Tianneng Power International Ltd (0819)

0819
🏛️ 香港 →
8.25
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 8.28 8.44 8.25 8.25 0.5M
2021-12-30 8.28 8.30 8.15 8.29 0.7M
2021-12-29 8.25 8.25 8.15 8.20 0.9M
2021-12-28 8.14 8.29 8.12 8.19 1.0M
2021-12-24 8.21 8.21 8.08 8.12 0.8M
2021-12-23 8.18 8.34 8.18 8.21 1.7M
2021-12-22 8.22 8.26 8.11 8.19 1.8M
2021-12-21 8.11 8.29 8.11 8.22 1.3M
2021-12-20 8.42 8.42 8.06 8.11 3.2M
2021-12-17 8.60 8.60 8.30 8.38 1.7M
2021-12-16 8.43 8.56 8.26 8.55 2.2M
2021-12-15 8.44 8.55 8.29 8.35 2.0M
2021-12-14 8.26 8.58 8.20 8.44 3.9M
2021-12-13 8.36 8.51 8.19 8.20 2.5M
2021-12-10 8.51 8.51 8.30 8.34 2.2M
2021-12-09 8.43 8.62 8.43 8.56 1.9M
2021-12-08 8.33 8.47 8.28 8.43 1.2M
2021-12-07 8.14 8.40 8.13 8.32 1.9M
2021-12-06 8.35 8.35 8.02 8.03 3.6M
2021-12-03 8.47 8.49 8.20 8.35 3.3M
2021-12-02 8.53 8.64 8.43 8.51 1.3M
2021-12-01 8.63 8.66 8.55 8.56 1.1M
2021-11-30 8.68 8.89 8.56 8.64 4.3M
2021-11-29 8.60 8.80 8.51 8.73 1.6M
2021-11-26 8.97 9.00 8.69 8.73 2.5M
2021-11-25 8.90 9.02 8.70 8.95 2.9M
2021-11-24 8.99 9.06 8.84 8.90 2.5M
2021-11-23 9.15 9.20 8.96 9.01 3.5M
2021-11-22 8.70 9.25 8.70 9.15 6.3M
2021-11-19 8.52 8.71 8.45 8.69 3.0M
2021-11-18 8.60 8.60 8.46 8.52 1.9M
2021-11-17 8.45 8.66 8.42 8.60 2.8M
2021-11-16 8.40 8.49 8.29 8.42 2.1M
2021-11-15 8.68 8.68 8.32 8.39 2.1M
2021-11-12 8.66 8.67 8.39 8.55 2.0M
2021-11-11 8.28 8.58 8.28 8.58 3.7M
2021-11-10 8.30 8.33 8.05 8.33 4.1M
2021-11-09 8.30 8.51 8.19 8.30 3.0M
2021-11-08 8.40 8.43 8.28 8.33 1.6M
2021-11-05 8.46 8.50 8.20 8.28 2.5M
2021-11-04 8.16 8.60 8.16 8.49 3.3M
2021-11-03 8.20 8.29 8.11 8.18 3.3M
2021-11-02 8.42 8.45 8.12 8.14 4.9M
2021-11-01 8.71 8.71 7.82 8.28 15.7M
2021-10-29 8.80 9.11 8.66 8.89 13.4M
2021-10-28 8.89 9.04 8.65 8.65 6.4M
2021-10-27 9.35 9.35 8.89 8.89 5.5M
2021-10-26 9.28 9.51 9.18 9.35 3.9M
2021-10-25 9.51 9.58 9.23 9.27 4.8M
2021-10-22 9.80 9.99 9.45 9.60 5.2M
2021-10-21 10.02 10.14 9.60 9.75 14.2M
2021-10-20 9.08 10.04 9.08 9.83 15.4M
2021-10-19 8.84 9.29 8.71 9.01 8.3M
2021-10-18 8.66 8.85 8.58 8.84 5.8M
2021-10-15 9.04 9.04 8.62 8.80 6.3M
2021-10-12 9.05 9.19 8.76 9.00 5.7M
2021-10-11 8.80 9.24 8.80 8.95 4.1M
2021-10-08 8.98 8.98 8.63 8.73 3.0M
2021-10-07 8.62 8.88 8.62 8.82 3.1M
2021-10-06 8.88 8.88 8.46 8.53 3.6M
2021-10-05 8.80 8.91 8.56 8.73 3.1M
2021-10-04 8.61 8.88 8.56 8.78 2.5M
2021-09-30 8.80 8.83 8.52 8.72 4.5M
2021-09-29 8.63 8.88 8.48 8.70 3.9M
2021-09-28 8.56 9.05 8.53 8.81 7.5M
