Huaneng Lancang River Hydropower Inc Class A (600025)

600025
🏛️ 中国 →
9.45
最終更新: 2025-09-30
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
2022-12-30 6.57 6.64 6.56 6.60 17.7M
2022-12-29 6.49 6.60 6.47 6.54 14.4M
2022-12-28 6.45 6.61 6.40 6.54 27.9M
2022-12-27 6.30 6.47 6.27 6.47 18.4M
2022-12-26 6.20 6.31 6.15 6.31 14.6M
2022-12-23 6.18 6.22 6.16 6.20 10.9M
2022-12-22 6.25 6.30 6.15 6.19 21.7M
2022-12-21 6.24 6.32 6.23 6.24 11.9M
2022-12-20 6.30 6.31 6.20 6.24 25.1M
2022-12-19 6.58 6.61 6.31 6.31 50.8M
2022-12-16 6.61 6.68 6.58 6.64 11.1M
2022-12-15 6.73 6.74 6.61 6.61 13.4M
2022-12-14 6.68 6.73 6.67 6.73 11.3M
2022-12-13 6.66 6.71 6.65 6.68 8.5M
2022-12-12 6.73 6.75 6.65 6.67 19.8M
2022-12-09 6.77 6.81 6.72 6.73 19.6M
2022-12-08 6.71 6.79 6.71 6.77 21.2M
2022-12-07 6.72 6.74 6.67 6.70 20.8M
2022-12-06 6.81 6.83 6.72 6.73 23.3M
2022-12-05 6.74 6.82 6.73 6.80 29.8M
2022-12-02 6.78 6.78 6.69 6.73 16.1M
2022-12-01 6.77 6.78 6.71 6.75 20.8M
2022-11-30 6.75 6.78 6.70 6.75 23.7M
2022-11-29 6.76 6.81 6.73 6.75 22.3M
2022-11-28 6.75 6.80 6.62 6.78 32.1M
2022-11-25 6.72 6.80 6.67 6.80 20.8M
2022-11-24 6.79 6.79 6.69 6.71 15.9M
2022-11-23 6.59 6.82 6.58 6.74 37.5M
2022-11-22 6.50 6.62 6.49 6.59 21.3M
2022-11-21 6.47 6.52 6.44 6.51 14.8M
2022-11-18 6.51 6.52 6.45 6.50 17.6M
2022-11-17 6.57 6.60 6.46 6.50 24.4M
2022-11-16 6.54 6.69 6.51 6.58 33.3M
2022-11-15 6.48 6.53 6.44 6.53 37.9M
2022-11-14 6.55 6.59 6.48 6.49 21.2M
2022-11-11 6.50 6.56 6.49 6.53 30.0M
2022-11-10 6.48 6.49 6.39 6.44 19.1M
2022-11-09 6.58 6.58 6.48 6.50 14.1M
2022-11-08 6.63 6.65 6.53 6.57 19.7M
2022-11-07 6.57 6.68 6.53 6.65 23.7M
2022-11-04 6.44 6.61 6.42 6.59 24.3M
2022-11-03 6.48 6.49 6.42 6.44 25.6M
2022-11-02 6.36 6.56 6.33 6.53 27.1M
2022-11-01 6.36 6.42 6.27 6.40 34.4M
2022-10-31 6.43 6.48 6.34 6.37 29.9M
2022-10-28 6.60 6.62 6.46 6.47 39.2M
2022-10-27 6.68 6.72 6.61 6.63 30.9M
2022-10-26 6.69 6.75 6.68 6.69 27.8M
2022-10-25 6.53 6.73 6.52 6.71 39.4M
2022-10-24 6.71 6.76 6.50 6.54 49.8M
2022-10-21 6.69 6.79 6.66 6.73 39.0M
2022-10-20 6.69 6.75 6.65 6.67 30.3M
2022-10-19 6.68 6.77 6.68 6.70 28.6M
2022-10-18 6.88 6.88 6.66 6.72 65.1M
2022-10-17 7.02 7.05 6.85 6.88 40.5M
2022-10-14 7.19 7.19 7.04 7.08 27.3M
2022-10-13 7.09 7.19 7.05 7.14 18.4M
2022-10-12 7.06 7.15 6.97 7.10 21.2M
