Comparing Back to the side-by-side chart ↗
Huaneng Power International Inc (600011.SHG) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.52 | 7.61 | 7.44 | 7.51 | -0.13% | 98,185,320 |
| 2026-10-15 | 7.52 | 7.58 | 7.39 | 7.52 | -0.92% | 147,472,394 |
| 2026-10-14 | 7.30 | 7.62 | 7.28 | 7.59 | +4.40% | 182,836,555 |
| 2026-10-13 | 7.26 | 7.35 | 7.22 | 7.27 | +0.14% | 106,335,751 |
| 2026-10-12 | 7.31 | 7.38 | 7.25 | 7.26 | -0.95% | 135,128,368 |
| 2026-10-09 | 7.23 | 7.38 | 7.22 | 7.33 | +1.24% | 133,867,044 |
| 2026-10-08 | 7.05 | 7.30 | 7.02 | 7.24 | +2.84% | 144,061,661 |
| 2026-09-30 | 6.95 | 7.06 | 6.94 | 7.04 | +1.29% | 82,071,903 |
| 2026-09-29 | 6.91 | 7.00 | 6.89 | 6.95 | +0.14% | 86,077,517 |
| 2026-09-28 | 6.75 | 6.96 | 6.73 | 6.94 | +2.97% | 127,771,234 |
| 2026-09-24 | 6.76 | 6.79 | 6.73 | 6.74 | -0.30% | 35,724,127 |
| 2026-09-23 | 6.78 | 6.79 | 6.74 | 6.76 | -0.59% | 32,586,300 |
| 2026-09-22 | 6.78 | 6.82 | 6.72 | 6.80 | +0.15% | 60,523,052 |
| 2026-09-21 | 6.80 | 6.82 | 6.75 | 6.79 | -0.15% | 35,810,704 |
| 2026-09-18 | 6.77 | 6.86 | 6.75 | 6.80 | +0.44% | 45,540,504 |
| 2026-09-17 | 6.84 | 6.85 | 6.73 | 6.77 | -1.31% | 61,980,100 |
| 2026-09-16 | 6.92 | 6.99 | 6.84 | 6.86 | -1.29% | 62,844,410 |
| 2026-09-15 | 6.96 | 7.00 | 6.88 | 6.95 | -0.29% | 49,513,192 |
| 2026-09-14 | 6.94 | 7.05 | 6.92 | 6.97 | +0.29% | 53,507,359 |
| 2026-09-11 | 6.95 | 6.99 | 6.82 | 6.95 | +0.00% | 66,752,907 |
| 2026-09-10 | 7.03 | 7.05 | 6.93 | 6.95 | -1.28% | 66,725,104 |
| 2026-09-09 | 6.91 | 7.05 | 6.87 | 7.04 | +2.03% | 117,166,273 |
| 2026-09-08 | 6.84 | 6.90 | 6.81 | 6.90 | +0.88% | 44,919,793 |
| 2026-09-07 | 6.86 | 6.88 | 6.78 | 6.84 | -0.29% | 57,176,460 |
| 2026-09-04 | 6.88 | 6.92 | 6.84 | 6.86 | -0.15% | 59,507,167 |
| 2026-09-03 | 6.77 | 6.91 | 6.77 | 6.87 | +1.33% | 79,132,885 |
| 2026-09-02 | 6.78 | 6.82 | 6.75 | 6.78 | -0.29% | 42,020,705 |
| 2026-09-01 | 6.68 | 6.82 | 6.68 | 6.80 | +1.80% | 74,064,889 |
| 2026-08-31 | 6.75 | 6.77 | 6.68 | 6.68 | -1.47% | 52,972,920 |
| 2026-08-28 | 6.72 | 6.81 | 6.71 | 6.78 | +0.30% | 51,671,699 |
| 2026-08-27 | 6.71 | 6.76 | 6.66 | 6.76 | +0.45% | 58,042,216 |
