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
2025-09-26 3.36 3.41 3.35 3.37 79.2M
2025-09-25 3.39 3.39 3.35 3.37 84.2M
2025-09-24 3.43 3.46 3.36 3.39 110.9M
2025-09-23 3.39 3.47 3.37 3.44 145.9M
2025-09-22 3.44 3.45 3.36 3.39 96.7M
2025-09-19 3.47 3.49 3.43 3.44 69.9M
2025-09-18 3.54 3.55 3.45 3.47 119.9M
2025-09-17 3.58 3.59 3.51 3.55 92.3M
2025-09-16 3.67 3.70 3.54 3.58 152.4M
2025-09-15 3.65 3.72 3.63 3.67 125.5M
2025-09-12 3.69 3.72 3.64 3.66 123.8M
2025-09-11 3.67 3.71 3.64 3.69 138.9M
2025-09-10 3.69 3.70 3.64 3.68 114.5M
2025-09-09 3.73 3.76 3.67 3.71 130.6M
2025-09-08 3.66 3.75 3.66 3.72 172.3M
2025-09-05 3.55 3.66 3.51 3.65 166.5M
2025-09-04 3.61 3.61 3.50 3.56 172.9M
2025-09-03 3.66 3.67 3.58 3.60 178.8M
2025-09-02 3.61 3.69 3.55 3.66 266.6M
2025-09-01 3.50 3.61 3.45 3.59 257.6M
2025-08-29 3.47 3.60 3.46 3.49 322.8M
2025-08-28 3.37 3.42 3.32 3.41 141.3M
2025-08-27 3.42 3.46 3.36 3.36 154.0M
2025-08-26 3.42 3.43 3.39 3.41 96.9M
2025-08-25 3.38 3.42 3.36 3.42 149.5M
2025-08-22 3.41 3.41 3.34 3.38 134.1M
2025-08-21 3.40 3.47 3.39 3.46 177.6M
2025-08-20 3.35 3.39 3.34 3.39 104.2M
2025-08-19 3.37 3.38 3.34 3.36 101.9M
2025-08-18 3.33 3.37 3.31 3.36 111.9M
2025-08-15 3.31 3.34 3.30 3.33 86.2M
2025-08-14 3.37 3.37 3.31 3.31 125.4M
2025-08-13 3.36 3.37 3.35 3.37 85.0M
2025-08-12 3.39 3.40 3.36 3.37 95.1M
2025-08-11 3.41 3.42 3.36 3.40 117.8M
2025-08-08 3.37 3.43 3.36 3.41 131.5M
2025-08-07 3.38 3.39 3.35 3.37 95.1M
2025-08-06 3.42 3.44 3.37 3.38 113.3M
2025-08-05 3.38 3.43 3.37 3.42 110.9M
2025-08-04 3.36 3.39 3.34 3.38 135.2M
2025-08-01 3.40 3.43 3.38 3.38 96.5M
2025-07-31 3.46 3.46 3.39 3.40 162.8M
2025-07-30 3.41 3.53 3.40 3.47 296.5M
2025-07-29 3.43 3.44 3.36 3.41 213.7M
2025-07-28 3.46 3.49 3.42 3.44 191.2M
2025-07-25 3.62 3.62 3.46 3.47 391.9M
2025-07-24 3.65 3.72 3.56 3.64 486.8M
2025-07-23 4.08 4.14 3.73 3.74 915.8M
2025-07-22 3.63 3.89 3.62 3.89 662.4M
2025-07-21 3.58 3.65 3.47 3.54 642.3M
2025-07-18 3.30 3.33 3.27 3.32 95.0M
2025-07-17 3.32 3.34 3.26 3.29 121.4M
2025-07-16 3.35 3.37 3.30 3.32 105.0M
2025-07-15 3.47 3.47 3.34 3.37 152.1M
2025-07-14 3.42 3.51 3.42 3.50 164.9M
2025-07-11 3.48 3.48 3.40 3.42 125.1M
2025-07-10 3.49 3.55 3.46 3.47 124.4M
2025-07-09 3.50 3.61 3.48 3.50 156.3M
2025-07-08 3.51 3.52 3.43 3.49 178.0M