2022-10-11 6.86 7.11 6.84 7.08 38.7M
2022-10-10 6.92 7.02 6.82 6.83 31.8M
2022-09-30 6.89 6.95 6.86 6.88 14.0M
2022-09-29 6.98 7.01 6.86 6.89 15.2M
2022-09-28 6.96 7.07 6.92 6.95 19.9M
2022-09-27 7.00 7.04 6.87 6.99 26.1M
2022-09-26 7.08 7.14 6.95 6.98 21.4M
2022-09-23 7.20 7.24 7.11 7.13 17.6M
2022-09-22 7.21 7.29 7.12 7.20 19.8M
2022-09-21 7.15 7.31 7.11 7.24 23.3M
2022-09-20 7.17 7.28 7.14 7.17 23.0M
2022-09-19 7.19 7.22 7.08 7.11 26.0M
2022-09-16 7.38 7.38 7.18 7.23 47.6M
2022-09-15 7.48 7.52 7.36 7.38 25.1M
2022-09-14 7.53 7.55 7.41 7.44 20.8M
2022-09-13 7.64 7.67 7.50 7.56 24.8M
2022-09-09 7.67 7.70 7.60 7.66 23.8M
2022-09-08 7.62 7.79 7.57 7.66 31.5M
2022-09-07 7.59 7.64 7.53 7.61 24.8M
2022-09-06 7.57 7.64 7.50 7.59 30.7M
2022-09-05 7.45 7.64 7.42 7.57 39.4M
2022-09-02 7.32 7.53 7.31 7.47 43.6M
2022-09-01 7.27 7.38 7.25 7.32 23.2M
2022-08-31 7.36 7.37 7.25 7.27 29.7M
2022-08-30 7.40 7.46 7.33 7.34 29.7M
2022-08-29 7.34 7.47 7.30 7.39 41.1M
2022-08-26 7.39 7.44 7.29 7.32 22.2M
2022-08-25 7.22 7.41 7.22 7.39 40.1M
2022-08-24 7.25 7.28 7.15 7.19 27.6M
2022-08-23 7.19 7.28 7.13 7.24 27.5M
2022-08-22 7.21 7.28 7.16 7.19 26.7M
2022-08-19 7.02 7.22 6.99 7.19 38.4M
2022-08-18 7.12 7.16 7.03 7.03 20.3M
2022-08-17 7.12 7.22 7.10 7.12 30.1M
2022-08-16 7.11 7.19 7.07 7.11 20.6M
2022-08-15 7.05 7.11 7.02 7.10 24.0M
2022-08-12 7.05 7.13 7.03 7.04 20.5M
2022-08-11 7.05 7.12 7.02 7.07 22.0M
2022-08-10 7.04 7.08 6.96 7.02 15.9M
2022-08-09 7.12 7.15 7.01 7.04 30.1M
2022-08-08 7.07 7.15 7.05 7.14 24.3M
2022-08-05 7.00 7.09 6.98 7.09 18.3M
2022-08-04 6.94 7.02 6.85 7.00 29.9M
2022-08-03 6.96 7.07 6.92 6.92 25.1M
2022-08-02 7.04 7.05 6.85 6.95 35.4M
2022-08-01 7.05 7.15 6.95 7.12 36.8M
2022-07-29 7.09 7.18 7.05 7.07 25.7M
2022-07-28 7.08 7.14 7.05 7.10 20.3M
2022-07-27 7.12 7.16 7.05 7.08 17.9M
2022-07-26 7.03 7.20 6.99 7.12 26.9M
2022-07-25 7.13 7.15 6.96 7.00 22.7M
2022-07-22 7.05 7.14 7.01 7.06 36.7M
2022-07-21 7.04 7.05 6.91 6.93 22.0M
2022-07-20 7.16 7.16 6.99 7.03 38.9M
2022-07-19 7.23 7.28 7.12 7.17 25.4M
2022-07-18 7.11 7.22 7.10 7.21 23.4M
2022-07-15 7.21 7.27 7.09 7.09 44.8M
2022-07-14 7.40 7.41 7.17 7.22 44.1M
2022-07-13 7.38 7.46 7.28 7.41 29.8M
2022-07-12 7.31 7.48 7.27 7.37 34.1M
2022-07-11 7.38 7.53 7.29 7.33 39.9M
