CGN Power Co Ltd (1816)

1816
🏛️ 香港 →
2.84
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 2.82 2.84 2.82 2.82 836.0K
09:35 2.83 2.84 2.82 2.84 560.0K
09:40 2.84 2.85 2.83 2.85 3,671.0K
09:45 2.84 2.85 2.84 2.85 541.0K
09:50 2.84 2.85 2.84 2.85 247.0K
09:55 2.84 2.85 2.84 2.85 678.0K
10:00 2.84 2.85 2.84 2.85 73.0K
10:05 2.85 2.85 2.84 2.84 1,437.0K
10:10 2.85 2.86 2.84 2.85 3,982.0K
10:15 2.86 2.86 2.85 2.86 784.0K
10:20 2.85 2.86 2.85 2.86 2,071.0K
10:25 2.85 2.87 2.85 2.87 3,285.3K
10:30 2.88 2.88 2.87 2.87 1,275.0K
10:35 2.88 2.88 2.87 2.87 1,030.0K
10:40 2.88 2.88 2.87 2.88 423.0K
10:45 2.87 2.88 2.87 2.88 291.0K
10:50 2.87 2.88 2.86 2.87 1,900.0K
10:55 2.86 2.87 2.86 2.87 71.0K
11:00 2.86 2.87 2.85 2.87 3,198.0K
11:05 2.86 2.88 2.86 2.88 3,022.0K
11:10 2.88 2.88 2.87 2.87 1,306.0K
11:15 2.86 2.87 2.86 2.87 128.0K
11:20 2.86 2.87 2.86 2.87 627.0K
11:30 2.86 2.87 2.86 2.87 620.0K
11:45 2.86 2.87 2.86 2.87 219.0K
11:55 2.86 2.87 2.86 2.87 1,423.0K
13:00 2.88 2.89 2.88 2.89 4,567.0K
13:05 2.89 2.89 2.88 2.89 1,068.0K
13:15 2.88 2.89 2.88 2.89 502.0K
13:20 2.88 2.89 2.88 2.89 907.0K
13:25 2.89 2.89 2.88 2.89 242.0K
13:30 2.89 2.89 2.88 2.89 963.0K
13:35 2.88 2.89 2.88 2.89 293.0K
13:40 2.88 2.89 2.88 2.89 72.0K
13:45 2.88 2.89 2.88 2.89 486.0K
13:50 2.88 2.89 2.87 2.88 1,478.0K
13:55 2.87 2.88 2.87 2.87 65.0K
14:00 2.88 2.88 2.86 2.87 917.0K
14:10 2.86 2.87 2.86 2.87 299.0K
14:15 2.86 2.87 2.86 2.87 307.0K
14:20 2.86 2.87 2.86 2.87 117.0K
14:25 2.86 2.87 2.86 2.87 216.0K
14:30 2.86 2.87 2.86 2.87 144.0K
14:35 2.86 2.87 2.86 2.87 330.0K
14:40 2.86 2.87 2.86 2.87 1,190.0K
14:45 2.87 2.87 2.86 2.87 469.0K
14:50 2.86 2.87 2.86 2.87 191.0K
14:55 2.87 2.87 2.87 2.87 154.0K
15:00 2.86 2.87 2.85 2.85 2,539.0K
15:05 2.86 2.86 2.85 2.86 985.0K
15:10 2.85 2.86 2.85 2.86 224.0K
15:15 2.85 2.86 2.85 2.85 2,547.0K
15:20 2.86 2.86 2.84 2.84 421.0K
15:25 2.85 2.85 2.85 2.85 144.0K
15:30 2.84 2.85 2.84 2.84 163.0K
15:35 2.85 2.85 2.84 2.84 713.0K
15:40 2.85 2.85 2.84 2.85 393.4K
15:45 2.84 2.85 2.84 2.85 489.0K
15:50 2.84 2.85 2.83 2.84 5,964.0K
15:55 2.83 2.84 2.83 2.84 3,113.8K
日付 始値 高値 安値 終値 出来高
2025-09-26 2.83 2.89 2.82 2.84 66.4M
2025-09-25 2.84 2.84 2.79 2.83 37.4M
2025-09-24 2.82 2.84 2.79 2.83 50.6M