| 2026-08-26 | 6.69 | 6.75 | 6.68 | 6.73 | +0.60% | 55,574,655 |
| 2026-08-25 | 6.63 | 6.69 | 6.61 | 6.69 | +0.75% | 45,509,130 |
| 2026-08-24 | 6.58 | 6.65 | 6.56 | 6.64 | +0.61% | 52,504,476 |
| 2026-08-21 | 6.66 | 6.66 | 6.54 | 6.60 | -0.90% | 77,541,151 |
| 2026-08-20 | 6.66 | 6.70 | 6.65 | 6.66 | -0.30% | 59,863,182 |
| 2026-08-19 | 6.70 | 6.74 | 6.65 | 6.68 | -3.05% | 138,461,517 |
| 2026-08-18 | 6.88 | 6.92 | 6.85 | 6.89 | +0.00% | 57,626,052 |
| 2026-08-17 | 6.84 | 6.90 | 6.80 | 6.89 | +0.73% | 63,643,701 |
| 2026-08-14 | 6.92 | 6.93 | 6.84 | 6.84 | -1.16% | 72,299,954 |
| 2026-08-13 | 6.93 | 6.97 | 6.90 | 6.92 | -0.43% | 91,108,152 |
| 2026-08-12 | 6.96 | 7.00 | 6.93 | 6.95 | -0.43% | 70,387,836 |
| 2026-08-11 | 6.99 | 7.07 | 6.97 | 6.98 | -0.14% | 94,252,949 |
| 2026-08-10 | 6.98 | 7.02 | 6.96 | 6.99 | +0.00% | 77,752,450 |
| 2026-08-07 | 7.02 | 7.04 | 6.92 | 6.99 | -0.29% | 116,090,035 |
| 2026-08-06 | 7.09 | 7.12 | 6.97 | 7.01 | -1.54% | 135,844,299 |
| 2026-08-05 | 7.17 | 7.18 | 7.09 | 7.12 | -1.25% | 117,184,356 |
| 2026-08-04 | 7.31 | 7.36 | 7.17 | 7.21 | -1.10% | 123,307,990 |
| 2026-08-03 | 7.19 | 7.30 | 7.18 | 7.29 | +1.39% | 121,111,809 |
| 2026-07-31 | 7.12 | 7.20 | 7.10 | 7.19 | +0.28% | 99,973,122 |
| 2026-07-30 | 7.19 | 7.27 | 7.12 | 7.17 | -0.42% | 109,871,431 |
| 2026-07-29 | 7.16 | 7.22 | 7.11 | 7.20 | +0.56% | 102,112,159 |
| 2026-07-28 | 7.08 | 7.18 | 7.05 | 7.16 | +0.28% | 94,013,684 |
| 2026-07-27 | 7.01 | 7.15 | 6.98 | 7.14 | +0.71% | 103,399,234 |
| 2026-07-24 | 7.35 | 7.39 | 7.05 | 7.09 | -4.58% | 173,749,549 |
| 2026-07-23 | 7.22 | 7.63 | 7.16 | 7.43 | +1.92% | 219,736,692 |
| 2026-07-22 | 7.12 | 7.37 | 7.11 | 7.29 | +0.83% | 182,329,550 |
| 2026-07-21 | 7.39 | 7.43 | 7.11 | 7.23 | -2.69% | 250,880,103 |
| 2026-07-20 | 6.95 | 7.44 | 6.87 | 7.43 | +7.37% | 302,075,347 |
| 2026-07-17 | 6.75 | 7.02 | 6.73 | 6.92 | +2.52% | 214,182,856 |
| 2026-07-16 | 6.85 | 6.88 | 6.73 | 6.75 | -2.17% | 112,699,986 |
| 2026-07-15 | 6.83 | 6.91 | 6.76 | 6.90 | -0.14% | 100,758,946 |
| 2026-07-14 | 6.77 | 6.92 | 6.73 | 6.91 | +2.22% | 98,992,500 |
