Datang International Power A

601991
🏛️ china →
3.41
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 2.41 2.43 2.40 2.42 43.7M
2023-12-28 2.38 2.42 2.38 2.41 61.6M
2023-12-27 2.38 2.41 2.36 2.39 62.9M
2023-12-26 2.40 2.41 2.38 2.38 41.6M
2023-12-25 2.39 2.41 2.39 2.39 38.3M
2023-12-22 2.42 2.42 2.38 2.40 50.9M
2023-12-21 2.40 2.42 2.37 2.41 58.3M
2023-12-20 2.42 2.48 2.41 2.41 64.9M
2023-12-19 2.45 2.45 2.39 2.41 63.1M
2023-12-18 2.47 2.48 2.43 2.44 63.4M
2023-12-15 2.49 2.51 2.47 2.47 64.1M
2023-12-14 2.49 2.50 2.46 2.49 60.7M
2023-12-13 2.51 2.53 2.48 2.48 75.1M
2023-12-12 2.51 2.51 2.48 2.50 56.0M
2023-12-11 2.50 2.51 2.43 2.50 84.3M
2023-12-08 2.46 2.52 2.46 2.50 90.0M
2023-12-07 2.44 2.48 2.43 2.46 65.0M
2023-12-06 2.45 2.46 2.42 2.44 53.8M
2023-12-05 2.49 2.51 2.44 2.45 74.6M
2023-12-04 2.50 2.51 2.48 2.49 46.0M
2023-12-01 2.50 2.51 2.48 2.50 60.9M
2023-11-30 2.47 2.51 2.47 2.50 78.1M
2023-11-29 2.51 2.52 2.46 2.47 50.7M
2023-11-28 2.51 2.51 2.49 2.51 33.7M
2023-11-27 2.49 2.52 2.47 2.51 59.9M
2023-11-24 2.53 2.53 2.49 2.49 56.2M
2023-11-23 2.51 2.53 2.50 2.53 44.6M
2023-11-22 2.55 2.56 2.51 2.51 65.0M
2023-11-21 2.57 2.58 2.54 2.55 70.7M
2023-11-20 2.53 2.58 2.52 2.56 115.1M
2023-11-17 2.52 2.54 2.51 2.53 54.9M
2023-11-16 2.52 2.54 2.50 2.52 69.8M
2023-11-15 2.54 2.56 2.51 2.52 104.2M
2023-11-14 2.54 2.59 2.52 2.53 128.1M
2023-11-13 2.59 2.62 2.51 2.54 120.7M
2023-11-10 2.54 2.57 2.50 2.56 67.0M
2023-11-09 2.53 2.57 2.51 2.54 56.3M
2023-11-08 2.56 2.57 2.52 2.53 49.2M
2023-11-07 2.58 2.59 2.55 2.56 50.6M
2023-11-06 2.62 2.63 2.57 2.58 79.0M
2023-11-03 2.61 2.64 2.60 2.61 44.6M
2023-11-02 2.62 2.63 2.60 2.61 43.5M
2023-11-01 2.61 2.63 2.59 2.62 38.0M
2023-10-31 2.60 2.61 2.57 2.59 45.5M
2023-10-30 2.60 2.63 2.58 2.59 50.7M
2023-10-27 2.55 2.61 2.55 2.61 77.5M
2023-10-26 2.48 2.56 2.47 2.55 56.0M
2023-10-25 2.49 2.52 2.48 2.50 51.6M
2023-10-24 2.42 2.48 2.42 2.47 52.1M
2023-10-23 2.50 2.50 2.41 2.42 54.3M
2023-10-20 2.48 2.53 2.45 2.50 46.6M
2023-10-19 2.50 2.54 2.49 2.49 50.7M
2023-10-18 2.59 2.59 2.51 2.52 60.2M
2023-10-17 2.62 2.63 2.54 2.59 81.8M
2023-10-16 2.59 2.62 2.57 2.61 46.8M
2023-10-13 2.62 2.66 2.58 2.59 79.5M
2023-10-12 2.59 2.64 2.59 2.64 56.9M
2023-10-11 2.58 2.61 2.57 2.58 46.9M
2023-10-10 2.63 2.64 2.56 2.57 68.4M
