Shanghai Electric Group Co Ltd H (2727)

2727
🏛️ 홍콩 →
3.84
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 3.96 4.11 3.96 4.01 32,624.0K
09:35 4.02 4.07 4.00 4.01 12,298.0K
09:40 4.01 4.07 3.99 4.06 8,120.0K
09:45 4.06 4.06 3.97 3.97 5,926.0K
09:50 3.97 4.00 3.95 3.96 11,462.0K
09:55 3.96 3.99 3.94 3.98 5,270.0K
10:00 3.99 4.00 3.96 3.96 3,742.0K
10:05 3.95 4.02 3.94 4.02 4,434.0K
10:10 4.01 4.01 3.96 3.96 2,516.0K
10:15 3.97 3.98 3.94 3.95 2,578.0K
10:20 3.96 3.98 3.95 3.95 1,770.0K
10:25 3.96 3.98 3.95 3.96 1,998.0K
10:30 3.95 4.00 3.95 4.00 1,504.0K
10:35 3.99 4.03 3.99 4.02 2,884.0K
10:40 4.02 4.04 4.00 4.00 2,420.0K
10:45 4.01 4.01 3.99 4.00 660.0K
10:50 3.99 3.99 3.97 3.98 1,424.0K
10:55 3.97 3.99 3.97 3.98 1,416.0K
11:00 3.99 4.00 3.97 3.99 478.0K
11:05 3.98 3.99 3.96 3.96 544.0K
11:10 3.97 3.97 3.96 3.97 848.0K
11:15 3.96 3.96 3.94 3.94 3,699.8K
11:20 3.94 3.94 3.93 3.94 1,514.2K
11:25 3.93 3.94 3.92 3.93 2,270.0K
11:30 3.93 3.94 3.93 3.93 458.0K
11:35 3.94 3.94 3.92 3.93 884.0K
11:40 3.93 3.94 3.92 3.94 600.0K
11:45 3.93 3.94 3.93 3.94 412.0K
11:50 3.93 3.94 3.93 3.94 20.0K
11:55 3.93 3.94 3.92 3.93 446.0K
13:00 3.94 3.94 3.92 3.92 934.0K
13:05 3.91 3.95 3.91 3.94 1,764.0K
13:10 3.95 3.97 3.95 3.97 1,186.0K
13:15 3.97 3.97 3.93 3.94 940.0K
13:20 3.94 3.95 3.93 3.95 756.0K
13:25 3.94 3.94 3.92 3.93 740.0K
13:30 3.94 3.95 3.92 3.93 600.0K
13:35 3.92 3.92 3.90 3.91 1,896.0K
13:40 3.92 3.93 3.91 3.93 678.0K
13:45 3.92 3.94 3.92 3.94 668.0K
13:50 3.95 3.95 3.91 3.93 568.0K
13:55 3.92 3.92 3.90 3.90 1,194.0K
14:00 3.91 3.94 3.90 3.94 2,568.0K
14:05 3.93 3.94 3.92 3.93 964.0K
14:10 3.91 3.92 3.90 3.90 954.0K
14:15 3.91 3.92 3.90 3.92 932.0K
14:20 3.91 3.92 3.90 3.91 240.0K
14:25 3.90 3.90 3.88 3.88 2,006.0K
14:30 3.88 3.89 3.87 3.87 4,556.0K
14:35 3.89 3.89 3.87 3.88 916.0K
14:40 3.89 3.90 3.88 3.90 1,750.0K
14:45 3.89 3.91 3.88 3.88 1,342.0K
14:50 3.89 3.89 3.86 3.86 1,410.0K
14:55 3.87 3.88 3.86 3.86 1,666.0K
15:00 3.87 3.87 3.85 3.85 1,560.0K
15:05 3.86 3.86 3.83 3.85 2,534.0K
15:10 3.84 3.85 3.83 3.84 800.0K
15:15 3.83 3.84 3.82 3.84 2,494.0K
15:20 3.83 3.83 3.82 3.83 1,742.0K
15:25 3.82 3.83 3.82 3.82 1,702.0K
15:30 3.82 3.83 3.82 3.83 1,690.0K
15:35 3.84 3.87 3.84 3.84 2,848.0K
15:40 3.83 3.84 3.83 3.84 336.0K
15:45 3.83 3.84 3.83 3.83 388.0K
