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
2022-12-30 8.15 8.36 8.15 8.24 1.5M
2022-12-29 8.22 8.34 8.05 8.15 1.6M
2022-12-28 8.14 8.35 8.12 8.33 1.3M
2022-12-23 8.08 8.14 7.99 8.09 1.1M
2022-12-22 8.22 8.31 8.11 8.18 1.0M
2022-12-21 8.19 8.19 8.04 8.18 1.4M
2022-12-20 8.22 8.22 7.92 8.13 1.6M
2022-12-19 8.22 8.39 8.08 8.25 2.5M
2022-12-16 8.30 8.47 8.22 8.25 2.6M
2022-12-15 8.57 8.57 8.23 8.41 2.6M
2022-12-14 8.78 8.81 8.32 8.39 5.3M
2022-12-13 8.80 9.17 8.66 8.80 4.0M
2022-12-12 8.66 8.76 8.50 8.62 1.8M
2022-12-09 8.85 8.85 8.46 8.70 2.6M
2022-12-08 8.62 8.78 8.52 8.56 2.6M
2022-12-07 8.71 9.09 8.55 8.58 4.3M
2022-12-06 8.66 8.88 8.61 8.73 2.4M
2022-12-05 8.41 8.80 8.40 8.75 4.0M
2022-12-02 8.20 8.50 8.19 8.36 2.4M
2022-12-01 8.36 8.72 8.32 8.46 2.6M
2022-11-30 8.39 8.39 8.11 8.36 4.4M
2022-11-29 8.15 8.32 8.15 8.27 2.7M
2022-11-28 8.07 8.19 7.79 8.14 2.3M
2022-11-25 8.22 8.22 7.98 8.05 2.0M
2022-11-24 7.99 8.30 7.99 8.21 2.9M
2022-11-23 7.91 8.02 7.78 7.98 1.9M
2022-11-22 8.13 8.17 7.66 7.88 2.8M
2022-11-21 8.01 8.09 7.84 8.04 3.2M
2022-11-18 8.14 8.28 8.00 8.10 5.3M
2022-11-17 8.31 8.32 8.00 8.14 4.0M
2022-11-16 8.69 8.82 8.24 8.31 4.7M
2022-11-15 8.76 8.92 8.60 8.67 5.5M
2022-11-14 8.52 8.85 8.47 8.82 6.1M
2022-11-11 8.90 8.90 8.30 8.48 6.2M
2022-11-10 8.55 8.59 8.30 8.43 3.0M
2022-11-09 8.74 8.85 8.59 8.68 3.5M
2022-11-08 8.55 8.93 8.55 8.73 5.0M
2022-11-07 8.54 8.80 8.48 8.56 5.5M
2022-11-04 8.48 8.72 8.33 8.56 7.3M
2022-11-03 8.18 8.49 8.13 8.39 5.4M
2022-11-02 8.02 8.36 7.93 8.28 3.2M
2022-11-01 7.55 8.20 7.52 8.10 11.6M
2022-10-31 7.35 7.69 7.14 7.55 18.2M
2022-10-28 7.41 7.52 7.19 7.27 5.1M
2022-10-27 7.44 7.69 7.29 7.41 6.3M
2022-10-26 7.34 7.59 7.21 7.26 7.1M
2022-10-25 7.76 7.86 7.23 7.34 9.3M
2022-10-24 7.93 8.09 7.71 7.76 6.2M
2022-10-21 7.31 8.06 7.31 7.93 12.9M
2022-10-20 7.45 7.48 7.20 7.27 4.7M
2022-10-19 6.85 7.58 6.78 7.47 10.6M
2022-10-18 6.79 6.97 6.62 6.85 4.2M
2022-10-17 6.60 6.66 6.49 6.59 2.2M
2022-10-14 6.69 6.80 6.61 6.61 2.8M
2022-10-13 6.52 6.83 6.52 6.55 4.8M
2022-10-12 6.43 6.83 6.40 6.64 3.1M
2022-10-11 6.40 6.65 6.40 6.53 2.0M
2022-10-10 6.68 6.68 6.35 6.40 3.9M
2022-10-07 6.95 6.95 6.51 6.60 2.5M
2022-10-06 7.10 7.10 6.80 6.95 0.9M