| 2026-07-13 | 6.82 | 6.84 | 6.72 | 6.76 | -1.17% | 89,518,086 |
| 2026-07-10 | 6.70 | 6.92 | 6.62 | 6.84 | +2.09% | 137,354,090 |
| 2026-07-09 | 6.76 | 6.79 | 6.64 | 6.70 | -0.89% | 116,524,940 |
| 2026-07-08 | 6.76 | 6.87 | 6.72 | 6.76 | -0.59% | 91,532,112 |
| 2026-07-07 | 7.01 | 7.01 | 6.78 | 6.80 | -3.00% | 122,442,665 |
| 2026-07-06 | 7.07 | 7.08 | 6.95 | 7.01 | -1.27% | 112,121,129 |
| 2026-07-03 | 7.15 | 7.22 | 7.07 | 7.10 | -6.70% | 157,734,447 |
| 2026-07-02 | 7.63 | 7.80 | 7.42 | 7.61 | +0.26% | 263,864,584 |
| 2026-07-01 | 7.54 | 7.67 | 7.43 | 7.59 | +0.00% | 181,251,224 |
| 2026-06-30 | 7.47 | 7.69 | 7.42 | 7.59 | +1.47% | 151,636,038 |
| 2026-06-29 | 7.27 | 7.55 | 7.14 | 7.48 | +2.33% | 164,571,917 |
| 2026-06-26 | 7.40 | 7.56 | 7.29 | 7.31 | -1.22% | 148,969,961 |
| 2026-06-25 | 7.40 | 7.49 | 7.27 | 7.40 | -0.54% | 161,201,030 |
| 2026-06-24 | 7.79 | 7.82 | 7.40 | 7.44 | -4.37% | 191,951,137 |
| 2026-06-23 | 7.66 | 8.02 | 7.64 | 7.78 | +0.78% | 196,418,379 |
| 2026-06-22 | 7.64 | 7.72 | 7.46 | 7.72 | +1.05% | 186,190,130 |
| 2026-06-18 | 7.86 | 8.15 | 7.61 | 7.64 | -3.54% | 234,559,304 |
| 2026-06-17 | 7.86 | 7.94 | 7.73 | 7.92 | +0.51% | 175,417,816 |
| 2026-06-16 | 8.06 | 8.15 | 7.86 | 7.88 | -2.23% | 203,426,388 |
| 2026-06-15 | 8.05 | 8.06 | 7.92 | 8.06 | +0.12% | 198,457,349 |
| 2026-06-12 | 8.11 | 8.24 | 8.01 | 8.05 | -1.47% | 195,283,508 |
| 2026-06-11 | 8.11 | 8.32 | 8.00 | 8.17 | +0.12% | 170,554,700 |
| 2026-06-10 | 8.36 | 8.50 | 8.10 | 8.16 | -3.55% | 208,046,514 |
| 2026-06-09 | 8.45 | 8.46 | 8.19 | 8.46 | +0.59% | 213,267,578 |
| 2026-06-08 | 8.15 | 8.72 | 8.14 | 8.41 | +0.24% | 266,120,909 |
| 2026-06-05 | 8.61 | 8.90 | 8.28 | 8.39 | -4.11% | 344,644,446 |
| 2026-06-04 | 8.91 | 9.06 | 8.70 | 8.75 | -4.16% | 329,169,497 |
| 2026-06-03 | 8.83 | 9.56 | 8.58 | 9.13 | +0.44% | 563,625,763 |
| 2026-06-02 | 9.39 | 9.39 | 8.89 | 9.09 | -6.86% | 532,969,207 |
| 2026-06-01 | 9.00 | 9.76 | 8.70 | 9.76 | +10.03% | 712,492,660 |
| 2026-05-29 | 8.08 | 8.87 | 7.95 | 8.87 | +10.05% | 455,150,398 |
| 2026-05-28 | 7.72 | 8.30 | 7.71 | 8.06 | +4.54% | 358,326,652 |
| 2026-05-27 | 7.49 | 7.77 | 7.47 | 7.71 | +2.66% | 202,805,520 |
