M
2021-08-25 2.73 2.88 2.70 2.84 79.4M
2021-08-24 2.86 2.86 2.72 2.76 80.7M
2021-08-23 2.69 2.90 2.68 2.81 94.9M
2021-08-20 2.73 2.74 2.65 2.67 46.4M
2021-08-19 2.70 2.82 2.66 2.75 85.3M
2021-08-18 2.63 2.70 2.62 2.70 30.4M
2021-08-17 2.70 2.73 2.61 2.63 38.3M
2021-08-16 2.65 2.75 2.65 2.70 41.4M
2021-08-13 2.63 2.67 2.60 2.66 35.8M
2021-08-12 2.64 2.65 2.60 2.63 25.2M
2021-08-11 2.62 2.66 2.62 2.64 27.1M
2021-08-10 2.62 2.64 2.59 2.62 25.9M
2021-08-09 2.61 2.66 2.60 2.61 31.3M
2021-08-06 2.62 2.65 2.60 2.61 29.4M
2021-08-05 2.61 2.67 2.59 2.63 48.9M
2021-08-04 2.58 2.64 2.55 2.61 39.4M
2021-08-03 2.51 2.65 2.50 2.59 65.5M
2021-08-02 2.51 2.56 2.49 2.51 66.5M
2021-07-30 2.40 2.53 2.40 2.51 49.7M
2021-07-29 2.39 2.41 2.38 2.41 15.1M
2021-07-28 2.39 2.41 2.35 2.39 24.7M
2021-07-27 2.42 2.44 2.39 2.40 22.8M
2021-07-26 2.46 2.47 2.41 2.42 27.2M
2021-07-23 2.50 2.50 2.46 2.46 24.1M
2021-07-22 2.48 2.51 2.47 2.50 26.1M
2021-07-21 2.51 2.53 2.48 2.49 26.0M
2021-07-20 2.52 2.53 2.50 2.52 19.6M
2021-07-19 2.54 2.55 2.52 2.52 22.3M
2021-07-16 2.54 2.58 2.52 2.56 27.6M
2021-07-15 2.57 2.58 2.52 2.55 28.3M
2021-07-14 2.57 2.61 2.56 2.57 33.7M
2021-07-13 2.53 2.59 2.51 2.57 27.9M
2021-07-12 2.57 2.60 2.53 2.54 26.0M
2021-07-09 2.51 2.57 2.49 2.55 23.6M
2021-07-08 2.57 2.60 2.53 2.54 24.0M
2021-07-07 2.60 2.61 2.55 2.58 20.5M
2021-07-06 2.58 2.62 2.55 2.61 20.7M
2021-07-05 2.57 2.60 2.55 2.57 19.2M
2021-07-02 2.58 2.60 2.56 2.57 11.3M
2021-07-01 2.64 2.65 2.58 2.58 14.1M
2021-06-30 2.64 2.64 2.61 2.64 15.5M
2021-06-29 2.67 2.68 2.62 2.64 28.7M
2021-06-28 2.65 2.72 2.65 2.69 54.7M
2021-06-25 2.61 2.62 2.58 2.61 18.5M
2021-06-24 2.61 2.66 2.57 2.62 27.8M
2021-06-23 2.58 2.62 2.57 2.61 22.4M
2021-06-22 2.57 2.60 2.56 2.58 18.7M
2021-06-21 2.54 2.60 2.52 2.57 19.4M
2021-06-18 2.55 2.56 2.51 2.54 22.5M
2021-06-17 2.56 2.58 2.55 2.56 15.1M
2021-06-16 2.59 2.59 2.55 2.55 23.2M
2021-06-15 2.64 2.67 2.58 2.59 30.5M
2021-06-11 2.61 2.67 2.61 2.64 50.5M
2021-06-10 2.64 2.65 2.61 2.62 29.4M
2021-06-09 2.59 2.65 2.58 2.65 30.0M
2021-06-08 2.60 2.61 2.57 2.59 20.8M
2021-06-07 2.60 2.63 2.58 2.61 21.2M
2021-06-04 2.66 2.67 2.59 2.60 44.1M
2021-06-03 2.71 2.72 2.65 2.67 37.3M
2021-06-02 2.68 2.73 2.67 2.71 40.7M
2021-06-01 2.70 2.71 2.65 2.68 30.3M
2021-05-31 2.68 2.73 2.65 2.71 42.2M
2021-05-28 2.69 2.72 2.65 2.66 36.3M
2021-05-27 2.70 2.75 2.68 2.70 34.7M
2021-05-26 2.69 2.74 2.66 2.71 47.4M
2021-05-25 2.70 2.71 2.66 2.69 48.3M
2021-05-24 2.77 2.82 2.69 2.71 72.6M
2021-05-21 2.64 2.76 2.62 2.76 83.2M
2021-05-20 2.71 2.71 2.63 2.65 46.0M
2021-05-19 2.65 2.72 2.62 2.70 54.3M
2021-05-18 2.62 2.66 2.57 2.66 40.1M
2021-05-17 2.64 2.67 2.62 2.63 42.3M
2021-05-14 2.64 2.67 2.62 2.63 35.7M
2021-05-13 2.65 2.70 2.63 2.63 27.7M
2021-05-12 2.69 2.70 2.63 2.66 43.9M
2021-05-11 2.68 2.76 2.67 2.70 56.9M
2021-05-10 2.65 2.71 2.63 2.70 51.4M
2021-05-07 2.61 2.68 2.61 2.66 54.8M
2021-05-06 2.50 2.62 2.50 2.61 45.9M