2025-09-23 2.79 2.82 2.77 2.82 37.5M
2025-09-22 2.82 2.82 2.74 2.79 76.7M
2025-09-19 2.82 2.83 2.77 2.80 90.4M
2025-09-18 2.83 2.85 2.78 2.81 62.9M
2025-09-17 2.84 2.86 2.81 2.84 61.2M
2025-09-16 2.85 2.89 2.81 2.84 69.1M
2025-09-15 3.00 3.00 2.81 2.84 152.1M
2025-09-12 2.96 3.00 2.94 2.99 56.3M
2025-09-11 2.96 3.00 2.94 2.96 40.7M
2025-09-10 2.94 2.96 2.92 2.96 46.8M
2025-09-09 2.95 2.97 2.92 2.93 34.2M
2025-09-08 2.91 2.98 2.91 2.93 63.1M
2025-09-05 2.87 2.90 2.85 2.88 38.6M
2025-09-04 2.86 2.89 2.82 2.85 40.1M
2025-09-03 2.91 2.94 2.84 2.85 58.5M
2025-09-02 2.93 2.95 2.89 2.90 70.2M
2025-09-01 2.94 2.95 2.91 2.92 54.3M
2025-08-29 2.98 3.04 2.93 2.94 83.6M
2025-08-28 3.06 3.07 2.95 2.99 128.7M
2025-08-27 3.17 3.18 3.05 3.08 55.1M
2025-08-26 3.15 3.16 3.12 3.13 36.0M
2025-08-25 3.11 3.17 3.11 3.15 55.4M
2025-08-22 3.15 3.17 3.07 3.11 47.2M
2025-08-21 3.17 3.21 3.12 3.15 64.7M
2025-08-20 3.18 3.18 3.11 3.17 54.1M
2025-08-19 3.17 3.19 3.13 3.18 49.2M
2025-08-18 3.16 3.21 3.14 3.17 52.7M
2025-08-15 3.18 3.19 3.13 3.16 38.9M
2025-08-14 3.20 3.22 3.17 3.19 59.6M
2025-08-13 3.15 3.21 3.15 3.20 65.2M
2025-08-12 3.04 3.18 3.04 3.15 89.1M
2025-08-11 3.05 3.07 3.01 3.04 35.5M
2025-08-08 3.06 3.08 3.02 3.05 42.0M
2025-08-07 3.03 3.06 2.99 3.04 46.0M
2025-08-06 3.01 3.06 3.01 3.03 40.7M
2025-08-05 2.95 3.03 2.95 3.03 67.0M
2025-08-04 2.90 2.96 2.87 2.95 42.2M
2025-08-01 2.95 2.96 2.89 2.90 46.0M
2025-07-31 2.99 2.99 2.92 2.95 66.7M
2025-07-30 3.00 3.03 2.98 3.00 81.2M
2025-07-29 2.94 3.01 2.94 3.01 72.4M
2025-07-28 2.98 3.01 2.92 2.95 89.6M
2025-07-25 3.02 3.03 2.99 3.00 54.8M
2025-07-24 2.99 3.06 2.97 3.03 89.2M
2025-07-23 2.98 3.04 2.94 2.99 138.9M
2025-07-22 2.92 2.97 2.90 2.95 57.1M
2025-07-21 2.85 2.93 2.85 2.93 83.8M
2025-07-18 2.81 2.85 2.79 2.85 49.4M
2025-07-17 2.84 2.84 2.79 2.81 45.2M
2025-07-16 2.77 2.85 2.77 2.84 61.9M
2025-07-15 2.85 2.86 2.77 2.78 50.0M
2025-07-14 2.80 2.87 2.77 2.84 57.4M
2025-07-11 2.76 2.81 2.75 2.77 35.7M
2025-07-10 2.74 2.76 2.73 2.76 27.6M
2025-07-09 2.79 2.79 2.72 2.74 61.8M
2025-07-08 2.80 2.81 2.75 2.80 50.4M
2025-07-07 2.74 2.80 2.73 2.79 50.1M
2025-07-04 2.75 2.77 2.73 2.73 25.7M
2025-07-03 2.72 2.76 2.72 2.75 43.5M
2025-07-02 2.67 2.74 2.66 2.72 48.6M
