China Power International Development Ltd (2380)

2380
🏛️ 香港 →
3.24
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 5.33 5.42 5.19 5.25 32.2M
2021-12-30 5.28 5.39 5.15 5.28 29.1M
2021-12-29 5.43 5.48 5.20 5.26 27.4M
2021-12-28 5.67 5.67 5.15 5.39 180.0M
2021-12-24 5.45 5.60 5.36 5.60 84.4M
2021-12-23 4.99 5.54 4.88 5.42 168.9M
2021-12-22 5.09 5.18 4.87 4.94 108.7M
2021-12-21 4.81 5.07 4.75 5.06 95.5M
2021-12-20 5.00 5.13 4.73 4.84 94.2M
2021-12-17 5.10 5.38 4.95 5.03 199.1M
2021-12-16 4.94 5.07 4.72 5.06 120.7M
2021-12-15 4.86 5.05 4.64 4.96 149.9M
2021-12-14 4.79 4.91 4.64 4.84 191.8M
2021-12-13 4.81 4.97 4.70 4.82 178.4M
2021-12-10 4.88 5.09 4.69 4.74 201.6M
2021-12-09 4.57 5.03 4.51 4.97 250.8M
2021-12-08 4.12 4.60 4.09 4.59 239.5M
2021-12-07 4.12 4.16 4.02 4.12 121.8M
2021-12-06 4.16 4.31 4.07 4.10 162.9M
2021-12-03 3.85 4.33 3.77 4.13 438.9M
2021-12-02 3.80 4.02 3.73 3.81 1,974.9M
2021-12-01 3.97 4.43 3.93 4.34 149.8M
2021-11-30 4.01 4.20 3.95 3.98 113.7M
2021-11-29 3.55 4.08 3.51 4.00 117.4M
2021-11-26 3.72 3.72 3.53 3.57 28.2M
2021-11-25 3.71 3.86 3.67 3.72 63.6M
2021-11-24 3.38 3.69 3.38 3.67 52.7M
2021-11-23 3.39 3.51 3.34 3.39 31.8M
2021-11-22 3.48 3.52 3.38 3.39 38.9M
2021-11-19 3.41 3.54 3.37 3.48 25.8M
2021-11-18 3.50 3.52 3.40 3.45 34.7M
2021-11-17 3.50 3.58 3.43 3.50 35.6M
2021-11-16 3.60 3.63 3.45 3.50 39.6M
2021-11-15 3.79 3.83 3.51 3.58 106.1M
2021-11-12 3.93 3.93 3.76 3.83 36.4M
2021-11-11 3.97 4.01 3.83 3.85 43.6M
2021-11-10 4.10 4.12 3.91 3.93 53.3M
2021-11-09 3.88 4.13 3.88 4.12 113.9M
2021-11-08 3.93 4.03 3.82 3.85 42.4M
2021-11-05 4.04 4.08 3.85 3.90 42.6M
2021-11-04 3.99 4.10 3.91 4.05 80.1M
2021-11-03 3.99 4.10 3.89 3.97 55.4M
2021-11-02 4.02 4.12 3.71 3.99 96.4M
2021-11-01 3.88 4.04 3.78 3.98 59.9M
2021-10-29 3.91 3.97 3.74 3.91 51.0M
2021-10-28 3.90 4.15 3.82 3.90 143.8M
2021-10-27 3.46 3.88 3.46 3.82 93.2M
2021-10-26 3.62 3.72 3.47 3.49 39.3M
2021-10-25 3.43 3.78 3.37 3.59 105.9M
2021-10-22 3.49 3.50 3.35 3.46 34.5M
2021-10-21 3.58 3.58 3.40 3.49 128.7M
2021-10-20 3.59 3.79 3.52 3.53 77.6M
2021-10-19 3.30 3.60 3.30 3.52 78.2M
2021-10-18 3.52 3.52 3.26 3.33 109.2M
2021-10-15 3.53 3.61 3.25 3.54 140.4M
2021-10-12 3.49 3.70 3.42 3.53 96.1M
2021-10-11 3.99 3.99 3.37 3.52 205.6M
2021-10-08 4.03 4.03 3.52 3.70 152.5M
2021-10-07 4.06 4.08 3.86 4.00 41.4M