2022-10-05 6.93 7.29 6.93 7.05 0.9M
2022-10-03 6.84 7.00 6.78 6.94 0.8M
2022-09-30 6.72 6.92 6.60 6.86 2.1M
2022-09-29 7.21 7.21 6.80 6.89 1.9M
2022-09-28 7.20 7.23 6.96 7.07 2.3M
2022-09-27 7.04 7.31 7.03 7.18 1.9M
2022-09-26 7.10 7.28 7.01 7.02 1.3M
2022-09-23 7.39 7.45 7.10 7.10 2.4M
2022-09-22 7.56 7.65 7.35 7.45 1.7M
2022-09-21 7.87 7.87 7.57 7.57 1.2M
2022-09-20 7.54 7.87 7.54 7.72 1.7M
2022-09-19 7.50 7.65 7.48 7.59 1.7M
2022-09-16 7.55 7.70 7.48 7.51 2.9M
2022-09-15 7.68 7.78 7.51 7.56 2.7M
2022-09-14 8.01 8.02 7.51 7.69 6.5M
2022-09-13 8.15 8.23 8.07 8.08 1.6M
2022-09-09 8.20 8.29 8.12 8.16 1.0M
2022-09-08 8.36 8.44 8.13 8.20 2.0M
2022-09-07 8.14 8.48 8.05 8.40 2.7M
2022-09-06 8.15 8.25 8.06 8.17 2.8M
2022-09-05 8.26 8.33 8.11 8.16 1.8M
2022-09-02 8.04 8.43 8.03 8.30 5.1M
2022-09-01 8.26 8.36 8.03 8.12 4.6M
2022-08-31 8.33 8.52 8.28 8.37 3.0M
2022-08-30 8.64 8.82 8.42 8.43 3.2M
2022-08-29 8.86 8.86 8.58 8.67 3.9M
2022-08-26 9.06 9.26 8.97 9.04 1.7M
2022-08-25 9.11 9.11 8.84 9.06 1.5M
2022-08-24 9.36 9.50 8.92 8.92 3.0M
2022-08-23 9.49 9.68 9.40 9.52 3.1M
2022-08-22 9.10 9.49 9.04 9.46 3.3M
2022-08-19 9.00 9.23 9.00 9.14 1.8M
2022-08-18 8.72 9.03 8.72 8.93 1.4M
2022-08-17 8.90 9.02 8.85 8.90 1.0M
2022-08-16 8.89 9.24 8.88 8.95 1.8M
2022-08-15 8.92 9.05 8.82 8.91 0.9M
2022-08-12 8.94 9.10 8.86 9.00 1.7M
2022-08-11 8.67 8.99 8.66 8.94 2.0M
2022-08-10 8.57 8.79 8.50 8.66 2.6M
2022-08-09 8.52 9.00 8.49 8.60 2.1M
2022-08-08 8.80 8.88 8.09 8.78 3.8M
2022-08-05 8.95 8.95 8.78 8.83 1.0M
2022-08-04 8.82 8.94 8.62 8.80 2.9M
2022-08-03 8.75 9.16 8.59 8.81 4.8M
2022-08-02 9.25 9.25 8.63 8.72 6.2M
2022-08-01 9.17 9.47 9.16 9.25 3.4M
2022-07-29 9.48 9.65 9.16 9.21 3.1M
2022-07-28 9.42 9.54 9.25 9.50 2.3M
2022-07-27 9.23 9.46 9.12 9.36 2.9M
2022-07-26 9.25 9.50 9.10 9.23 2.7M
2022-07-25 9.52 9.68 9.08 9.29 6.3M
2022-07-22 9.01 9.65 9.01 9.51 8.6M
2022-07-21 9.38 9.60 9.00 9.02 7.2M
2022-07-20 8.86 9.45 8.69 9.39 12.2M
2022-07-19 8.80 8.88 8.64 8.74 3.3M
2022-07-18 8.39 8.75 8.38 8.74 2.3M
2022-07-15 8.76 8.83 8.35 8.35 3.3M
2022-07-14 8.30 9.06 8.30 8.85 7.7M
2022-07-13 8.34 8.48 8.26 8.39 1.5M
2022-07-12 8.49 8.67 8.28 8.34 1.4M
2022-07-11 8.61 8.76 8.37 8.46 1.5M
2022-07-08 8.66 8.96 8.66 8.78 2.7M