2025-07-07 3.40 3.51 3.35 3.49 243.8M
2025-07-04 3.34 3.38 3.33 3.35 95.3M
2025-07-03 3.35 3.36 3.28 3.32 74.7M
2025-07-02 3.29 3.37 3.28 3.34 131.3M
2025-07-01 3.17 3.32 3.16 3.29 177.7M
2025-06-30 3.15 3.21 3.14 3.17 85.6M
2025-06-27 3.24 3.26 3.14 3.15 153.7M
2025-06-26 3.25 3.28 3.24 3.25 61.6M
2025-06-25 3.23 3.27 3.21 3.26 73.2M
2025-06-24 3.21 3.23 3.19 3.22 81.7M
2025-06-23 3.21 3.24 3.19 3.21 80.9M
2025-06-20 3.21 3.25 3.20 3.22 72.8M
2025-06-19 3.29 3.30 3.20 3.21 103.9M
2025-06-18 3.32 3.33 3.27 3.30 58.1M
2025-06-17 3.29 3.32 3.24 3.32 78.2M
2025-06-16 3.31 3.35 3.27 3.29 102.3M
2025-06-13 3.28 3.34 3.27 3.30 105.8M
2025-06-12 3.30 3.32 3.27 3.28 64.1M
2025-06-11 3.25 3.32 3.23 3.30 100.1M
2025-06-10 3.22 3.28 3.21 3.25 127.2M
2025-06-09 3.22 3.24 3.18 3.22 85.4M
2025-06-06 3.18 3.22 3.17 3.21 68.0M
2025-06-05 3.20 3.23 3.18 3.18 62.2M
2025-06-04 3.21 3.25 3.19 3.20 72.4M
2025-06-03 3.20 3.23 3.15 3.22 87.6M
2025-05-30 3.20 3.23 3.18 3.19 71.2M
2025-05-29 3.22 3.23 3.19 3.20 71.4M
2025-05-28 3.27 3.27 3.18 3.22 94.6M
2025-05-27 3.28 3.31 3.25 3.27 73.3M
2025-05-26 3.23 3.29 3.22 3.28 84.3M
2025-05-23 3.28 3.29 3.21 3.23 98.9M
2025-05-22 3.32 3.36 3.27 3.29 79.1M
2025-05-21 3.35 3.39 3.33 3.34 100.6M
2025-05-20 3.26 3.35 3.26 3.34 117.8M
2025-05-19 3.22 3.29 3.21 3.27 105.7M
2025-05-16 3.21 3.24 3.20 3.22 75.0M
2025-05-15 3.24 3.29 3.21 3.23 89.9M
2025-05-14 3.26 3.27 3.20 3.25 85.7M
2025-05-13 3.23 3.27 3.18 3.26 120.1M
2025-05-12 3.29 3.32 3.22 3.24 159.5M
2025-05-09 3.20 3.33 3.20 3.30 182.7M
2025-05-08 3.19 3.22 3.17 3.20 107.9M
2025-05-07 3.20 3.22 3.15 3.18 117.6M
2025-05-06 3.11 3.20 3.11 3.19 148.2M
2025-04-30 3.11 3.19 3.09 3.10 154.0M
2025-04-29 3.18 3.29 3.12 3.14 326.1M
2025-04-28 3.11 3.16 3.07 3.12 219.0M
2025-04-25 3.05 3.08 3.03 3.07 155.7M
2025-04-24 2.98 3.09 2.97 3.03 155.4M
2025-04-23 2.97 3.02 2.96 2.97 118.5M
2025-04-22 2.96 2.99 2.94 2.95 95.7M
2025-04-21 2.94 2.99 2.93 2.97 96.0M
2025-04-18 2.95 2.96 2.91 2.93 69.1M
2025-04-17 2.93 2.97 2.91 2.94 94.9M
2025-04-16 2.91 2.98 2.90 2.93 151.9M
2025-04-15 2.88 2.91 2.85 2.90 109.0M
2025-04-14 2.82 2.87 2.82 2.86 100.6M
2025-04-11 2.83 2.83 2.79 2.81 92.7M
2025-04-10 2.85 2.87 2.82 2.84 113.4M
2025-04-09 2.83 2.84 2.73 2.83 149.5M
2025-04-08 2.76 2.87 2.76 2.85 144.5M