15:50 3.84 3.85 3.83 3.84 1,368.0K
15:55 3.83 3.84 3.82 3.84 2,264.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 4.04 4.12 3.82 3.84 167.2M
2025-09-25 3.73 4.10 3.67 4.04 403.1M
2025-09-24 3.62 3.91 3.51 3.67 208.3M
2025-09-23 3.53 3.61 3.38 3.56 73.3M
2025-09-22 3.55 3.56 3.46 3.53 27.7M
2025-09-19 3.58 3.63 3.51 3.51 37.7M
2025-09-18 3.56 3.66 3.48 3.57 50.6M
2025-09-17 3.52 3.56 3.48 3.56 29.5M
2025-09-16 3.49 3.52 3.43 3.50 23.9M
2025-09-15 3.51 3.54 3.47 3.49 20.9M
2025-09-12 3.49 3.55 3.46 3.48 21.0M
2025-09-11 3.43 3.52 3.39 3.48 26.9M
2025-09-10 3.45 3.48 3.41 3.43 16.9M
2025-09-09 3.50 3.52 3.43 3.45 19.5M
2025-09-08 3.54 3.55 3.46 3.49 17.8M
2025-09-05 3.39 3.51 3.37 3.51 33.0M
2025-09-04 3.42 3.47 3.32 3.37 36.7M
2025-09-03 3.46 3.50 3.39 3.40 37.1M
2025-09-02 3.64 3.65 3.43 3.45 65.3M
2025-09-01 3.69 3.72 3.62 3.64 43.3M
2025-08-29 3.78 3.78 3.68 3.70 32.1M
2025-08-28 3.67 3.76 3.63 3.76 51.4M
2025-08-27 3.85 3.85 3.66 3.67 48.6M
2025-08-26 3.90 3.90 3.77 3.78 46.7M
2025-08-25 3.79 3.98 3.72 3.91 133.3M
2025-08-22 3.69 3.74 3.62 3.73 48.7M
2025-08-21 3.77 3.77 3.60 3.65 37.0M
2025-08-20 3.79 3.81 3.65 3.74 50.6M
2025-08-19 3.92 3.95 3.79 3.80 53.3M
2025-08-18 3.98 4.00 3.86 3.89 61.6M
2025-08-15 3.63 4.00 3.63 3.92 261.6M
2025-08-14 3.73 3.75 3.59 3.62 65.1M
2025-08-13 3.68 3.80 3.64 3.71 66.0M
2025-08-12 3.69 3.73 3.60 3.65 45.9M
2025-08-11 3.60 3.74 3.55 3.67 91.4M
2025-08-08 3.59 3.71 3.56 3.57 89.6M
2025-08-07 3.36 3.70 3.36 3.58 186.1M
2025-08-06 3.30 3.40 3.26 3.37 54.2M
2025-08-05 3.25 3.29 3.22 3.28 38.7M
2025-08-04 3.22 3.24 3.18 3.22 25.5M
2025-08-01 3.21 3.26 3.19 3.20 53.3M
2025-07-31 3.33 3.36 3.18 3.20 72.9M
2025-07-30 3.38 3.39 3.28 3.32 79.6M
2025-07-29 3.29 3.65 3.29 3.41 349.4M
2025-07-28 3.46 3.46 3.29 3.29 71.0M
2025-07-25 3.32 3.43 3.26 3.36 111.6M
2025-07-24 3.29 3.38 3.28 3.31 72.4M
2025-07-23 3.38 3.80 3.25 3.28 310.2M
2025-07-22 3.35 3.35 3.21 3.31 117.0M
2025-07-21 3.19 3.37 3.10 3.26 253.8M
2025-07-18 3.02 3.11 2.96 3.06 76.0M
2025-07-17 2.93 3.01 2.92 3.00 32.5M
2025-07-16 2.93 2.97 2.91 2.92 16.3M
2025-07-15 2.96 2.97 2.87 2.92 22.1M
2025-07-14 2.95 3.03 2.93 2.94 45.2M
2025-07-11 2.92 2.96 2.89 2.93 35.6M
2025-07-10 2.88 2.93 2.86 2.91 18.6M
2025-07-09 2.92 2.93 2.86 2.88 14.4M
2025-07-08 2.86 2.91 2.85 2.91 20.1M
