Tianneng Power Int (0819)

0819
🏛️ Hong Kong →
8.25
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 6.69 6.69 6.52 6.59 1.5M
2023-12-28 6.36 6.68 6.36 6.61 2.2M
2023-12-27 6.36 6.40 6.30 6.36 1.6M
2023-12-22 6.40 6.49 6.35 6.36 1.0M
2023-12-21 6.37 6.48 6.34 6.44 0.9M
2023-12-20 6.38 6.44 6.34 6.42 2.2M
2023-12-19 6.34 6.37 6.26 6.36 1.5M
2023-12-18 6.33 6.39 6.29 6.34 0.7M
2023-12-15 6.37 6.48 6.35 6.37 1.7M
2023-12-14 6.36 6.41 6.25 6.26 1.2M
2023-12-13 6.50 6.50 6.29 6.29 0.6M
2023-12-12 6.45 6.58 6.43 6.48 1.6M
2023-12-11 6.35 6.47 6.25 6.42 1.4M
2023-12-08 6.30 6.44 6.23 6.35 3.8M
2023-12-07 6.45 6.45 6.28 6.39 1.5M
2023-12-06 6.30 6.48 6.30 6.43 1.6M
2023-12-05 6.38 6.38 6.21 6.29 1.8M
2023-12-04 6.30 6.40 6.26 6.29 1.1M
2023-12-01 6.39 6.39 6.17 6.29 6.8M
2023-11-30 6.45 6.48 6.30 6.42 2.4M
2023-11-29 6.65 6.65 6.37 6.40 2.9M
2023-11-28 6.60 6.61 6.51 6.58 2.5M
2023-11-27 6.77 6.77 6.51 6.57 2.3M
2023-11-24 6.79 6.79 6.68 6.73 1.7M
2023-11-23 6.73 6.83 6.68 6.79 1.2M
2023-11-22 6.77 6.81 6.67 6.71 1.0M
2023-11-21 6.86 6.94 6.66 6.71 2.7M
2023-11-20 6.86 6.90 6.78 6.86 0.5M
2023-11-17 6.93 6.93 6.82 6.84 1.1M
2023-11-16 6.99 7.04 6.96 7.04 0.4M
2023-11-15 7.00 7.11 7.00 7.07 1.3M
2023-11-14 6.75 6.95 6.75 6.92 1.3M
2023-11-13 6.85 6.89 6.63 6.75 2.3M
2023-11-10 6.90 7.09 6.77 6.86 1.5M
2023-11-09 6.96 7.02 6.95 6.96 0.7M
2023-11-08 7.04 7.07 6.93 6.97 1.4M
2023-11-07 7.15 7.20 7.07 7.08 1.2M
2023-11-06 6.96 7.17 6.96 7.17 1.4M
2023-11-03 6.88 6.99 6.88 6.95 1.2M
2023-11-02 6.97 6.98 6.83 6.88 1.0M
2023-11-01 7.01 7.01 6.85 6.90 1.4M
2023-10-31 7.18 7.25 6.97 7.06 1.3M
2023-10-30 7.17 7.22 7.11 7.17 0.9M
2023-10-27 6.94 7.26 6.90 7.24 2.1M
2023-10-26 6.86 6.99 6.75 6.90 2.3M
2023-10-25 7.06 7.27 6.89 6.97 1.4M
2023-10-24 7.10 7.11 6.94 7.03 0.9M
2023-10-20 7.10 7.15 7.01 7.11 0.6M
2023-10-19 7.30 7.30 7.00 7.08 0.6M
2023-10-18 7.25 7.25 7.02 7.03 2.9M
2023-10-17 7.15 7.28 7.10 7.16 0.6M
2023-10-16 7.36 7.36 7.13 7.15 0.8M
2023-10-13 7.40 7.40 7.26 7.36 1.4M
2023-10-12 7.32 7.44 7.32 7.40 0.8M
2023-10-11 7.17 7.35 7.17 7.32 2.5M
2023-10-10 7.25 7.34 7.18 7.20 1.1M
2023-10-09 7.23 7.38 7.20 7.25 0.6M
2023-10-06 7.12 7.34 7.10 7.23 0.5M
2023-10-05 7.10 7.15 6.98 7.12 0.4M
2023-10-04 7.08 7.15 6.97 7.10 1.1M