2023-10-09 2.66 2.66 2.63 2.63 37.9M
2023-09-28 2.65 2.66 2.64 2.66 31.0M
2023-09-27 2.65 2.68 2.64 2.64 42.0M
2023-09-26 2.67 2.68 2.65 2.65 34.8M
2023-09-25 2.72 2.72 2.67 2.67 46.1M
2023-09-22 2.70 2.73 2.68 2.72 49.9M
2023-09-21 2.70 2.72 2.68 2.68 47.8M
2023-09-20 2.74 2.74 2.70 2.70 45.4M
2023-09-19 2.76 2.76 2.73 2.74 50.8M
2023-09-18 2.78 2.79 2.74 2.76 64.8M
2023-09-15 2.86 2.86 2.78 2.79 100.3M
2023-09-14 2.84 2.87 2.82 2.86 98.7M
2023-09-13 2.84 2.86 2.80 2.83 57.2M
2023-09-12 2.80 2.87 2.79 2.83 81.5M
2023-09-11 2.79 2.81 2.77 2.79 64.1M
2023-09-08 2.69 2.87 2.67 2.81 167.0M
2023-09-07 2.77 2.78 2.70 2.70 69.0M
2023-09-06 2.80 2.82 2.74 2.76 81.3M
2023-09-05 2.75 2.86 2.74 2.78 124.7M
2023-09-04 2.72 2.75 2.63 2.75 147.8M
2023-09-01 2.76 2.77 2.70 2.73 83.0M
2023-08-31 2.76 2.79 2.72 2.78 69.1M
2023-08-30 2.81 2.84 2.75 2.75 87.5M
2023-08-29 2.79 2.82 2.77 2.79 79.3M
2023-08-28 2.91 2.93 2.78 2.79 82.8M
2023-08-25 2.80 2.86 2.78 2.80 51.1M
2023-08-24 2.85 2.88 2.82 2.82 31.1M
2023-08-23 2.89 2.90 2.84 2.84 34.2M
2023-08-22 2.90 2.92 2.86 2.89 47.3M
2023-08-21 2.93 2.95 2.89 2.90 38.4M
2023-08-18 2.95 2.99 2.93 2.94 32.9M
2023-08-17 2.97 2.97 2.93 2.96 34.2M
2023-08-16 3.01 3.01 2.97 2.98 21.0M
2023-08-15 2.99 3.05 2.98 3.01 38.8M
2023-08-14 2.94 3.01 2.91 3.00 47.3M
2023-08-11 3.03 3.03 2.95 2.95 51.0M
2023-08-10 3.01 3.05 3.00 3.03 32.5M
2023-08-09 3.06 3.07 3.00 3.00 70.1M
2023-08-08 3.10 3.13 3.06 3.06 47.7M
2023-08-07 3.13 3.14 3.09 3.10 55.8M
2023-08-04 3.17 3.18 3.13 3.13 59.3M
2023-08-03 3.15 3.19 3.14 3.16 46.5M
2023-08-02 3.20 3.20 3.15 3.16 56.9M
2023-08-01 3.13 3.20 3.12 3.20 100.4M
2023-07-31 3.09 3.14 3.08 3.13 65.8M
2023-07-28 3.04 3.10 3.02 3.09 80.4M
2023-07-27 3.04 3.09 3.03 3.05 49.4M
2023-07-26 3.08 3.08 3.04 3.05 59.1M
2023-07-25 3.13 3.14 3.06 3.09 94.9M
2023-07-24 3.08 3.13 3.06 3.11 32.7M
2023-07-21 3.09 3.11 3.06 3.09 33.4M
2023-07-20 3.15 3.15 3.08 3.09 39.4M
2023-07-19 3.12 3.16 3.12 3.15 32.5M
2023-07-18 3.17 3.18 3.10 3.14 46.1M
2023-07-17 3.18 3.20 3.15 3.17 39.3M
2023-07-14 3.23 3.23 3.18 3.19 49.0M
2023-07-13 3.19 3.23 3.18 3.23 47.6M
2023-07-12 3.23 3.24 3.18 3.20 57.9M
2023-07-11 3.26 3.27 3.21 3.23 71.8M
2023-07-10 3.29 3.32 3.22 3.27 92.9M
2023-07-07 3.19 3.25 3.18 3.24 70.6M