2025-07-07 2.88 2.89 2.83 2.86 9.1M
2025-07-04 2.90 2.90 2.83 2.87 17.9M
2025-07-03 2.90 2.91 2.86 2.90 20.6M
2025-07-02 2.89 2.89 2.84 2.88 18.9M
2025-06-30 2.89 2.92 2.86 2.88 18.0M
2025-06-27 2.86 2.90 2.82 2.84 22.7M
2025-06-26 2.86 2.90 2.82 2.84 19.2M
2025-06-25 2.80 2.87 2.78 2.86 27.1M
2025-06-24 2.74 2.79 2.73 2.79 12.4M
2025-06-23 2.72 2.74 2.67 2.73 9.8M
2025-06-20 2.70 2.73 2.67 2.73 21.0M
2025-06-19 2.83 2.83 2.67 2.70 25.0M
2025-06-18 2.93 2.93 2.80 2.81 25.7M
2025-06-17 2.90 2.96 2.88 2.92 38.8M
2025-06-16 2.81 2.89 2.81 2.89 35.2M
2025-06-13 2.82 2.83 2.76 2.81 22.0M
2025-06-12 2.82 2.84 2.79 2.81 15.9M
2025-06-11 2.81 2.86 2.80 2.83 21.8M
2025-06-10 2.83 2.84 2.77 2.80 26.9M
2025-06-09 2.81 2.84 2.78 2.83 27.8M
2025-06-06 2.77 2.81 2.75 2.77 21.1M
2025-06-05 2.75 2.77 2.72 2.76 14.2M
2025-06-04 2.72 2.74 2.70 2.74 17.8M
2025-06-03 2.68 2.71 2.65 2.70 16.2M
2025-06-02 2.67 2.69 2.58 2.69 6.7M
2025-05-30 2.74 2.74 2.68 2.69 20.6M
2025-05-29 2.73 2.76 2.70 2.76 35.9M
2025-05-28 2.78 2.82 2.70 2.72 54.6M
2025-05-27 2.86 2.86 2.71 2.76 62.3M
2025-05-26 2.72 2.99 2.69 2.85 214.1M
2025-05-23 2.64 2.79 2.64 2.69 65.9M
2025-05-22 2.66 2.69 2.62 2.64 10.6M
2025-05-21 2.67 2.70 2.65 2.67 7.9M
2025-05-20 2.68 2.69 2.65 2.69 10.8M
2025-05-19 2.66 2.69 2.61 2.67 19.0M
2025-05-16 2.66 2.70 2.64 2.65 10.1M
2025-05-15 2.72 2.72 2.64 2.64 10.3M
2025-05-14 2.70 2.73 2.66 2.70 17.1M
2025-05-13 2.75 2.77 2.67 2.70 14.8M
2025-05-12 2.67 2.75 2.67 2.74 22.7M
2025-05-09 2.68 2.69 2.64 2.67 10.5M
2025-05-08 2.67 2.72 2.66 2.70 16.6M
2025-05-07 2.72 2.76 2.66 2.67 30.8M
2025-05-06 2.62 2.69 2.60 2.68 36.9M
2025-05-02 2.58 2.67 2.53 2.63 7.5M
2025-04-30 2.55 2.57 2.53 2.55 14.1M
2025-04-29 2.52 2.57 2.51 2.54 14.9M
2025-04-28 2.56 2.63 2.49 2.51 20.3M
2025-04-25 2.50 2.55 2.48 2.50 11.1M
2025-04-24 2.51 2.53 2.47 2.50 13.6M
2025-04-23 2.49 2.53 2.49 2.51 14.2M
2025-04-22 2.48 2.50 2.45 2.48 14.3M
2025-04-17 2.46 2.49 2.45 2.45 9.5M
2025-04-16 2.52 2.52 2.44 2.47 10.8M
2025-04-15 2.55 2.55 2.49 2.52 13.9M
2025-04-14 2.52 2.61 2.51 2.55 31.9M
2025-04-11 2.40 2.49 2.40 2.46 21.3M
2025-04-10 2.45 2.48 2.40 2.43 30.2M
2025-04-09 2.25 2.40 2.19 2.37 36.1M
2025-04-08 2.28 2.32 2.20 2.29 31.3M
2025-04-07 2.50 2.50 2.19 2.23 69.1M
2025-04-03 2.63 2.64 2.57 2.64 14.4M