2023-10-03 7.50 7.50 7.12 7.16 0.3M
2023-09-29 7.45 7.47 7.32 7.42 0.4M
2023-09-28 7.36 7.37 7.28 7.35 0.6M
2023-09-27 7.42 7.42 7.31 7.41 0.9M
2023-09-26 7.36 7.43 7.25 7.36 1.7M
2023-09-25 7.53 7.55 7.37 7.42 1.3M
2023-09-22 7.47 7.59 7.40 7.55 0.8M
2023-09-21 7.50 7.65 7.40 7.47 1.6M
2023-09-20 7.72 7.72 7.60 7.63 1.0M
2023-09-19 7.61 7.80 7.59 7.79 1.2M
2023-09-18 7.78 7.78 7.64 7.72 1.3M
2023-09-15 7.71 7.91 7.66 7.77 1.5M
2023-09-14 7.86 7.86 7.60 7.71 2.5M
2023-09-13 7.85 7.94 7.69 7.83 2.4M
2023-09-12 7.88 7.95 7.84 7.92 0.5M
2023-09-11 8.00 8.00 7.82 7.91 1.0M
2023-09-07 7.99 8.02 7.89 8.00 1.4M
2023-09-06 8.10 8.10 7.97 8.01 2.0M
2023-09-05 8.30 8.30 8.06 8.09 2.0M
2023-09-04 8.46 8.47 8.23 8.29 1.4M
2023-08-31 8.35 8.38 8.20 8.36 4.3M
2023-08-30 8.15 8.27 8.04 8.24 7.1M
2023-08-29 8.40 8.40 7.99 8.12 6.2M
2023-08-28 8.37 8.47 8.20 8.33 1.9M
2023-08-25 7.92 8.22 7.92 8.17 1.3M
2023-08-24 7.91 8.05 7.84 7.96 1.1M
2023-08-23 7.89 7.93 7.80 7.87 1.1M
2023-08-22 8.00 8.04 7.79 7.89 1.4M
2023-08-21 8.09 8.09 7.88 7.90 1.4M
2023-08-18 8.06 8.28 8.05 8.12 0.7M
2023-08-17 8.01 8.16 7.99 8.14 1.0M
2023-08-16 8.20 8.23 8.00 8.08 1.2M
2023-08-15 8.09 8.21 8.01 8.19 1.3M
2023-08-14 8.13 8.25 8.02 8.09 2.0M
2023-08-11 8.34 8.34 8.19 8.24 2.5M
2023-08-10 8.37 8.37 8.24 8.31 0.8M
2023-08-09 8.25 8.35 8.15 8.34 1.5M
2023-08-08 8.22 8.29 8.18 8.25 1.3M
2023-08-07 8.21 8.29 8.10 8.27 1.4M
2023-08-04 8.36 8.46 8.23 8.28 1.7M
2023-08-03 8.31 8.40 8.11 8.30 3.6M
2023-08-02 8.50 8.70 8.43 8.47 1.7M
2023-08-01 8.85 8.85 8.40 8.50 2.4M
2023-07-31 8.68 8.76 8.62 8.71 1.7M
2023-07-28 8.49 8.59 8.39 8.55 1.3M
2023-07-27 8.50 8.62 8.40 8.52 1.5M
2023-07-26 8.70 8.76 8.38 8.51 1.0M
2023-07-25 8.46 8.62 8.34 8.59 2.3M
2023-07-24 8.32 8.37 8.22 8.36 1.0M
2023-07-21 8.52 8.52 8.28 8.39 1.0M
2023-07-20 8.51 8.58 8.40 8.44 0.7M
2023-07-19 8.68 8.68 8.41 8.53 1.2M
2023-07-18 8.49 8.59 8.33 8.53 1.6M
2023-07-14 8.90 8.90 8.50 8.51 2.5M
2023-07-13 8.88 9.00 8.76 8.83 1.4M
2023-07-12 8.75 8.85 8.59 8.78 2.2M
2023-07-11 8.76 8.82 8.70 8.79 1.5M
2023-07-10 8.75 8.88 8.60 8.61 1.2M
2023-07-07 8.60 8.85 8.49 8.76 2.1M
2023-07-06 8.65 8.78 8.43 8.46 2.3M
2023-07-05 8.69 8.92 8.65 8.65 3.1M
2023-07-04 8.32 8.85 8.32 8.59 4.3M
2023-07-03 8.09 8.39 8.09 8.33 1.9M