2022-07-08 7.31 7.41 7.22 7.35 38.4M
2022-07-07 7.19 7.42 7.19 7.27 50.6M
2022-07-06 7.08 7.22 7.06 7.15 41.2M
2022-07-05 7.20 7.25 6.99 7.08 65.7M
2022-07-04 7.15 7.34 7.11 7.20 37.7M
2022-07-01 7.00 7.20 7.00 7.15 27.6M
2022-06-30 7.10 7.16 6.98 6.99 27.6M
2022-06-29 7.15 7.16 7.04 7.10 22.4M
2022-06-28 6.97 7.16 6.95 7.10 28.6M
2022-06-27 6.86 7.01 6.78 7.00 35.5M
2022-06-24 6.91 6.95 6.81 6.86 27.7M
2022-06-23 7.00 7.05 6.87 6.94 33.9M
2022-06-22 6.99 7.16 6.97 7.01 23.4M
2022-06-21 6.85 7.18 6.85 7.01 42.4M
2022-06-20 6.88 6.92 6.81 6.86 34.7M
2022-06-17 7.00 7.01 6.89 7.00 41.1M
2022-06-16 7.15 7.15 6.97 7.04 31.2M
2022-06-15 7.22 7.25 7.09 7.15 36.1M
2022-06-14 7.22 7.23 7.09 7.21 32.1M
2022-06-13 7.26 7.31 7.15 7.24 41.1M
2022-06-10 6.99 7.36 6.93 7.31 77.1M
2022-06-09 6.83 7.19 6.83 6.99 60.3M
2022-06-08 6.78 6.88 6.72 6.85 24.4M
2022-06-07 6.89 6.91 6.76 6.78 34.6M
2022-06-06 6.85 6.91 6.74 6.89 48.2M
2022-06-02 7.02 7.03 6.84 6.87 37.5M
2022-06-01 7.09 7.12 6.91 7.08 42.6M
2022-05-31 7.13 7.20 7.08 7.10 28.0M
2022-05-30 7.17 7.27 7.08 7.13 23.6M
2022-05-27 7.05 7.22 6.99 7.16 41.8M
2022-05-26 6.93 7.20 6.90 7.09 49.9M
2022-05-25 6.75 6.91 6.71 6.89 28.1M
2022-05-24 6.81 6.95 6.72 6.75 27.8M
2022-05-23 6.88 6.93 6.79 6.82 26.9M
2022-05-20 6.93 7.03 6.87 6.87 32.9M
2022-05-19 6.75 6.93 6.68 6.92 32.2M
2022-05-18 6.74 6.93 6.62 6.81 36.2M
2022-05-17 6.80 6.81 6.64 6.74 43.5M
2022-05-16 6.77 6.88 6.64 6.84 49.5M
2022-05-13 6.62 6.88 6.52 6.80 70.1M
2022-05-12 6.52 6.88 6.50 6.62 86.4M
2022-05-11 6.51 6.61 6.38 6.56 84.0M
2022-05-10 6.04 6.65 6.01 6.51 109.2M
2022-05-09 5.95 6.08 5.94 6.08 21.7M
2022-05-06 6.10 6.12 5.97 5.98 35.5M
2022-05-05 6.13 6.25 6.12 6.19 35.6M
2022-04-29 6.22 6.22 6.06 6.14 40.5M
2022-04-28 6.10 6.31 6.08 6.20 57.5M
2022-04-27 6.03 6.14 5.96 6.12 26.0M
2022-04-26 6.07 6.17 5.96 6.05 36.2M
2022-04-25 6.25 6.33 6.02 6.05 41.8M
2022-04-22 6.11 6.31 6.05 6.29 47.0M
2022-04-21 6.18 6.25 6.10 6.14 23.9M
2022-04-20 6.33 6.35 6.16 6.20 27.1M
2022-04-19 6.22 6.35 6.21 6.34 33.0M
2022-04-18 6.18 6.23 6.16 6.22 16.5M
2022-04-15 6.20 6.33 6.17 6.22 19.2M
2022-04-14 6.17 6.23 6.15 6.21 14.3M
2022-04-13 6.17 6.20 6.14 6.16 15.3M
2022-04-12 6.18 6.20 6.09 6.17 20.3M
2022-04-11 6.24 6.29 6.15 6.18 35.2M
2022-04-08 6.13 6.27 6.13 6.24 31.2M