2022-07-07 8.53 8.67 8.30 8.64 1.4M
2022-07-06 8.44 8.56 8.32 8.49 2.9M
2022-07-05 8.47 8.60 8.28 8.39 1.2M
2022-07-04 8.40 8.50 8.16 8.43 3.3M
2022-06-30 8.65 8.74 8.37 8.49 2.7M
2022-06-29 9.10 9.10 8.59 8.65 4.8M
2022-06-28 8.82 9.12 8.75 9.11 6.0M
2022-06-27 8.65 8.88 8.56 8.76 3.6M
2022-06-24 8.64 8.70 8.50 8.58 2.8M
2022-06-23 8.52 8.75 8.38 8.64 2.4M
2022-06-22 8.32 8.78 8.32 8.52 4.2M
2022-06-21 8.27 8.42 8.25 8.35 1.3M
2022-06-20 8.25 8.39 8.18 8.28 1.4M
2022-06-17 8.24 8.35 8.02 8.24 2.5M
2022-06-16 8.41 8.48 8.20 8.24 2.4M
2022-06-15 8.40 8.63 8.32 8.37 3.5M
2022-06-14 8.29 8.47 8.22 8.40 2.3M
2022-06-13 8.30 8.75 8.28 8.38 4.5M
2022-06-10 8.25 8.80 8.17 8.79 6.0M
2022-06-09 8.40 8.43 8.22 8.30 2.0M
2022-06-08 8.38 8.45 8.22 8.30 1.9M
2022-06-07 8.19 8.40 8.07 8.34 3.7M
2022-06-06 7.36 8.41 7.30 8.19 11.5M
2022-06-02 7.42 7.45 7.29 7.34 0.9M
2022-06-01 7.32 7.42 7.26 7.41 1.5M
2022-05-31 7.79 7.79 7.51 7.51 6.1M
2022-05-30 7.58 7.74 7.53 7.74 1.9M
2022-05-27 7.60 7.73 7.55 7.68 1.3M
2022-05-26 7.50 7.62 7.38 7.56 1.0M
2022-05-25 7.21 7.57 7.15 7.50 1.9M
2022-05-24 7.63 7.63 7.18 7.20 2.0M
2022-05-23 7.77 7.79 7.50 7.61 1.7M
2022-05-20 7.55 7.76 7.40 7.62 2.9M
2022-05-19 7.24 7.68 7.17 7.55 3.6M
2022-05-18 6.98 7.39 6.88 7.35 3.4M
2022-05-17 6.83 7.01 6.74 6.94 3.8M
2022-05-16 6.75 6.83 6.66 6.74 1.1M
2022-05-13 6.67 6.70 6.54 6.64 1.2M
2022-05-12 6.70 6.70 6.45 6.54 1.7M
2022-05-11 6.77 6.86 6.66 6.70 3.0M
2022-05-10 6.65 6.85 6.36 6.65 4.2M
2022-05-06 6.85 6.90 6.68 6.82 1.0M
2022-05-05 6.71 6.94 6.71 6.89 1.8M
2022-05-04 6.65 7.00 6.60 6.78 0.7M
2022-05-03 6.69 6.69 6.42 6.63 0.5M
2022-04-29 6.20 6.60 6.20 6.59 1.1M
2022-04-28 6.32 6.40 6.13 6.30 0.5M
2022-04-27 6.05 6.39 6.00 6.32 2.4M
2022-04-26 6.20 6.23 6.02 6.02 0.9M
2022-04-25 6.30 6.34 6.05 6.05 1.8M
2022-04-22 6.33 6.56 6.21 6.43 1.8M
2022-04-21 6.58 6.59 6.30 6.34 2.5M
2022-04-20 6.55 6.68 6.55 6.58 1.2M
2022-04-19 6.55 6.65 6.52 6.55 1.0M
2022-04-14 6.52 6.69 6.52 6.65 1.9M
2022-04-13 6.51 6.57 6.45 6.49 0.7M
2022-04-12 6.44 6.58 6.38 6.49 2.3M
2022-04-11 6.90 6.91 6.43 6.43 3.4M
2022-04-08 6.82 6.91 6.78 6.90 1.0M
2022-04-07 7.07 7.15 6.85 6.89 1.3M
2022-04-06 7.10 7.13 6.93 7.07 1.6M
2022-04-04 6.80 7.09 6.80 7.07 1.1M