2021-10-06 3.93 4.06 3.75 3.98 56.2M
2021-10-05 3.78 3.95 3.67 3.88 47.5M
2021-10-04 4.10 4.10 3.70 3.83 53.6M
2021-09-30 4.04 4.18 3.92 4.13 59.8M
2021-09-29 4.39 4.45 4.04 4.07 61.7M
2021-09-28 4.10 4.47 4.04 4.41 136.9M
2021-09-27 4.17 4.40 3.94 4.13 169.5M
2021-09-24 3.84 4.29 3.83 4.10 230.3M
2021-09-23 3.60 4.10 3.58 3.82 264.4M
2021-09-21 3.08 3.30 3.05 3.30 55.7M
2021-09-20 3.09 3.12 2.99 3.10 39.2M
2021-09-17 2.97 3.16 2.94 3.06 74.4M
2021-09-16 3.16 3.17 2.86 2.97 142.7M
2021-09-15 3.45 3.47 3.25 3.27 77.4M
2021-09-14 3.47 3.52 3.37 3.45 61.1M
2021-09-13 3.29 3.48 3.27 3.47 60.7M
2021-09-10 3.42 3.44 3.29 3.31 48.0M
2021-09-09 3.35 3.47 3.27 3.43 103.2M
2021-09-08 3.20 3.43 3.17 3.33 146.2M
2021-09-07 3.22 3.27 3.09 3.20 89.2M
2021-09-06 3.42 3.53 3.16 3.27 157.0M
2021-09-03 3.24 3.46 3.22 3.40 177.6M
2021-09-02 3.00 3.24 3.00 3.22 86.1M
2021-09-01 3.09 3.28 2.99 3.01 79.6M
2021-08-31 3.07 3.20 2.98 3.14 99.2M
2021-08-30 2.85 3.21 2.85 3.10 152.5M
2021-08-27 3.00 3.02 2.80 2.87 84.7M
2021-08-26 3.14 3.24 2.91 3.02 154.0M
2021-08-25 2.81 3.19 2.80 3.07 221.3M
2021-08-24 2.75 2.88 2.68 2.82 147.4M
2021-08-23 2.35 2.82 2.35 2.77 370.2M
2021-08-20 2.23 2.34 2.20 2.32 90.6M
2021-08-19 2.17 2.26 2.14 2.25 52.4M
2021-08-18 2.19 2.20 2.13 2.18 35.8M
2021-08-17 2.25 2.27 2.15 2.19 45.6M
2021-08-16 2.21 2.33 2.19 2.26 78.3M
2021-08-13 2.15 2.25 2.12 2.21 53.3M
2021-08-12 2.10 2.16 2.08 2.16 52.5M
2021-08-11 1.96 2.10 1.94 2.09 59.6M
2021-08-10 2.02 2.04 1.95 1.97 24.4M
2021-08-09 1.96 2.02 1.92 2.01 44.6M
2021-08-06 1.94 1.96 1.91 1.95 15.4M
2021-08-05 1.95 1.95 1.91 1.94 12.1M
2021-08-04 1.93 1.96 1.92 1.95 14.7M
2021-08-03 1.95 1.96 1.87 1.95 43.0M
2021-08-02 1.80 1.94 1.80 1.93 47.5M
2021-07-30 1.79 1.82 1.76 1.78 16.2M
2021-07-29 1.77 1.80 1.75 1.77 11.8M
2021-07-28 1.77 1.80 1.74 1.75 17.4M
2021-07-27 1.83 1.85 1.74 1.76 22.9M
2021-07-26 1.83 1.84 1.80 1.83 14.6M
2021-07-23 1.87 1.88 1.81 1.83 16.4M
2021-07-22 1.86 1.88 1.84 1.87 16.8M
2021-07-21 1.82 1.86 1.80 1.86 21.9M
2021-07-20 1.87 1.89 1.81 1.82 23.8M
2021-07-19 1.82 1.89 1.81 1.87 32.6M
2021-07-16 1.73 1.86 1.73 1.84 46.9M
2021-07-15 1.73 1.75 1.72 1.73 14.0M
2021-07-14 1.74 1.74 1.72 1.73 10.6M
2021-07-13 1.70 1.73 1.69 1.73 11.7M
2021-07-12 1.71 1.73 1.68 1.69 15.7M
2021-07-09 1.72 1.72 1.68 1.70 8.8M