| 2026-05-26 | 7.46 | 7.56 | 7.35 | 7.51 | +0.67% | 129,607,565 |
| 2026-05-25 | 7.30 | 7.55 | 7.28 | 7.46 | +1.91% | 138,509,202 |
| 2026-05-22 | 7.30 | 7.38 | 7.23 | 7.32 | +0.00% | 105,454,243 |
| 2026-05-21 | 7.43 | 7.51 | 7.30 | 7.32 | -2.01% | 143,311,735 |
| 2026-05-20 | 7.79 | 7.83 | 7.41 | 7.47 | -4.48% | 185,614,870 |
| 2026-05-19 | 7.49 | 7.82 | 7.41 | 7.82 | +4.27% | 205,737,599 |
| 2026-05-18 | 7.47 | 7.57 | 7.39 | 7.50 | -0.40% | 139,774,870 |
| 2026-05-15 | 7.47 | 7.61 | 7.35 | 7.53 | +0.00% | 163,085,104 |
| 2026-05-14 | 7.72 | 7.90 | 7.53 | 7.53 | -2.21% | 268,969,598 |
| 2026-05-13 | 7.64 | 7.80 | 7.59 | 7.70 | +0.79% | 256,837,496 |
| 2026-05-12 | 7.53 | 7.68 | 7.43 | 7.64 | +2.14% | 219,775,201 |
| 2026-05-11 | 7.29 | 7.58 | 7.29 | 7.48 | +3.03% | 178,343,123 |
| 2026-05-08 | 7.27 | 7.37 | 7.19 | 7.26 | -0.14% | 129,794,980 |
| 2026-05-07 | 7.15 | 7.33 | 7.14 | 7.27 | +1.68% | 155,296,972 |
| 2026-05-06 | 7.01 | 7.15 | 7.00 | 7.15 | +2.29% | 148,333,122 |
| 2026-04-30 | 7.00 | 7.04 | 6.96 | 6.99 | -0.43% | 81,555,635 |
| 2026-04-29 | 6.87 | 7.02 | 6.87 | 7.02 | +1.59% | 167,619,494 |
| 2026-04-28 | 6.95 | 6.96 | 6.84 | 6.91 | -0.58% | 109,008,953 |
| 2026-04-27 | 6.98 | 6.99 | 6.92 | 6.95 | -0.43% | 89,028,204 |
| 2026-04-24 | 7.00 | 7.01 | 6.91 | 6.98 | -0.14% | 120,622,322 |
| 2026-04-23 | 6.96 | 7.03 | 6.89 | 6.99 | +0.29% | 124,648,246 |
| 2026-04-22 | 7.03 | 7.05 | 6.93 | 6.97 | -0.71% | 134,623,389 |
| 2026-04-21 | 6.92 | 7.07 | 6.88 | 7.02 | +1.59% | 147,957,110 |
| 2026-04-20 | 6.95 | 7.01 | 6.89 | 6.91 | -0.43% | 109,622,628 |
| 2026-04-17 | 6.99 | 7.03 | 6.91 | 6.94 | -0.72% | 72,065,574 |
| 2026-04-16 | 7.00 | 7.04 | 6.97 | 6.99 | -0.14% | 57,628,223 |
| 2026-04-15 | 6.92 | 7.04 | 6.90 | 7.00 | +0.72% | 78,247,184 |
| 2026-04-14 | 6.93 | 7.02 | 6.91 | 6.95 | +0.43% | 76,188,955 |
| 2026-04-13 | 6.83 | 6.96 | 6.78 | 6.92 | +1.17% | 96,234,237 |
| 2026-04-10 | 6.85 | 6.87 | 6.82 | 6.84 | +0.15% | 51,082,761 |
| 2026-04-09 | 6.81 | 6.87 | 6.78 | 6.83 | -0.44% | 62,800,706 |
| 2026-04-08 | 6.78 | 6.88 | 6.77 | 6.86 | +2.08% | 107,959,309 |