2025-04-07 2.88 2.91 2.69 2.75 195.0M
2025-04-03 2.94 2.99 2.93 2.98 83.1M
2025-04-02 2.99 3.00 2.93 2.95 78.7M
2025-04-01 2.95 3.04 2.95 2.99 135.9M
2025-03-31 2.85 2.98 2.85 2.95 187.1M
2025-03-28 2.90 2.91 2.85 2.85 84.6M
2025-03-27 2.92 2.93 2.88 2.89 86.6M
2025-03-26 3.02 3.03 2.91 2.92 184.2M
2025-03-25 3.00 3.04 2.98 3.03 114.3M
2025-03-24 2.98 3.01 2.96 3.01 108.5M
2025-03-21 2.96 3.02 2.96 2.98 129.1M
2025-03-20 2.94 2.98 2.93 2.97 100.0M
2025-03-19 2.89 2.96 2.87 2.94 128.7M
2025-03-18 2.89 2.90 2.87 2.88 57.5M
2025-03-17 2.85 2.91 2.85 2.89 101.1M
2025-03-14 2.84 2.87 2.82 2.85 92.5M
2025-03-13 2.79 2.85 2.79 2.84 126.0M
2025-03-12 2.75 2.80 2.74 2.80 91.9M
2025-03-11 2.74 2.77 2.72 2.75 65.3M
2025-03-10 2.76 2.78 2.74 2.75 53.4M
2025-03-07 2.78 2.78 2.75 2.76 54.3M
2025-03-06 2.78 2.79 2.76 2.79 72.3M
2025-03-05 2.77 2.77 2.74 2.76 49.4M
2025-03-04 2.75 2.77 2.73 2.77 58.9M
2025-03-03 2.78 2.79 2.74 2.75 92.1M
2025-02-28 2.80 2.81 2.76 2.78 80.5M
2025-02-27 2.80 2.81 2.77 2.80 60.8M
2025-02-26 2.74 2.80 2.74 2.80 104.6M
2025-02-25 2.76 2.78 2.74 2.75 69.2M
2025-02-24 2.74 2.79 2.73 2.77 79.6M
2025-02-21 2.77 2.78 2.73 2.75 76.3M
2025-02-20 2.75 2.79 2.72 2.77 76.8M
2025-02-19 2.78 2.79 2.74 2.75 66.9M
2025-02-18 2.79 2.83 2.76 2.77 87.0M
2025-02-17 2.75 2.80 2.73 2.79 100.8M
2025-02-14 2.76 2.76 2.73 2.75 48.5M
2025-02-13 2.77 2.78 2.75 2.75 65.5M
2025-02-12 2.76 2.78 2.74 2.78 59.8M
2025-02-11 2.77 2.78 2.74 2.77 65.8M
2025-02-10 2.77 2.80 2.75 2.76 78.5M
2025-02-07 2.76 2.79 2.75 2.77 89.5M
2025-02-06 2.72 2.78 2.70 2.77 93.3M
2025-02-05 2.75 2.76 2.70 2.71 88.2M
2025-01-27 2.71 2.80 2.70 2.74 121.2M
2025-01-24 2.65 2.68 2.63 2.67 77.3M
2025-01-23 2.64 2.69 2.64 2.66 87.8M
2025-01-22 2.63 2.65 2.61 2.63 55.8M
2025-01-21 2.63 2.64 2.60 2.63 65.3M
2025-01-20 2.66 2.67 2.62 2.62 69.6M
2025-01-17 2.64 2.66 2.61 2.64 55.4M
2025-01-16 2.65 2.68 2.63 2.64 69.7M
2025-01-15 2.67 2.67 2.63 2.64 62.1M
2025-01-14 2.61 2.68 2.60 2.67 77.5M
2025-01-13 2.62 2.62 2.58 2.61 89.9M
2025-01-10 2.68 2.69 2.63 2.64 55.8M
2025-01-09 2.73 2.73 2.67 2.69 69.4M
2025-01-08 2.72 2.74 2.66 2.73 105.3M
2025-01-07 2.73 2.74 2.69 2.72 73.0M
2025-01-06 2.73 2.75 2.70 2.72 76.9M
2025-01-03 2.76 2.80 2.72 2.73 93.6M
2025-01-02 2.84 2.85 2.74 2.76 143.5M