2022-04-01 6.93 6.99 6.53 6.77 0.6M
2022-03-31 6.77 6.90 6.65 6.74 0.9M
2022-03-30 6.58 6.78 6.58 6.77 1.9M
2022-03-29 6.75 6.84 6.56 6.58 2.2M
2022-03-28 6.96 6.96 6.66 6.72 1.2M
2022-03-25 6.98 7.23 6.82 6.84 3.3M
2022-03-24 6.74 7.30 6.67 7.15 5.1M
2022-03-23 6.58 6.78 6.52 6.73 2.7M
2022-03-22 6.33 6.48 6.28 6.48 1.7M
2022-03-21 6.54 6.55 6.31 6.33 1.7M
2022-03-18 6.33 6.48 6.20 6.40 3.5M
2022-03-17 6.15 6.43 6.12 6.33 4.7M
2022-03-16 5.75 6.13 5.54 6.03 6.6M
2022-03-15 5.80 6.00 5.50 5.56 4.9M
2022-03-14 6.12 6.30 5.79 5.83 4.2M
2022-03-11 6.38 6.38 6.08 6.25 3.2M
2022-03-10 6.50 6.54 6.37 6.44 2.5M
2022-03-09 6.48 6.55 6.00 6.21 4.2M
2022-03-08 6.70 6.79 6.40 6.43 1.8M
2022-03-07 6.86 6.86 6.63 6.66 2.1M
2022-03-04 7.00 7.03 6.89 6.90 2.6M
2022-03-03 7.30 7.30 7.04 7.07 2.1M
2022-03-02 7.22 7.35 7.20 7.20 2.5M
2022-03-01 7.20 7.29 7.17 7.24 1.3M
2022-02-28 7.68 7.68 7.16 7.16 6.3M
2022-02-25 7.75 7.88 7.72 7.75 2.4M
2022-02-24 7.98 8.04 7.74 7.75 3.2M
2022-02-23 7.95 7.99 7.86 7.96 2.3M
2022-02-22 8.12 8.12 7.87 7.89 3.8M
2022-02-21 8.11 8.16 8.09 8.12 1.0M
2022-02-18 8.15 8.17 8.08 8.11 1.3M
2022-02-17 8.15 8.22 8.14 8.15 0.8M
2022-02-16 8.24 8.24 8.14 8.18 1.2M
2022-02-15 8.11 8.25 8.08 8.16 1.2M
2022-02-14 8.26 8.27 8.12 8.24 1.3M
2022-02-11 8.18 8.29 8.12 8.25 1.7M
2022-02-10 8.35 8.36 8.20 8.28 1.5M
2022-02-09 8.20 8.30 8.15 8.28 1.2M
2022-02-08 8.21 8.22 8.05 8.14 1.4M
2022-02-07 8.07 8.28 8.07 8.18 1.5M
2022-02-04 8.06 8.22 8.06 8.22 0.4M
2022-01-31 8.36 8.38 8.02 8.02 1.6M
2022-01-28 8.15 8.49 7.90 8.28 2.7M
2022-01-27 8.17 8.18 8.02 8.10 2.2M
2022-01-26 8.18 8.32 8.15 8.15 1.5M
2022-01-25 8.49 8.50 8.12 8.17 2.3M
2022-01-24 8.66 8.66 8.35 8.42 2.0M
2022-01-21 8.55 8.69 8.48 8.69 2.3M
2022-01-20 8.50 8.68 8.41 8.54 2.8M
2022-01-19 8.40 8.54 8.30 8.54 2.6M
2022-01-18 8.29 8.47 8.17 8.40 1.7M
2022-01-17 8.39 8.39 8.20 8.26 1.3M
2022-01-14 8.30 8.38 8.21 8.37 1.8M
2022-01-13 8.42 8.46 8.26 8.26 1.5M
2022-01-12 8.14 8.42 8.08 8.39 5.0M
2022-01-11 8.22 8.45 8.00 8.13 4.1M
2022-01-10 8.09 8.32 8.05 8.28 2.9M
2022-01-07 8.18 8.20 8.04 8.08 3.3M
2022-01-06 8.20 8.20 8.06 8.16 1.5M
2022-01-05 8.28 8.29 8.06 8.09 2.6M
2022-01-04 8.32 8.38 8.20 8.27 2.5M
2022-01-03 8.24 8.31 8.15 8.23 0.8M