2021-07-08 1.70 1.74 1.70 1.72 13.2M
2021-07-07 1.73 1.73 1.69 1.71 12.3M
2021-07-06 1.72 1.74 1.70 1.73 12.1M
2021-07-05 1.69 1.72 1.68 1.71 10.0M
2021-07-02 1.70 1.71 1.68 1.68 17.2M
2021-06-30 1.67 1.71 1.67 1.70 24.5M
2021-06-29 1.68 1.69 1.66 1.67 14.5M
2021-06-28 1.65 1.68 1.65 1.68 12.9M
2021-06-25 1.64 1.65 1.63 1.64 16.7M
2021-06-24 1.64 1.65 1.62 1.63 15.6M
2021-06-23 1.65 1.66 1.64 1.64 10.9M
2021-06-22 1.63 1.65 1.63 1.64 12.9M
2021-06-21 1.64 1.64 1.62 1.63 9.9M
2021-06-18 1.66 1.67 1.63 1.64 14.8M
2021-06-17 1.65 1.66 1.63 1.65 10.2M
2021-06-16 1.69 1.70 1.64 1.65 22.1M
2021-06-15 1.71 1.72 1.68 1.69 14.2M
2021-06-11 1.68 1.69 1.67 1.69 9.8M
2021-06-10 1.67 1.68 1.66 1.68 12.3M
2021-06-09 1.67 1.68 1.66 1.66 14.3M
2021-06-08 1.71 1.72 1.66 1.67 23.5M
2021-06-07 1.81 1.81 1.69 1.71 56.6M
2021-06-04 1.93 1.96 1.91 1.95 52.0M
2021-06-03 1.94 1.94 1.91 1.93 19.1M
2021-06-02 1.94 1.96 1.92 1.94 29.8M
2021-06-01 1.96 1.97 1.92 1.94 16.9M
2021-05-31 1.93 1.96 1.91 1.95 14.7M
2021-05-28 1.98 1.98 1.92 1.95 23.7M
2021-05-27 1.91 1.98 1.89 1.98 54.3M
2021-05-26 1.92 1.92 1.88 1.91 11.7M
2021-05-25 1.93 1.93 1.87 1.91 21.4M
2021-05-24 1.88 1.93 1.87 1.92 29.0M
2021-05-21 1.88 1.88 1.86 1.88 16.6M
2021-05-20 1.82 1.87 1.82 1.86 20.9M
2021-05-18 1.79 1.83 1.79 1.82 17.3M
2021-05-17 1.79 1.80 1.78 1.79 13.9M
2021-05-14 1.77 1.78 1.76 1.78 7.0M
2021-05-13 1.79 1.79 1.76 1.76 22.7M
2021-05-12 1.80 1.80 1.78 1.79 4.7M
2021-05-11 1.80 1.80 1.77 1.80 14.9M
2021-05-10 1.80 1.80 1.78 1.80 15.0M
2021-05-07 1.80 1.81 1.78 1.80 10.9M
2021-05-06 1.80 1.81 1.79 1.80 13.3M
2021-05-05 1.78 1.81 1.77 1.81 11.4M
2021-05-04 1.79 1.79 1.77 1.78 5.9M
2021-05-03 1.79 1.79 1.77 1.79 3.6M
2021-04-30 1.79 1.80 1.78 1.78 10.6M
2021-04-29 1.82 1.82 1.79 1.79 3.8M
2021-04-28 1.78 1.81 1.77 1.81 13.5M
2021-04-27 1.79 1.79 1.76 1.78 9.0M
2021-04-26 1.78 1.78 1.77 1.78 4.6M
2021-04-23 1.79 1.80 1.78 1.78 12.7M
2021-04-22 1.79 1.80 1.79 1.79 6.7M
2021-04-21 1.81 1.81 1.79 1.80 5.2M
2021-04-20 1.81 1.82 1.80 1.81 6.0M
2021-04-19 1.82 1.82 1.80 1.81 7.3M
2021-04-16 1.79 1.83 1.78 1.82 12.8M
2021-04-15 1.80 1.81 1.77 1.80 14.0M
2021-04-14 1.77 1.80 1.77 1.80 13.2M
2021-04-13 1.77 1.78 1.75 1.75 14.0M
2021-04-12 1.78 1.79 1.76 1.77 14.0M
2021-04-09 1.80 1.80 1.77 1.78 7.7M
2021-04-08 1.79 1.79 1.77 1.79 9.0M