2023-07-06 3.19 3.23 3.18 3.18 46.7M
2023-07-05 3.19 3.26 3.18 3.19 71.6M
2023-07-04 3.31 3.32 3.19 3.23 125.5M
2023-07-03 3.33 3.35 3.25 3.32 114.7M
2023-06-30 3.33 3.36 3.28 3.31 56.5M
2023-06-29 3.41 3.41 3.32 3.33 60.4M
2023-06-28 3.35 3.41 3.33 3.40 85.7M
2023-06-27 3.38 3.41 3.27 3.35 92.2M
2023-06-26 3.26 3.42 3.26 3.40 127.1M
2023-06-21 3.26 3.36 3.24 3.28 73.1M
2023-06-20 3.28 3.32 3.22 3.26 62.2M
2023-06-19 3.23 3.31 3.22 3.28 57.2M
2023-06-16 3.31 3.32 3.21 3.25 107.7M
2023-06-15 3.32 3.33 3.27 3.32 67.2M
2023-06-14 3.44 3.44 3.29 3.31 124.4M
2023-06-13 3.50 3.51 3.42 3.43 54.0M
2023-06-12 3.59 3.63 3.47 3.50 75.5M
2023-06-09 3.48 3.60 3.47 3.60 71.8M
2023-06-08 3.46 3.51 3.43 3.49 46.1M
2023-06-07 3.47 3.48 3.42 3.45 47.8M
2023-06-06 3.58 3.59 3.45 3.47 75.2M
2023-06-05 3.56 3.62 3.53 3.58 83.4M
2023-06-02 3.59 3.64 3.53 3.56 86.9M
2023-06-01 3.65 3.68 3.55 3.59 81.1M
2023-05-31 3.64 3.70 3.59 3.67 83.1M
2023-05-30 3.70 3.70 3.57 3.66 121.4M
2023-05-29 3.50 3.72 3.49 3.69 183.5M
2023-05-26 3.40 3.53 3.40 3.51 145.7M
2023-05-25 3.31 3.41 3.24 3.39 132.9M
2023-05-24 3.35 3.42 3.32 3.36 98.9M
2023-05-23 3.45 3.50 3.34 3.36 134.9M
2023-05-22 3.27 3.49 3.25 3.45 197.3M
2023-05-19 3.28 3.34 3.25 3.28 81.7M
2023-05-18 3.29 3.36 3.26 3.29 85.9M
2023-05-17 3.23 3.33 3.17 3.31 126.9M
2023-05-16 3.22 3.31 3.16 3.24 127.2M
2023-05-15 3.35 3.44 3.21 3.26 210.0M
2023-05-12 3.25 3.37 3.22 3.32 153.0M
2023-05-11 3.24 3.34 3.21 3.25 116.0M
2023-05-10 3.29 3.31 3.22 3.23 95.4M
2023-05-09 3.39 3.46 3.27 3.29 137.1M
2023-05-08 3.32 3.50 3.31 3.39 190.6M
2023-05-05 3.26 3.40 3.23 3.32 148.2M
2023-05-04 3.11 3.29 3.09 3.26 177.5M
2023-04-28 3.16 3.17 3.07 3.11 173.2M
2023-04-27 3.25 3.30 3.15 3.27 141.4M
2023-04-26 3.20 3.30 3.16 3.27 188.3M
2023-04-25 3.11 3.18 3.07 3.14 94.4M
2023-04-24 3.08 3.15 3.06 3.09 71.0M
2023-04-21 3.11 3.16 3.08 3.09 65.4M
2023-04-20 3.09 3.14 3.06 3.13 60.7M
2023-04-19 3.10 3.12 3.05 3.09 77.1M
2023-04-18 3.16 3.20 3.06 3.10 131.4M
2023-04-17 3.18 3.24 3.13 3.16 133.9M
2023-04-14 2.96 3.16 2.96 3.15 212.3M
2023-04-13 2.97 2.99 2.94 2.96 90.5M
2023-04-12 2.98 2.99 2.94 2.96 75.8M
2023-04-11 3.01 3.02 2.94 2.97 86.9M
2023-04-10 2.91 3.03 2.90 3.01 122.5M
2023-04-07 2.93 2.94 2.91 2.92 55.3M
2023-04-06 2.96 2.97 2.93 2.93 65.5M