| 2026-04-07 | 6.89 | 6.92 | 6.66 | 6.72 | -2.47% | 131,048,479 |
| 2026-04-03 | 7.03 | 7.04 | 6.84 | 6.89 | -1.99% | 77,683,097 |
| 2026-04-02 | 7.05 | 7.07 | 7.00 | 7.03 | -0.42% | 69,703,372 |
| 2026-04-01 | 7.07 | 7.08 | 7.01 | 7.06 | +0.57% | 87,745,722 |
| 2026-03-31 | 7.16 | 7.19 | 7.00 | 7.02 | -1.96% | 119,835,751 |
| 2026-03-30 | 7.41 | 7.42 | 7.13 | 7.16 | -4.41% | 176,774,743 |
| 2026-03-27 | 7.42 | 7.56 | 7.37 | 7.49 | -0.53% | 125,243,430 |
| 2026-03-26 | 7.67 | 7.67 | 7.49 | 7.53 | -1.95% | 198,827,942 |
| 2026-03-25 | 7.50 | 7.85 | 7.31 | 7.68 | +2.13% | 280,155,257 |
| 2026-03-24 | 7.60 | 7.61 | 7.29 | 7.52 | +2.45% | 179,644,955 |
| 2026-03-23 | 7.48 | 7.51 | 7.28 | 7.34 | -2.65% | 129,363,771 |
| 2026-03-20 | 7.49 | 7.68 | 7.45 | 7.54 | +0.80% | 131,629,604 |
| 2026-03-19 | 7.44 | 7.58 | 7.42 | 7.48 | -0.13% | 110,861,361 |
| 2026-03-18 | 7.50 | 7.62 | 7.40 | 7.49 | +0.00% | 85,276,729 |
| 2026-03-17 | 7.62 | 7.71 | 7.48 | 7.49 | -1.96% | 96,533,406 |
| 2026-03-16 | 7.83 | 7.90 | 7.59 | 7.64 | -2.68% | 151,481,655 |
| 2026-03-13 | 7.95 | 8.00 | 7.81 | 7.85 | -0.38% | 176,322,093 |
| 2026-03-12 | 7.71 | 7.90 | 7.68 | 7.88 | +2.20% | 143,844,023 |
| 2026-03-11 | 7.53 | 7.72 | 7.39 | 7.71 | +2.53% | 138,885,107 |
| 2026-03-10 | 7.58 | 7.67 | 7.46 | 7.52 | -0.79% | 110,570,641 |
| 2026-03-09 | 7.54 | 7.67 | 7.52 | 7.58 | -0.39% | 111,627,450 |
| 2026-03-06 | 7.45 | 7.63 | 7.44 | 7.61 | +1.74% | 110,683,677 |
| 2026-03-05 | 7.39 | 7.54 | 7.38 | 7.48 | +1.22% | 120,146,203 |
| 2026-03-04 | 7.37 | 7.46 | 7.29 | 7.39 | -0.54% | 131,869,884 |
| 2026-03-03 | 7.44 | 7.57 | 7.35 | 7.43 | +0.41% | 182,740,979 |
| 2026-03-02 | 7.21 | 7.50 | 7.20 | 7.40 | +2.21% | 209,164,213 |
| 2026-02-27 | 7.10 | 7.32 | 7.08 | 7.24 | +2.12% | 209,233,043 |
| 2026-02-26 | 6.99 | 7.13 | 6.98 | 7.09 | +1.58% | 82,235,023 |
| 2026-02-25 | 7.07 | 7.18 | 6.96 | 6.98 | -0.99% | 157,910,576 |
| 2026-02-24 | 6.98 | 7.06 | 6.97 | 7.05 | +1.15% | 58,241,350 |
| 2026-02-13 | 6.97 | 6.98 | 6.90 | 6.97 | +0.00% | 48,386,962 |
| 2026-02-12 | 6.98 | 7.01 | 6.93 | 6.97 | +0.43% | 57,141,532 |