2022-04-07 6.31 6.31 6.14 6.16 36.1M
2022-04-06 5.92 6.41 5.92 6.28 101.7M
2022-04-01 5.80 5.89 5.78 5.86 17.1M
2022-03-31 5.79 5.84 5.78 5.82 13.7M
2022-03-30 5.77 5.82 5.74 5.81 16.8M
2022-03-29 5.76 5.78 5.73 5.75 13.3M
2022-03-28 5.72 5.75 5.62 5.73 21.6M
2022-03-25 5.85 5.87 5.73 5.74 28.9M
2022-03-24 5.88 5.95 5.82 5.85 17.5M
2022-03-23 5.82 5.93 5.81 5.90 28.8M
2022-03-22 5.78 5.85 5.71 5.80 34.7M
2022-03-21 5.89 5.91 5.69 5.82 30.2M
2022-03-18 5.81 5.91 5.79 5.90 24.8M
2022-03-17 5.89 5.93 5.80 5.82 28.4M
2022-03-16 5.70 5.86 5.55 5.84 38.1M
2022-03-15 6.03 6.04 5.58 5.63 72.4M
2022-03-14 6.20 6.22 5.98 6.09 45.0M
2022-03-11 6.39 6.39 6.16 6.27 59.9M
2022-03-10 6.47 6.54 6.30 6.49 75.8M
2022-03-09 6.13 6.41 6.13 6.30 89.2M
2022-03-08 6.26 6.32 6.10 6.11 35.3M
2022-03-07 6.37 6.42 6.26 6.27 35.5M
2022-03-04 6.37 6.37 6.25 6.30 25.1M
2022-03-03 6.25 6.44 6.25 6.37 56.7M
2022-03-02 6.11 6.18 6.09 6.17 17.7M
2022-03-01 6.16 6.21 6.11 6.13 17.8M
2022-02-28 6.09 6.25 6.07 6.16 31.2M
2022-02-25 6.02 6.11 6.01 6.09 28.1M
2022-02-24 6.08 6.16 5.97 6.00 27.7M
2022-02-23 6.04 6.12 6.03 6.10 17.5M
2022-02-22 6.10 6.11 6.01 6.03 19.7M
2022-02-21 6.11 6.15 6.10 6.12 15.7M
2022-02-18 6.12 6.16 6.09 6.14 16.5M
2022-02-17 6.14 6.16 6.11 6.13 14.7M
2022-02-16 6.19 6.22 6.12 6.14 14.4M
2022-02-15 6.15 6.23 6.10 6.16 20.2M
2022-02-14 6.33 6.33 6.12 6.15 23.7M
2022-02-11 6.39 6.42 6.31 6.34 21.2M
2022-02-10 6.35 6.45 6.33 6.41 25.7M
2022-02-09 6.28 6.40 6.21 6.35 33.6M
2022-02-08 6.10 6.27 6.06 6.26 27.4M
2022-02-07 6.00 6.09 5.98 6.08 18.5M
2022-01-28 6.00 6.04 5.93 5.94 19.0M
2022-01-27 6.04 6.07 5.98 6.00 23.1M
2022-01-26 6.04 6.10 6.00 6.06 17.8M
2022-01-25 6.16 6.17 6.01 6.03 21.9M
2022-01-24 6.17 6.20 6.08 6.19 25.8M
2022-01-21 6.18 6.23 6.14 6.16 20.1M
2022-01-20 6.16 6.26 6.13 6.18 27.4M
2022-01-19 6.17 6.20 6.12 6.16 21.9M
2022-01-18 6.13 6.25 6.11 6.21 29.1M
2022-01-17 6.21 6.22 6.11 6.13 32.6M
2022-01-14 6.15 6.30 6.09 6.30 28.8M
2022-01-13 6.17 6.28 6.11 6.15 38.0M
2022-01-12 6.20 6.21 6.13 6.17 26.5M
2022-01-11 6.13 6.25 6.11 6.19 24.0M
2022-01-10 6.20 6.26 6.09 6.11 31.6M
2022-01-07 6.27 6.29 6.20 6.20 24.4M
2022-01-06 6.29 6.33 6.20 6.24 30.8M
2022-01-05 6.42 6.42 6.29 6.31 38.5M
2022-01-04 6.61 6.62 6.44 6.47 45.5M