2021-04-30 2.56 2.57 2.49 2.51 23.4M
2021-04-29 2.54 2.58 2.52 2.57 25.0M
2021-04-28 2.50 2.57 2.48 2.55 32.2M
2021-04-27 2.53 2.54 2.46 2.50 40.3M
2021-04-26 2.59 2.59 2.52 2.53 31.2M
2021-04-23 2.61 2.62 2.55 2.58 31.2M
2021-04-22 2.61 2.64 2.57 2.61 35.4M
2021-04-21 2.63 2.65 2.60 2.61 39.9M
2021-04-20 2.66 2.70 2.62 2.65 49.8M
2021-04-19 2.67 2.70 2.65 2.66 47.6M
2021-04-16 2.66 2.70 2.64 2.68 41.7M
2021-04-15 2.68 2.68 2.63 2.63 38.4M
2021-04-14 2.72 2.72 2.60 2.70 88.6M
2021-04-13 2.80 2.80 2.71 2.74 74.0M
2021-04-12 2.73 2.91 2.70 2.84 136.4M
2021-04-09 2.70 2.78 2.69 2.73 63.8M
2021-04-08 2.76 2.78 2.68 2.72 81.2M
2021-04-07 2.74 2.83 2.72 2.79 91.9M
2021-04-06 2.73 2.79 2.69 2.74 81.2M
2021-04-02 2.84 2.86 2.72 2.73 100.1M
2021-04-01 2.81 2.91 2.75 2.85 109.5M
2021-03-31 2.86 2.93 2.75 2.83 124.7M
2021-03-30 2.95 2.96 2.80 2.86 160.9M
2021-03-29 2.91 3.14 2.91 3.00 185.2M
2021-03-26 2.95 3.00 2.88 2.89 158.3M
2021-03-25 3.05 3.05 2.82 2.90 204.2M
2021-03-24 2.99 3.35 2.96 3.13 279.6M
2021-03-23 3.19 3.36 3.05 3.15 418.5M
2021-03-22 2.90 3.12 2.85 3.12 250.6M
2021-03-19 2.53 2.84 2.51 2.84 187.2M
2021-03-18 2.52 2.63 2.49 2.58 89.3M
2021-03-17 2.59 2.60 2.50 2.54 87.2M
2021-03-16 2.57 2.67 2.55 2.64 100.1M
2021-03-15 2.57 2.64 2.53 2.57 99.1M
2021-03-12 2.49 2.68 2.45 2.59 155.8M
2021-03-11 2.40 2.53 2.38 2.51 119.9M
2021-03-10 2.36 2.54 2.34 2.45 109.3M
2021-03-09 2.41 2.41 2.32 2.35 55.6M
2021-03-08 2.40 2.45 2.37 2.42 81.1M
2021-03-05 2.37 2.41 2.35 2.38 33.5M
2021-03-04 2.35 2.43 2.34 2.39 45.2M
2021-03-03 2.34 2.37 2.32 2.36 49.7M
2021-03-02 2.33 2.38 2.32 2.36 39.9M
2021-03-01 2.30 2.32 2.28 2.32 23.9M
2021-02-26 2.29 2.32 2.27 2.31 20.5M
2021-02-25 2.33 2.36 2.31 2.31 35.7M
2021-02-24 2.35 2.37 2.30 2.32 26.2M
2021-02-23 2.34 2.39 2.33 2.35 31.3M
2021-02-22 2.29 2.38 2.28 2.35 54.6M
2021-02-19 2.25 2.29 2.24 2.28 26.6M
2021-02-18 2.27 2.29 2.24 2.24 40.5M
2021-02-10 2.24 2.25 2.23 2.25 9.1M
2021-02-09 2.21 2.24 2.19 2.23 11.4M
2021-02-08 2.23 2.24 2.20 2.20 15.1M
2021-02-05 2.24 2.26 2.22 2.23 10.1M
2021-02-04 2.23 2.25 2.21 2.24 15.8M
2021-02-03 2.27 2.27 2.22 2.24 18.8M
2021-02-02 2.27 2.30 2.26 2.27 14.3M
2021-02-01 2.21 2.28 2.21 2.27 17.9M
2021-01-29 2.26 2.28 2.21 2.23 19.0M
2021-01-28 2.30 2.31 2.25 2.26 27.1M
2021-01-27 2.34 2.37 2.31 2.32 20.8M
2021-01-26 2.46 2.46 2.34 2.36 34.4M
2021-01-25 2.40 2.49 2.39 2.46 37.4M
2021-01-22 2.43 2.44 2.39 2.42 26.8M
2021-01-21 2.44 2.46 2.42 2.45 24.5M
2021-01-20 2.47 2.48 2.41 2.45 34.3M
2021-01-19 2.41 2.49 2.39 2.49 65.4M
2021-01-18 2.40 2.41 2.38 2.41 26.0M
2021-01-15 2.39 2.44 2.38 2.40 27.1M
2021-01-14 2.39 2.45 2.38 2.41 40.1M
2021-01-13 2.31 2.42 2.29 2.40 48.3M
2021-01-12 2.34 2.34 2.29 2.32 32.1M
2021-01-11 2.42 2.50 2.34 2.35 44.2M
2021-01-08 2.38 2.44 2.34 2.42 39.1M
2021-01-07 2.41 2.43 2.35 2.38 37.9M
2021-01-06 2.30 2.45 2.28 2.42 57.9M
2021-01-05 2.35 2.35 2.29 2.31 35.3M
2021-01-04 2.38 2.39 2.31 2.36 40.5M