2021-09-27 8.70 8.78 8.50 8.53 5.1M
2021-09-24 8.94 9.10 8.55 8.70 6.3M
2021-09-23 9.35 9.40 8.88 8.96 9.3M
2021-09-21 8.77 9.21 8.66 9.16 3.1M
2021-09-20 9.10 9.23 8.40 8.92 3.9M
2021-09-17 8.60 8.98 8.55 8.83 6.7M
2021-09-16 9.30 9.31 8.57 8.66 6.8M
2021-09-15 9.25 9.54 9.04 9.36 8.3M
2021-09-14 9.75 9.75 9.19 9.25 12.2M
2021-09-13 10.20 10.20 9.58 9.70 10.5M
2021-09-10 10.08 10.26 9.99 10.10 4.5M
2021-09-09 10.18 10.30 9.90 10.04 7.8M
2021-09-08 10.40 10.54 10.04 10.22 8.2M
2021-09-07 10.64 10.66 10.40 10.44 7.6M
2021-09-06 10.50 10.70 10.48 10.54 8.7M
2021-09-03 10.20 10.64 10.14 10.40 9.4M
2021-09-02 10.04 10.30 9.88 10.20 12.3M
2021-09-01 10.50 10.58 9.85 10.02 18.7M
2021-08-31 10.86 10.86 10.12 10.40 20.8M
2021-08-30 12.24 12.42 10.68 10.78 41.1M
2021-08-27 13.70 14.08 13.52 13.84 6.3M
2021-08-26 13.64 14.00 13.64 13.76 3.7M
2021-08-25 13.60 13.82 13.30 13.68 3.2M
2021-08-24 13.70 13.90 13.46 13.60 4.1M
2021-08-23 13.60 13.96 13.60 13.74 2.9M
2021-08-20 14.40 14.42 13.36 13.52 10.6M
2021-08-19 14.52 14.82 14.30 14.42 4.4M
2021-08-18 14.80 15.16 14.62 14.72 3.4M
2021-08-17 15.12 15.38 14.72 14.94 5.1M
2021-08-16 15.32 15.42 14.72 15.12 5.8M
2021-08-13 15.66 15.66 15.00 15.42 8.2M
2021-08-12 15.58 15.84 15.38 15.66 7.6M
2021-08-11 14.80 15.88 14.64 15.34 12.2M
2021-08-10 14.60 15.12 14.20 14.72 6.1M
2021-08-09 14.62 14.72 14.16 14.20 6.6M
2021-08-06 14.96 15.24 14.34 14.66 7.7M
2021-08-05 15.70 15.80 14.82 15.06 9.0M
2021-08-04 15.10 15.80 14.52 15.78 12.8M
2021-08-03 16.00 16.00 14.98 15.14 11.2M
2021-08-02 15.16 16.42 14.86 16.00 31.5M
2021-07-30 12.88 15.00 12.82 14.88 30.9M
2021-07-29 12.48 12.96 12.38 12.94 5.0M
2021-07-28 12.30 12.56 11.82 12.10 8.2M
2021-07-27 13.34 13.34 12.14 12.24 12.8M
2021-07-26 14.20 14.30 13.36 13.44 5.8M
2021-07-23 14.40 14.60 13.94 14.10 4.9M
2021-07-22 13.88 14.44 13.82 14.26 6.0M
2021-07-21 13.88 14.06 13.80 13.84 3.9M
2021-07-20 13.92 14.42 13.30 13.90 7.0M
2021-07-19 13.80 14.08 13.64 13.70 2.6M
2021-07-16 13.74 14.18 13.34 13.90 4.8M
2021-07-15 13.90 13.90 13.56 13.66 4.4M
2021-07-14 14.20 14.30 13.62 13.72 7.0M
2021-07-13 14.18 14.38 14.06 14.20 4.9M
2021-07-12 14.66 14.90 14.06 14.16 6.8M
2021-07-09 14.66 14.76 14.00 14.62 7.2M
2021-07-08 14.72 15.10 14.32 14.66 12.3M
2021-07-07 14.10 14.78 13.82 14.68 9.5M
2021-07-06 14.50 14.56 14.04 14.12 8.2M
2021-07-05 13.40 14.48 13.40 14.40 16.5M
2021-07-02 13.58 13.60 13.26 13.46 3.7M