2025-06-30 2.65 2.67 2.63 2.67 41.7M
2025-06-27 2.71 2.71 2.62 2.65 84.7M
2025-06-26 2.72 2.73 2.68 2.69 43.9M
2025-06-25 2.65 2.72 2.65 2.72 55.9M
2025-06-24 2.67 2.68 2.64 2.65 43.0M
2025-06-23 2.65 2.66 2.62 2.66 42.2M
2025-06-20 2.66 2.69 2.61 2.65 103.2M
2025-06-19 2.74 2.75 2.62 2.66 107.0M
2025-06-18 2.74 2.77 2.71 2.73 69.1M
2025-06-17 2.71 2.75 2.70 2.73 58.4M
2025-06-16 2.72 2.76 2.70 2.71 58.3M
2025-06-13 2.65 2.73 2.63 2.72 78.1M
2025-06-12 2.65 2.70 2.64 2.66 67.3M
2025-06-11 2.66 2.66 2.63 2.65 40.9M
2025-06-10 2.61 2.66 2.59 2.65 63.1M
2025-06-09 2.62 2.64 2.59 2.61 53.9M
2025-06-06 2.60 2.63 2.58 2.62 61.7M
2025-06-05 2.60 2.62 2.58 2.59 41.1M
2025-06-04 2.58 2.61 2.57 2.59 103.0M
2025-06-03 2.55 2.57 2.53 2.55 55.5M
2025-06-02 2.57 2.58 2.47 2.54 22.6M
2025-05-30 2.59 2.60 2.57 2.57 50.5M
2025-05-29 2.62 2.62 2.57 2.59 69.0M
2025-05-28 2.63 2.64 2.59 2.62 48.9M
2025-05-27 2.65 2.66 2.59 2.62 57.3M
2025-05-26 2.58 2.71 2.58 2.65 159.6M
2025-05-23 2.58 2.62 2.54 2.55 88.9M
2025-05-22 2.67 2.67 2.59 2.61 141.2M
2025-05-21 2.68 2.69 2.64 2.67 60.9M
2025-05-20 2.58 2.67 2.57 2.66 97.8M
2025-05-19 2.54 2.59 2.52 2.57 80.5M
2025-05-16 2.55 2.55 2.52 2.53 26.4M
2025-05-15 2.54 2.57 2.53 2.55 53.0M
2025-05-14 2.53 2.54 2.50 2.53 36.2M
2025-05-13 2.51 2.55 2.50 2.51 71.3M
2025-05-12 2.47 2.52 2.47 2.51 54.1M
2025-05-09 2.48 2.50 2.46 2.47 39.7M
2025-05-08 2.48 2.50 2.46 2.46 32.0M
2025-05-07 2.49 2.50 2.47 2.48 38.7M
2025-05-06 2.46 2.49 2.46 2.48 22.3M
2025-05-02 2.50 2.51 2.45 2.46 16.3M
2025-04-30 2.47 2.49 2.45 2.47 54.7M
2025-04-29 2.51 2.51 2.46 2.48 42.3M
2025-04-28 2.55 2.61 2.50 2.51 131.6M
2025-04-25 2.44 2.47 2.43 2.45 31.8M
2025-04-24 2.47 2.48 2.42 2.43 94.3M
2025-04-23 2.56 2.56 2.51 2.53 34.5M
2025-04-22 2.55 2.58 2.53 2.55 34.2M
2025-04-17 2.54 2.56 2.52 2.54 25.3M
2025-04-16 2.55 2.58 2.52 2.55 25.0M
2025-04-15 2.58 2.59 2.54 2.57 42.3M
2025-04-14 2.52 2.59 2.50 2.58 74.0M
2025-04-11 2.49 2.52 2.47 2.50 51.7M
2025-04-10 2.48 2.52 2.47 2.49 68.6M
2025-04-09 2.40 2.48 2.35 2.46 93.5M
2025-04-08 2.35 2.42 2.35 2.40 86.4M
2025-04-07 2.47 2.48 2.31 2.33 189.7M
2025-04-03 2.48 2.58 2.46 2.56 98.8M
2025-04-02 2.51 2.53 2.49 2.50 49.7M
2025-04-01 2.45 2.54 2.44 2.52 79.4M