| 2026-02-11 | 6.94 | 6.98 | 6.91 | 6.94 | +0.00% | 38,792,469 |
| 2026-02-10 | 6.96 | 6.97 | 6.92 | 6.94 | -0.29% | 34,160,870 |
| 2026-02-09 | 6.94 | 6.99 | 6.93 | 6.96 | +0.58% | 49,987,616 |
| 2026-02-06 | 6.90 | 6.99 | 6.89 | 6.92 | -0.14% | 47,080,380 |
| 2026-02-05 | 6.91 | 6.96 | 6.88 | 6.93 | -0.43% | 49,861,423 |
| 2026-02-04 | 6.84 | 6.96 | 6.83 | 6.96 | +1.61% | 64,645,069 |
| 2026-02-03 | 6.87 | 6.91 | 6.79 | 6.85 | +0.00% | 61,840,638 |
| 2026-02-02 | 7.02 | 7.07 | 6.84 | 6.85 | -2.97% | 94,265,300 |
| 2026-01-30 | 7.05 | 7.10 | 6.98 | 7.06 | -0.14% | 56,411,681 |
| 2026-01-29 | 7.07 | 7.09 | 6.94 | 7.07 | +0.00% | 110,805,140 |
| 2026-01-28 | 7.18 | 7.22 | 7.04 | 7.07 | -1.81% | 114,513,445 |
| 2026-01-27 | 7.39 | 7.40 | 7.19 | 7.20 | -2.57% | 87,073,784 |
| 2026-01-26 | 7.35 | 7.43 | 7.32 | 7.39 | +0.54% | 83,199,587 |
| 2026-01-23 | 7.43 | 7.43 | 7.33 | 7.35 | -0.94% | 80,992,343 |
| 2026-01-22 | 7.46 | 7.50 | 7.41 | 7.42 | -0.27% | 68,577,056 |
| 2026-01-21 | 7.52 | 7.52 | 7.40 | 7.44 | -1.33% | 82,926,700 |
| 2026-01-20 | 7.46 | 7.54 | 7.41 | 7.54 | +0.67% | 82,437,815 |
| 2026-01-19 | 7.42 | 7.53 | 7.40 | 7.49 | +0.40% | 70,525,132 |
| 2026-01-16 | 7.44 | 7.61 | 7.40 | 7.46 | +0.81% | 116,742,331 |
| 2026-01-15 | 7.33 | 7.41 | 7.32 | 7.40 | +0.82% | 60,331,446 |
| 2026-01-14 | 7.42 | 7.44 | 7.33 | 7.34 | -1.08% | 85,087,181 |
| 2026-01-13 | 7.39 | 7.45 | 7.38 | 7.42 | +0.41% | 67,711,768 |
| 2026-01-12 | 7.36 | 7.40 | 7.32 | 7.39 | +0.14% | 59,971,272 |
| 2026-01-09 | 7.40 | 7.41 | 7.35 | 7.38 | -0.14% | 53,940,338 |
| 2026-01-08 | 7.42 | 7.45 | 7.38 | 7.39 | -0.40% | 56,199,450 |
| 2026-01-07 | 7.42 | 7.48 | 7.40 | 7.42 | -0.27% | 59,927,665 |
| 2026-01-06 | 7.42 | 7.45 | 7.39 | 7.44 | +0.27% | 77,939,110 |
| 2026-01-05 | 7.46 | 7.52 | 7.38 | 7.42 | -0.54% | 75,594,440 |
| 2025-12-31 | 7.38 | 7.50 | 7.36 | 7.46 | +0.95% | 73,588,244 |
| 2025-12-30 | 7.62 | 7.67 | 7.36 | 7.39 | -3.78% | 130,971,529 |
| 2025-12-29 | 8.07 | 8.09 | 7.62 | 7.68 | -5.07% | 159,095,874 |
| 2025-12-26 | 7.98 | 8.13 | 7.94 | 8.09 | +1.25% | 58,403,350 |
| 2025-12-25 | 7.96 | 8.06 | 7.92 | 7.99 | +0.13% | 40,032,553 |