2021-06-30 13.24 13.66 13.24 13.58 5.1M
2021-06-29 13.32 13.78 13.24 13.24 5.8M
2021-06-28 13.36 13.60 13.14 13.40 5.2M
2021-06-25 12.92 13.22 12.84 13.08 3.6M
2021-06-24 13.12 13.22 12.88 12.92 1.8M
2021-06-23 12.92 13.56 12.92 13.36 4.7M
2021-06-22 13.12 13.38 12.94 13.00 1.9M
2021-06-21 13.08 13.40 13.00 13.12 2.6M
2021-06-18 13.06 13.20 12.78 13.06 3.0M
2021-06-17 13.20 13.32 13.04 13.12 1.4M
2021-06-16 13.54 13.58 13.10 13.20 3.3M
2021-06-15 13.68 13.94 13.50 13.54 3.6M
2021-06-11 13.60 13.66 13.44 13.60 3.2M
2021-06-10 13.80 13.80 13.42 13.60 2.8M
2021-06-09 13.82 13.98 13.60 13.62 1.4M
2021-06-08 14.22 14.26 13.66 13.74 3.3M
2021-06-07 14.26 14.30 13.94 14.12 1.1M
2021-06-04 13.80 14.48 13.72 14.24 4.5M
2021-06-03 14.14 14.28 13.56 13.66 3.6M
2021-06-02 14.26 14.42 14.00 14.22 3.0M
2021-06-01 14.40 14.46 14.08 14.22 2.4M
2021-05-31 13.96 14.28 13.78 14.26 1.9M
2021-05-28 14.04 14.04 13.66 13.98 2.7M
2021-05-27 13.84 14.06 13.62 14.04 3.8M
2021-05-26 13.32 13.90 13.26 13.84 4.7M
2021-05-25 13.34 13.34 13.10 13.30 3.1M
2021-05-24 13.56 13.62 13.12 13.22 6.5M
2021-05-21 13.36 13.56 13.20 13.52 8.6M
2021-05-20 13.64 13.64 13.14 13.36 4.7M
2021-05-18 13.16 13.48 12.76 13.44 5.9M
2021-05-17 12.62 13.16 12.62 13.00 3.3M
2021-05-14 12.60 12.94 12.54 12.68 4.1M
2021-05-13 13.16 13.16 12.70 12.70 3.6M
2021-05-12 13.14 13.44 13.00 13.22 3.0M
2021-05-11 13.34 13.34 12.96 13.10 5.8M
2021-05-10 13.66 13.74 13.22 13.38 5.9M
2021-05-07 14.06 14.26 13.52 13.58 4.2M
2021-05-06 14.22 14.38 13.50 14.06 10.7M
2021-05-05 14.20 14.42 14.08 14.20 0.8M
2021-05-04 14.18 14.44 14.06 14.44 2.2M
2021-05-03 14.46 14.46 14.06 14.18 1.3M
2021-04-30 14.80 14.80 14.20 14.26 3.4M
2021-04-29 15.20 15.20 14.64 14.64 2.6M
2021-04-28 14.98 15.20 14.78 15.20 2.9M
2021-04-27 14.78 15.00 14.60 14.98 5.0M
2021-04-26 14.70 15.06 14.48 14.78 5.7M
2021-04-23 14.72 14.78 14.32 14.56 4.9M
2021-04-22 14.96 14.96 14.50 14.66 5.8M
2021-04-21 14.84 14.94 14.38 14.86 6.4M
2021-04-20 15.16 15.50 14.84 14.92 2.5M
2021-04-19 14.98 15.24 14.46 15.16 4.3M
2021-04-16 14.62 14.94 14.52 14.92 1.9M
2021-04-15 14.96 14.96 14.48 14.62 2.7M
2021-04-14 14.94 15.06 14.70 14.88 2.4M
2021-04-13 15.00 15.12 14.62 14.78 3.1M
2021-04-12 15.26 15.26 14.70 14.94 4.8M
2021-04-09 15.56 15.78 15.10 15.26 3.0M
2021-04-08 15.86 15.92 15.58 15.72 3.0M
2021-04-07 15.96 16.20 15.38 15.86 6.2M
2021-04-01 14.90 15.72 14.66 15.72 9.6M
2021-03-31 15.14 15.14 14.62 14.68 5.5M