2025-03-31 2.45 2.48 2.42 2.43 72.4M
2025-03-28 2.50 2.50 2.44 2.46 38.7M
2025-03-27 2.55 2.55 2.47 2.50 61.0M
2025-03-26 2.56 2.58 2.52 2.56 52.1M
2025-03-25 2.55 2.60 2.52 2.57 45.0M
2025-03-24 2.54 2.56 2.50 2.55 42.8M
2025-03-21 2.58 2.61 2.52 2.52 97.3M
2025-03-20 2.60 2.62 2.57 2.58 77.7M
2025-03-19 2.54 2.60 2.52 2.59 85.0M
2025-03-18 2.56 2.56 2.52 2.52 67.4M
2025-03-17 2.54 2.56 2.52 2.54 69.7M
2025-03-14 2.48 2.53 2.47 2.52 90.0M
2025-03-13 2.49 2.50 2.45 2.48 66.9M
2025-03-12 2.49 2.50 2.46 2.48 58.4M
2025-03-11 2.46 2.50 2.42 2.48 67.9M
2025-03-10 2.46 2.47 2.43 2.47 50.6M
2025-03-07 2.46 2.50 2.44 2.46 84.3M
2025-03-06 2.50 2.50 2.43 2.47 109.0M
2025-03-05 2.46 2.49 2.45 2.48 67.9M
2025-03-04 2.46 2.47 2.42 2.45 54.9M
2025-03-03 2.43 2.52 2.42 2.47 98.0M
2025-02-28 2.46 2.47 2.41 2.42 102.2M
2025-02-27 2.53 2.54 2.46 2.47 115.3M
2025-02-26 2.53 2.55 2.51 2.54 66.1M
2025-02-25 2.58 2.58 2.51 2.52 58.5M
2025-02-24 2.58 2.63 2.56 2.59 110.6M
2025-02-21 2.56 2.60 2.50 2.58 149.5M
2025-02-20 2.54 2.58 2.48 2.55 115.0M
2025-02-19 2.51 2.55 2.49 2.54 63.9M
2025-02-18 2.59 2.61 2.52 2.54 99.3M
2025-02-17 2.46 2.60 2.42 2.59 135.6M
2025-02-14 2.45 2.46 2.40 2.46 104.6M
2025-02-13 2.47 2.49 2.42 2.43 63.7M
2025-02-12 2.50 2.50 2.42 2.46 145.2M
2025-02-11 2.53 2.54 2.49 2.50 58.0M
2025-02-10 2.58 2.59 2.52 2.53 96.8M
2025-02-07 2.57 2.59 2.53 2.59 39.4M
2025-02-06 2.55 2.57 2.52 2.57 36.9M
2025-02-05 2.56 2.58 2.53 2.55 46.9M
2025-02-04 2.53 2.55 2.48 2.54 25.4M
2025-02-03 2.51 2.52 2.47 2.52 20.3M
2025-01-28 2.59 2.59 2.50 2.51 9.3M
2025-01-27 2.54 2.63 2.54 2.59 58.5M
2025-01-24 2.52 2.55 2.50 2.53 44.0M
2025-01-23 2.54 2.59 2.50 2.52 48.2M
2025-01-22 2.55 2.56 2.52 2.54 40.5M
2025-01-21 2.53 2.57 2.50 2.54 58.8M
2025-01-20 2.50 2.53 2.49 2.52 57.4M
2025-01-17 2.54 2.54 2.48 2.50 87.4M
2025-01-16 2.54 2.56 2.50 2.53 58.8M
2025-01-15 2.54 2.56 2.52 2.54 44.7M
2025-01-14 2.47 2.55 2.46 2.52 59.3M
2025-01-13 2.44 2.49 2.40 2.47 56.7M
2025-01-10 2.51 2.51 2.42 2.47 122.8M
2025-01-09 2.55 2.55 2.50 2.51 69.1M
2025-01-08 2.62 2.63 2.51 2.53 186.6M
2025-01-07 2.71 2.71 2.63 2.65 70.8M
2025-01-06 2.72 2.73 2.67 2.71 48.0M
2025-01-03 2.73 2.75 2.70 2.72 57.0M
2025-01-02 2.83 2.83 2.70 2.73 105.7M