2023-06-30 7.99 8.18 7.99 8.09 1.4M
2023-06-29 7.91 8.04 7.88 8.00 0.8M
2023-06-28 7.84 8.10 7.83 8.00 1.9M
2023-06-27 7.76 7.94 7.76 7.88 1.2M
2023-06-26 7.79 7.99 7.73 7.77 1.7M
2023-06-23 8.03 8.03 7.67 7.71 1.3M
2023-06-21 8.12 8.12 7.97 8.03 1.4M
2023-06-20 8.20 8.36 8.11 8.13 1.6M
2023-06-19 8.30 8.40 8.23 8.36 1.1M
2023-06-16 8.30 8.40 8.26 8.30 2.6M
2023-06-15 8.27 8.38 8.15 8.30 2.0M
2023-06-14 8.37 8.46 8.25 8.28 1.8M
2023-06-13 8.13 8.42 8.13 8.42 2.8M
2023-06-12 8.88 8.88 8.55 8.58 3.6M
2023-06-09 8.84 8.97 8.84 8.93 1.0M
2023-06-08 8.88 8.93 8.73 8.89 1.9M
2023-06-07 8.80 8.96 8.77 8.92 1.4M
2023-06-06 8.84 8.94 8.74 8.85 2.2M
2023-06-05 8.98 9.06 8.70 8.80 2.6M
2023-06-02 9.02 9.09 8.85 8.98 3.4M
2023-06-01 8.97 9.06 8.84 8.84 1.6M
2023-05-31 9.31 9.31 9.00 9.00 4.6M
2023-05-30 9.43 9.55 9.28 9.43 1.3M
2023-05-29 9.75 9.77 9.36 9.36 2.9M
2023-05-25 10.22 10.22 9.57 9.75 4.3M
2023-05-24 10.54 10.72 10.26 10.32 2.5M
2023-05-23 10.60 10.60 10.52 10.58 1.2M
2023-05-22 10.66 10.78 10.46 10.54 2.6M
2023-05-19 10.48 10.68 10.42 10.56 3.4M
2023-05-18 10.56 10.74 10.50 10.60 2.1M
2023-05-17 10.58 10.60 10.42 10.56 2.6M
2023-05-16 10.70 11.04 10.52 10.58 4.0M
2023-05-15 10.56 10.74 10.40 10.68 4.5M
2023-05-12 10.78 10.78 10.34 10.52 5.7M
2023-05-11 10.66 10.84 10.44 10.80 6.9M
2023-05-10 10.28 10.60 10.24 10.54 5.1M
2023-05-09 10.30 10.32 9.99 10.14 3.6M
2023-05-08 9.98 10.34 9.82 10.26 5.2M
2023-05-05 10.18 10.18 9.67 9.81 3.9M
2023-05-04 9.69 10.26 9.65 10.12 5.2M
2023-05-03 10.22 10.22 9.53 9.61 2.8M
2023-05-02 9.88 10.34 9.39 10.22 4.5M
2023-04-28 9.33 9.35 9.08 9.09 3.5M
2023-04-27 9.63 9.63 9.20 9.36 2.9M
2023-04-26 9.82 9.85 9.53 9.63 2.2M
2023-04-25 9.89 9.89 9.50 9.77 3.8M
2023-04-24 9.90 9.97 9.66 9.84 3.9M
2023-04-21 9.95 10.04 9.81 9.90 3.8M
2023-04-20 9.66 10.12 9.62 9.85 8.1M
2023-04-19 9.52 9.63 9.48 9.63 2.7M
2023-04-18 9.37 9.49 9.20 9.49 3.5M
2023-04-17 9.24 9.40 9.22 9.37 1.6M
2023-04-14 9.24 9.45 9.24 9.36 1.0M
2023-04-13 9.36 9.37 9.15 9.35 2.1M
2023-04-12 9.50 9.50 9.36 9.42 0.9M
2023-04-11 9.59 9.68 9.50 9.54 2.6M
2023-04-06 9.49 9.66 9.37 9.59 4.1M
2023-04-04 9.44 9.53 9.14 9.45 4.6M
2023-04-03 9.29 9.42 9.16 9.42 1.6M
2023-03-31 9.45 9.52 9.28 9.29 1.9M
2023-03-30 9.55 9.55 9.13 9.46 2.9M