2021-03-30 15.30 15.38 14.94 15.14 3.8M
2021-03-29 15.50 15.92 14.90 15.24 6.0M
2021-03-26 15.00 15.56 14.88 15.36 5.4M
2021-03-25 14.68 15.34 14.64 15.00 3.9M
2021-03-24 14.96 15.22 14.30 15.12 7.2M
2021-03-23 15.86 15.86 14.80 15.24 5.2M
2021-03-22 15.28 15.78 15.20 15.68 5.7M
2021-03-19 15.44 15.46 14.94 15.40 6.3M
2021-03-18 14.94 15.56 14.80 15.44 6.4M
2021-03-17 14.66 15.40 14.38 14.94 3.7M
2021-03-16 14.38 14.66 14.32 14.66 2.8M
2021-03-15 14.44 14.66 14.06 14.18 2.1M
2021-03-12 14.56 14.70 14.22 14.44 4.4M
2021-03-11 14.06 14.58 14.06 14.40 3.7M
2021-03-10 13.80 14.20 13.74 14.06 4.5M
2021-03-09 13.62 14.16 13.00 13.50 6.0M
2021-03-08 14.42 14.56 13.40 13.42 9.3M
2021-03-05 14.72 14.84 14.08 14.28 9.2M
2021-03-04 15.50 15.50 14.82 14.84 4.9M
2021-03-03 15.08 15.64 14.86 15.56 6.0M
2021-03-02 15.42 15.48 14.78 14.98 6.0M
2021-03-01 15.20 15.50 15.04 15.36 4.7M
2021-02-26 15.04 15.40 14.78 15.00 8.4M
2021-02-25 15.78 16.00 15.42 15.64 5.7M
2021-02-24 15.80 16.50 15.22 15.46 10.2M
2021-02-23 15.74 16.08 15.00 16.00 7.1M
2021-02-22 16.70 17.10 15.56 15.74 10.8M
2021-02-19 16.00 16.74 15.68 16.58 9.9M
2021-02-18 16.38 16.40 15.72 15.98 8.2M
2021-02-17 16.70 16.80 16.12 16.52 7.0M
2021-02-16 15.50 16.50 15.46 16.50 7.6M
2021-02-11 15.70 15.70 15.20 15.22 2.2M
2021-02-10 16.08 16.08 15.26 15.72 5.7M
2021-02-09 15.22 16.26 15.08 16.14 8.7M
2021-02-08 14.88 15.18 14.66 15.10 6.5M
2021-02-05 15.12 15.32 14.72 14.94 7.7M
2021-02-04 15.30 15.30 14.50 15.04 10.5M
2021-02-03 15.32 15.34 14.94 15.20 11.7M
2021-02-02 16.00 16.04 15.28 15.32 12.7M
2021-02-01 15.32 16.00 15.14 15.60 12.0M
2021-01-29 15.10 15.58 14.70 15.32 15.8M
2021-01-28 15.30 15.42 14.50 14.56 13.1M
2021-01-27 15.50 15.60 14.58 15.30 14.5M
2021-01-26 16.24 16.24 15.26 15.50 23.1M
2021-01-25 17.00 17.10 15.90 16.24 23.9M
2021-01-22 17.00 17.26 16.54 16.78 14.9M
2021-01-21 17.28 17.28 16.50 16.90 20.1M
2021-01-20 17.00 17.36 16.48 17.16 20.0M
2021-01-19 16.84 17.56 16.30 16.88 30.2M
2021-01-18 21.30 21.35 16.90 16.92 53.7M
2021-01-15 21.65 21.80 20.30 21.40 15.6M
2021-01-14 22.40 22.40 20.95 21.30 10.7M
2021-01-13 22.50 22.55 21.50 22.10 13.8M
2021-01-12 21.50 22.45 21.30 22.20 16.2M
2021-01-11 20.50 21.80 20.40 21.70 25.0M
2021-01-08 19.06 20.45 18.70 20.10 16.2M
2021-01-07 18.90 19.60 18.54 19.06 13.8M
2021-01-06 18.64 18.94 18.24 18.82 9.5M
2021-01-05 19.36 19.78 18.62 18.84 15.4M
2021-01-04 20.15 20.50 18.72 19.58 22.4M