| 2025-12-24 | 7.92 | 7.99 | 7.84 | 7.98 | +0.63% | 39,582,102 |
| 2025-12-23 | 7.84 | 7.99 | 7.82 | 7.93 | +1.15% | 61,242,740 |
| 2025-12-22 | 7.83 | 7.85 | 7.73 | 7.84 | +0.26% | 51,555,380 |
| 2025-12-19 | 7.85 | 7.88 | 7.81 | 7.82 | -0.64% | 32,987,967 |
| 2025-12-18 | 7.80 | 7.88 | 7.74 | 7.87 | +0.77% | 37,443,242 |
| 2025-12-17 | 7.74 | 7.84 | 7.67 | 7.81 | +0.77% | 45,001,401 |
| 2025-12-16 | 7.90 | 7.91 | 7.71 | 7.75 | -1.77% | 52,081,001 |
| 2025-12-15 | 7.85 | 7.92 | 7.84 | 7.89 | +0.51% | 39,004,778 |
| 2025-12-12 | 7.81 | 7.88 | 7.78 | 7.85 | +0.38% | 45,498,994 |
| 2025-12-11 | 7.82 | 7.92 | 7.80 | 7.82 | +0.00% | 40,746,682 |
| 2025-12-10 | 7.76 | 7.85 | 7.73 | 7.82 | +0.39% | 33,588,786 |
| 2025-12-09 | 7.82 | 7.90 | 7.76 | 7.79 | -0.13% | 34,071,575 |
| 2025-12-08 | 7.90 | 7.92 | 7.76 | 7.80 | -1.14% | 45,932,149 |
| 2025-12-05 | 7.92 | 7.96 | 7.85 | 7.89 | -0.50% | 46,614,683 |
| 2025-12-04 | 8.02 | 8.02 | 7.90 | 7.93 | -0.75% | 37,100,444 |
| 2025-12-03 | 7.89 | 8.06 | 7.87 | 7.99 | +1.27% | 58,698,484 |
| 2025-12-02 | 7.91 | 7.95 | 7.82 | 7.89 | -0.25% | 39,139,411 |
| 2025-12-01 | 7.77 | 7.92 | 7.76 | 7.91 | +1.67% | 49,940,554 |
| 2025-11-28 | 7.91 | 7.91 | 7.77 | 7.78 | -1.77% | 46,699,600 |
| 2025-11-27 | 7.77 | 7.96 | 7.75 | 7.92 | +1.54% | 53,969,554 |
| 2025-11-26 | 7.72 | 7.84 | 7.69 | 7.80 | +1.17% | 50,238,139 |
| 2025-11-25 | 7.68 | 7.72 | 7.57 | 7.71 | +0.78% | 58,804,646 |
| 2025-11-24 | 7.76 | 7.78 | 7.63 | 7.65 | -0.91% | 62,403,344 |
| 2025-11-21 | 7.81 | 7.86 | 7.71 | 7.72 | -1.78% | 64,672,359 |
| 2025-11-20 | 7.91 | 7.95 | 7.82 | 7.86 | -0.51% | 44,150,375 |
| 2025-11-19 | 7.82 | 7.95 | 7.81 | 7.90 | +1.02% | 49,031,182 |
| 2025-11-18 | 7.88 | 7.90 | 7.79 | 7.82 | -0.64% | 49,230,162 |
| 2025-11-17 | 7.92 | 7.95 | 7.79 | 7.87 | -0.63% | 55,874,646 |
| 2025-11-14 | 8.08 | 8.10 | 7.91 | 7.92 | -1.86% | 67,214,845 |
| 2025-11-13 | 8.15 | 8.18 | 8.02 | 8.07 | -0.98% | 62,859,582 |
| 2025-11-12 | 8.23 | 8.25 | 8.13 | 8.15 | -0.49% | 43,526,629 |
| 2025-11-11 | 8.26 | 8.27 | 8.11 | 8.19 | -0.97% | 63,710,898 |
| 2025-11-10 | 8.31 | 8.44 | 8.26 | 8.27 | +0.24% | 62,359,278 |