2025-04-02 2.61 2.64 2.60 2.63 13.3M
2025-04-01 2.60 2.68 2.60 2.60 28.4M
2025-03-31 2.65 2.66 2.55 2.59 31.7M
2025-03-28 2.72 2.74 2.67 2.68 16.6M
2025-03-27 2.74 2.76 2.67 2.71 18.0M
2025-03-26 2.77 2.78 2.71 2.72 18.4M
2025-03-25 2.73 2.85 2.71 2.75 56.0M
2025-03-24 2.79 2.80 2.68 2.75 23.1M
2025-03-21 2.81 2.83 2.72 2.79 43.7M
2025-03-20 2.88 2.92 2.80 2.83 31.6M
2025-03-19 2.88 2.90 2.86 2.88 19.1M
2025-03-18 2.89 2.92 2.88 2.90 19.5M
2025-03-17 2.85 2.92 2.85 2.89 32.1M
2025-03-14 2.80 2.86 2.76 2.85 34.3M
2025-03-13 2.86 2.87 2.75 2.79 29.7M
2025-03-12 2.84 2.89 2.82 2.85 43.7M
2025-03-11 2.82 2.84 2.79 2.83 32.9M
2025-03-10 2.85 2.91 2.83 2.88 33.1M
2025-03-07 2.95 2.95 2.84 2.85 38.4M
2025-03-06 2.90 3.00 2.90 2.93 64.3M
2025-03-05 2.88 2.91 2.83 2.88 27.7M
2025-03-04 2.85 2.89 2.79 2.85 33.4M
2025-03-03 2.87 2.93 2.81 2.85 42.0M
2025-02-28 2.98 2.98 2.79 2.85 70.2M
2025-02-27 3.12 3.12 2.95 3.00 70.6M
2025-02-26 3.13 3.18 3.07 3.11 77.6M
2025-02-25 3.02 3.22 2.94 3.11 92.7M
2025-02-24 3.26 3.27 3.07 3.11 80.8M
2025-02-21 3.24 3.24 3.09 3.18 136.7M
2025-02-20 3.08 3.26 3.06 3.19 211.2M
2025-02-19 2.97 3.08 2.93 3.07 97.3M
2025-02-18 3.08 3.10 2.91 2.96 72.0M
2025-02-17 3.06 3.07 2.96 3.04 94.8M
2025-02-14 3.09 3.10 3.00 3.08 93.9M
2025-02-13 3.20 3.30 3.03 3.04 260.2M
2025-02-12 2.84 3.20 2.83 3.17 298.8M
2025-02-11 2.95 2.96 2.81 2.82 39.5M
2025-02-10 2.98 3.04 2.92 2.93 75.7M
2025-02-07 2.84 3.04 2.80 2.97 136.0M
2025-02-06 2.73 2.85 2.71 2.84 52.6M
2025-02-05 2.79 2.80 2.71 2.74 46.0M
2025-02-04 2.67 2.86 2.67 2.83 21.3M
2025-02-03 2.64 2.68 2.59 2.67 8.6M
2025-01-28 2.75 2.75 2.60 2.64 6.8M
2025-01-27 2.87 2.87 2.72 2.73 57.4M
2025-01-24 2.86 2.89 2.74 2.85 102.9M
2025-01-23 2.61 2.93 2.61 2.85 231.8M
2025-01-22 2.63 2.67 2.57 2.60 32.5M
2025-01-21 2.67 2.68 2.57 2.60 22.2M
2025-01-20 2.61 2.64 2.58 2.59 20.9M
2025-01-17 2.56 2.60 2.54 2.59 21.0M
2025-01-16 2.56 2.62 2.54 2.58 17.4M
2025-01-15 2.61 2.61 2.54 2.56 17.6M
2025-01-14 2.51 2.62 2.51 2.62 37.9M
2025-01-13 2.49 2.52 2.45 2.51 22.9M
2025-01-10 2.60 2.61 2.49 2.51 28.4M
2025-01-09 2.59 2.62 2.56 2.59 19.1M
2025-01-08 2.64 2.65 2.48 2.58 33.9M
2025-01-07 2.58 2.64 2.56 2.64 25.8M
2025-01-06 2.54 2.59 2.53 2.58 22.6M
2025-01-03 2.63 2.65 2.50 2.55 66.8M
2025-01-02 2.81 2.81 2.61 2.63 58.8M