2023-04-04 2.97 2.98 2.94 2.97 55.1M
2023-04-03 3.01 3.03 2.92 2.97 96.9M
2023-03-31 3.00 3.08 2.99 3.03 76.8M
2023-03-30 3.02 3.03 2.95 2.99 74.1M
2023-03-29 2.98 3.08 2.97 3.01 115.8M
2023-03-28 3.01 3.03 2.94 2.95 90.3M
2023-03-27 3.10 3.12 3.00 3.00 78.1M
2023-03-24 3.09 3.14 3.06 3.10 83.3M
2023-03-23 3.09 3.11 3.03 3.10 56.6M
2023-03-22 3.09 3.11 3.05 3.08 61.0M
2023-03-21 3.08 3.12 3.05 3.07 57.3M
2023-03-20 3.11 3.20 3.06 3.08 90.2M
2023-03-17 3.09 3.17 3.09 3.12 86.0M
2023-03-16 3.08 3.17 3.04 3.10 94.2M
2023-03-15 3.02 3.10 2.98 3.08 85.2M
2023-03-14 2.97 3.06 2.95 3.01 74.6M
2023-03-13 2.95 3.01 2.95 2.98 45.0M
2023-03-10 3.03 3.04 2.96 2.97 60.3M
2023-03-09 3.06 3.08 3.01 3.04 65.9M
2023-03-08 3.06 3.09 3.01 3.05 84.4M
2023-03-07 3.12 3.16 3.07 3.08 108.7M
2023-03-06 3.04 3.15 3.03 3.12 119.5M
2023-03-03 2.96 3.05 2.95 3.04 112.7M
2023-03-02 2.93 2.99 2.92 2.96 74.9M
2023-03-01 2.97 2.98 2.93 2.95 72.9M
2023-02-28 2.91 2.97 2.90 2.97 84.0M
2023-02-27 2.90 2.94 2.89 2.90 38.8M
2023-02-24 2.92 2.95 2.90 2.92 41.2M
2023-02-23 2.95 2.96 2.91 2.93 47.5M
2023-02-22 2.96 2.98 2.94 2.96 42.5M
2023-02-21 2.95 2.98 2.93 2.97 45.1M
2023-02-20 2.93 2.96 2.91 2.96 54.1M
2023-02-17 2.94 2.99 2.93 2.93 62.5M
2023-02-16 3.02 3.05 2.94 2.96 102.3M
2023-02-15 3.06 3.06 3.02 3.03 86.7M
2023-02-14 2.97 3.09 2.94 3.06 195.4M
2023-02-13 3.02 3.07 2.95 2.96 135.4M
2023-02-10 2.93 3.03 2.91 3.00 185.5M
2023-02-09 2.96 2.98 2.90 2.93 104.0M
2023-02-08 2.93 2.98 2.91 2.95 115.0M
2023-02-07 2.90 2.96 2.88 2.93 103.2M
2023-02-06 2.87 2.95 2.86 2.90 108.1M
2023-02-03 2.88 2.91 2.84 2.89 117.1M
2023-02-02 2.80 3.00 2.80 2.89 239.1M
2023-02-01 2.78 2.80 2.75 2.79 70.3M
2023-01-31 2.72 2.79 2.71 2.77 111.0M
2023-01-30 2.76 2.78 2.72 2.73 99.8M
2023-01-20 2.68 2.75 2.67 2.74 80.4M
2023-01-19 2.69 2.69 2.66 2.68 68.0M
2023-01-18 2.69 2.72 2.68 2.69 69.4M
2023-01-17 2.71 2.72 2.68 2.69 70.2M
2023-01-16 2.70 2.74 2.69 2.72 66.3M
2023-01-13 2.70 2.71 2.67 2.70 65.3M
2023-01-12 2.73 2.73 2.69 2.70 64.2M
2023-01-11 2.76 2.77 2.71 2.73 64.6M
2023-01-10 2.80 2.80 2.75 2.76 85.6M
2023-01-09 2.90 2.90 2.79 2.81 104.9M
2023-01-06 2.90 2.93 2.85 2.87 106.6M
2023-01-05 2.91 2.93 2.87 2.89 77.4M
2023-01-04 2.86 2.95 2.85 2.90 120.4M
2023-01-03 2.80 2.90 2.78 2.89 101.5M