2021-04-07 1.80 1.80 1.76 1.79 17.9M
2021-04-01 1.82 1.82 1.79 1.80 8.6M
2021-03-31 1.84 1.84 1.80 1.81 11.1M
2021-03-30 1.84 1.84 1.80 1.83 9.5M
2021-03-29 1.82 1.84 1.81 1.83 15.9M
2021-03-26 1.78 1.82 1.78 1.81 15.9M
2021-03-25 1.80 1.80 1.75 1.77 17.3M
2021-03-24 1.83 1.83 1.78 1.80 32.0M
2021-03-23 1.84 1.85 1.78 1.83 27.0M
2021-03-22 1.78 1.85 1.78 1.82 48.8M
2021-03-19 1.77 1.82 1.74 1.77 78.3M
2021-03-18 1.74 1.77 1.73 1.76 14.1M
2021-03-17 1.76 1.77 1.73 1.73 10.5M
2021-03-16 1.77 1.78 1.73 1.76 8.2M
2021-03-15 1.74 1.80 1.74 1.76 42.2M
2021-03-12 1.69 1.75 1.68 1.72 45.1M
2021-03-11 1.69 1.70 1.68 1.69 14.4M
2021-03-10 1.68 1.70 1.67 1.69 18.2M
2021-03-09 1.67 1.69 1.65 1.69 23.8M
2021-03-08 1.69 1.71 1.67 1.67 39.5M
2021-03-05 1.68 1.70 1.66 1.68 16.7M
2021-03-04 1.71 1.71 1.68 1.68 59.9M
2021-03-03 1.70 1.75 1.69 1.71 21.9M
2021-03-02 1.71 1.72 1.67 1.69 31.8M
2021-03-01 1.68 1.71 1.51 1.71 224.4M
2021-02-26 1.75 1.75 1.66 1.66 44.5M
2021-02-25 1.77 1.78 1.73 1.76 24.2M
2021-02-24 1.81 1.81 1.73 1.74 24.6M
2021-02-23 1.82 1.83 1.79 1.80 15.7M
2021-02-22 1.83 1.86 1.79 1.81 35.8M
2021-02-19 1.84 1.85 1.82 1.82 13.0M
2021-02-18 1.86 1.86 1.83 1.84 18.1M
2021-02-17 1.89 1.89 1.84 1.84 12.7M
2021-02-16 1.87 1.89 1.84 1.86 13.8M
2021-02-11 1.85 1.87 1.83 1.85 6.3M
2021-02-10 1.84 1.86 1.81 1.85 17.2M
2021-02-09 1.88 1.97 1.83 1.83 28.0M
2021-02-08 1.87 2.00 1.83 1.91 267.1M
2021-02-05 1.83 1.87 1.81 1.87 15.0M
2021-02-04 1.83 1.84 1.78 1.83 18.4M
2021-02-03 1.80 1.85 1.77 1.85 19.5M
2021-02-02 1.80 1.81 1.77 1.79 12.9M
2021-02-01 1.75 1.80 1.73 1.78 16.1M
2021-01-29 1.76 1.77 1.72 1.74 23.2M
2021-01-28 1.80 1.80 1.75 1.76 17.0M
2021-01-27 1.76 1.80 1.75 1.80 20.7M
2021-01-26 1.75 1.77 1.73 1.76 16.2M
2021-01-25 1.75 1.76 1.71 1.73 15.2M
2021-01-22 1.78 1.78 1.72 1.74 12.3M
2021-01-21 1.77 1.79 1.76 1.77 14.1M
2021-01-20 1.77 1.78 1.74 1.77 26.0M
2021-01-19 1.67 1.77 1.66 1.77 50.6M
2021-01-18 1.66 1.66 1.63 1.66 11.3M
2021-01-15 1.66 1.67 1.64 1.65 19.5M
2021-01-14 1.65 1.66 1.64 1.66 10.2M
2021-01-13 1.67 1.67 1.64 1.65 11.4M
2021-01-12 1.65 1.66 1.63 1.66 12.8M
2021-01-11 1.65 1.66 1.62 1.64 19.5M
2021-01-08 1.67 1.68 1.63 1.67 23.6M
2021-01-07 1.69 1.69 1.66 1.67 10.6M
2021-01-06 1.66 1.69 1.65 1.69 13.6M
2021-01-05 1.66 1.68 1.65 1.68 11.5M
2021-01-04 1.66 1.68 1.64 1.67 17.1M