2023-03-29 9.36 9.58 9.15 9.55 3.0M
2023-03-28 9.39 9.50 9.28 9.35 2.7M
2023-03-27 9.53 9.53 9.00 9.32 5.7M
2023-03-24 9.80 9.80 9.52 9.58 1.5M
2023-03-23 9.73 9.78 9.54 9.78 1.6M
2023-03-22 9.57 9.78 9.51 9.70 1.9M
2023-03-21 9.63 9.63 9.29 9.50 2.6M
2023-03-20 9.40 9.51 9.21 9.49 3.2M
2023-03-17 9.58 9.65 9.37 9.51 1.9M
2023-03-16 9.50 9.55 9.35 9.40 2.2M
2023-03-15 9.52 9.73 9.52 9.59 1.0M
2023-03-14 9.80 9.80 9.44 9.52 3.1M
2023-03-13 9.83 9.85 9.43 9.68 5.3M
2023-03-10 10.30 10.30 9.85 9.91 3.8M
2023-03-09 10.18 10.46 10.10 10.18 3.1M
2023-03-08 10.00 10.20 9.81 10.18 2.5M
2023-03-07 10.40 10.40 10.00 10.12 3.2M
2023-03-06 10.24 10.28 9.96 10.24 2.7M
2023-03-03 10.38 10.58 10.14 10.24 2.7M
2023-03-02 10.30 10.50 10.12 10.34 3.8M
2023-03-01 10.08 10.44 10.08 10.34 3.1M
2023-02-28 10.12 10.46 10.02 10.06 3.1M
2023-02-27 10.50 10.50 10.04 10.12 3.9M
2023-02-24 10.60 10.66 10.34 10.42 2.5M
2023-02-23 10.96 10.96 10.58 10.68 1.7M
2023-02-22 10.68 10.98 10.64 10.72 2.8M
2023-02-21 10.76 10.84 10.58 10.76 1.8M
2023-02-20 10.54 10.82 10.48 10.78 2.5M
2023-02-17 10.62 10.82 10.42 10.54 1.8M
2023-02-16 10.88 10.98 10.58 10.62 3.0M
2023-02-15 11.22 11.44 10.76 10.90 3.5M
2023-02-14 11.66 11.66 11.08 11.22 3.0M
2023-02-13 11.46 11.66 11.06 11.62 4.8M
2023-02-10 12.38 12.38 11.42 11.52 6.5M
2023-02-09 12.18 12.40 12.16 12.20 4.0M
2023-02-08 12.22 12.46 12.06 12.18 4.4M
2023-02-07 12.18 12.50 12.00 12.18 4.2M
2023-02-06 12.18 12.30 11.70 12.10 7.4M
2023-02-03 11.56 12.14 11.38 12.08 7.6M
2023-02-02 11.56 11.80 11.26 11.60 4.4M
2023-02-01 11.56 11.72 11.24 11.46 4.1M
2023-01-31 11.48 11.84 11.32 11.60 6.6M
2023-01-30 11.18 11.98 11.18 11.40 7.8M
2023-01-27 11.18 11.46 11.02 11.20 1.8M
2023-01-26 11.22 11.38 10.74 11.08 3.7M
2023-01-20 10.40 11.10 10.40 11.08 3.0M
2023-01-19 10.84 10.84 10.42 10.60 1.8M
2023-01-18 10.68 10.84 10.56 10.84 6.6M
2023-01-17 10.98 11.24 10.60 10.76 5.8M
2023-01-16 11.02 11.44 10.76 11.10 10.8M
2023-01-13 10.96 11.16 10.68 11.02 10.8M
2023-01-12 10.70 11.24 10.36 10.82 18.5M
2023-01-11 9.54 10.94 9.54 10.42 28.1M
2023-01-10 9.03 9.78 8.99 9.44 13.6M
2023-01-09 8.50 9.00 8.50 8.89 6.7M
2023-01-06 8.52 8.65 8.31 8.40 3.4M
2023-01-05 8.73 8.73 8.52 8.54 2.0M
2023-01-04 8.58 8.69 8.48 8.63 3.3M
2023-01-03 8.37 8.57 8.25 8.57 1.6M