| 2025-11-07 | 8.27 | 8.40 | 8.23 | 8.25 | -0.24% | 52,723,893 |
| 2025-11-06 | 8.16 | 8.34 | 8.16 | 8.27 | +1.35% | 74,182,992 |
| 2025-11-05 | 8.10 | 8.21 | 8.00 | 8.16 | +0.37% | 53,161,831 |
| 2025-11-04 | 8.16 | 8.25 | 8.09 | 8.13 | -0.49% | 60,664,995 |
| 2025-11-03 | 8.15 | 8.25 | 8.10 | 8.17 | +0.49% | 78,035,263 |
| 2025-10-31 | 8.36 | 8.37 | 8.09 | 8.13 | -2.98% | 98,459,739 |
| 2025-10-30 | 8.24 | 8.49 | 8.09 | 8.38 | +1.45% | 130,281,189 |
| 2025-10-29 | 8.04 | 8.34 | 7.96 | 8.26 | +6.86% | 203,860,316 |
| 2025-10-28 | 7.76 | 7.78 | 7.67 | 7.73 | -0.26% | 61,910,204 |
| 2025-10-27 | 7.55 | 7.86 | 7.55 | 7.75 | +2.65% | 101,075,331 |
| 2025-10-24 | 7.73 | 7.73 | 7.54 | 7.55 | -2.45% | 72,716,728 |
| 2025-10-23 | 7.57 | 7.74 | 7.55 | 7.74 | +2.25% | 75,824,966 |
| 2025-10-22 | 7.48 | 7.62 | 7.47 | 7.57 | +1.07% | 63,726,818 |
| 2025-10-21 | 7.45 | 7.51 | 7.41 | 7.49 | +0.00% | 61,941,174 |
| 2025-10-20 | 7.48 | 7.51 | 7.32 | 7.49 | +0.13% | 77,997,970 |
| 2025-10-17 | 7.50 | 7.58 | 7.45 | 7.48 | +0.00% | 80,982,549 |
| 2025-10-16 | 7.40 | 7.49 | 7.35 | 7.48 | +0.81% | 58,586,139 |
| 2025-10-15 | 7.37 | 7.50 | 7.33 | 7.42 | +1.09% | 83,532,561 |
| 2025-10-14 | 7.27 | 7.39 | 7.24 | 7.34 | +0.69% | 83,820,563 |
| 2025-10-13 | 7.18 | 7.30 | 7.10 | 7.29 | -0.14% | 71,158,113 |
| 2025-10-10 | 7.25 | 7.38 | 7.21 | 7.30 | +0.27% | 64,286,555 |
| 2025-10-09 | 7.06 | 7.29 | 7.06 | 7.28 | +3.12% | 94,938,591 |
| 2025-09-30 | 7.10 | 7.13 | 7.04 | 7.06 | -0.84% | 61,647,381 |
| 2025-09-29 | 7.16 | 7.18 | 7.00 | 7.12 | -0.14% | 105,269,916 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 10월 (+11.68%). 가장 약한 달: 6월 (-12.01%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Huaneng Power International Inc (600011.SHG)의 최근 종가는 얼마입니까?
2026-10-16 기준 7.51. Closelook 데이터 레이크의 일별 가격 기록 기준.
600011.SHG의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 9.76, 최저 6.54 (2026-10-16 기준).
Huaneng Power International Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 600011.SHG의 가장 강한 달은 10월(평균 +11.68%), 가장 약한 달은 6월(평균 -12.01%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 431개로 계산.