State Grid Information

600131
🏛️ 中国 →
17.66
最終更新: 2025-09-30
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 22.80 22.93 21.72 21.85 22.4M
2021-12-30 22.39 22.73 21.80 22.46 14.3M
2021-12-29 22.46 22.51 21.53 22.22 20.7M
2021-12-28 23.26 23.28 21.83 22.55 21.3M
2021-12-27 23.26 24.80 21.54 22.94 44.0M
2021-12-24 22.82 23.62 22.52 23.13 22.2M
2021-12-23 22.45 23.12 21.80 22.92 18.8M
2021-12-22 23.17 23.20 22.28 22.35 21.6M
2021-12-21 23.09 23.72 22.89 23.16 20.5M
2021-12-20 22.84 24.21 22.46 22.80 30.6M
2021-12-17 22.99 23.49 22.00 22.71 29.8M
2021-12-16 22.97 23.25 22.45 22.69 40.5M
2021-12-15 20.66 22.89 20.51 22.25 63.5M
2021-12-14 19.39 20.81 19.39 20.81 52.8M
2021-12-13 17.95 19.30 17.92 18.92 14.0M
2021-12-10 17.68 18.22 17.61 17.80 10.1M
2021-12-09 17.96 18.37 17.65 17.77 7.3M
2021-12-08 17.45 18.26 17.11 17.98 14.4M
2021-12-07 17.56 17.96 16.97 17.22 11.6M
2021-12-06 17.99 18.12 17.41 17.60 15.4M
2021-12-03 18.68 18.68 17.37 17.99 19.0M
2021-12-02 18.51 18.98 18.05 18.35 23.3M
2021-12-01 19.15 19.58 19.13 19.52 8.6M
2021-11-30 19.68 19.88 19.03 19.19 10.8M
2021-11-29 19.00 20.35 18.83 19.66 18.9M
2021-11-26 19.08 19.85 18.70 19.29 15.0M
2021-11-25 18.82 19.76 18.43 19.28 25.5M
2021-11-24 18.28 18.65 17.77 18.08 13.0M
2021-11-23 18.13 18.68 17.75 18.28 12.9M
2021-11-22 17.79 18.26 17.57 18.11 17.0M
2021-11-19 17.82 18.00 17.56 17.72 10.6M
2021-11-18 18.20 18.40 17.62 17.80 16.0M
2021-11-17 17.82 18.29 17.11 18.12 25.1M
2021-11-16 18.92 18.98 17.66 17.85 27.5M
2021-11-15 18.53 19.89 18.21 18.26 58.4M
2021-11-12 16.71 18.39 16.65 18.12 38.4M
2021-11-11 16.27 16.88 16.27 16.73 9.7M
2021-11-10 16.50 16.55 16.00 16.36 10.2M
2021-11-09 16.29 16.85 16.06 16.58 13.1M
2021-11-08 16.16 16.34 15.96 16.20 12.3M
2021-11-05 16.93 17.05 16.10 16.15 17.7M
2021-11-04 16.44 17.68 16.24 17.07 22.5M
2021-11-03 16.13 16.89 16.10 16.32 16.9M
2021-11-02 16.36 16.90 16.03 16.18 19.1M
2021-11-01 15.24 16.76 14.90 16.41 36.9M
2021-10-29 15.78 15.78 14.87 15.24 28.4M
2021-10-28 14.00 15.49 14.00 15.49 30.7M
2021-10-27 14.38 14.38 13.94 14.08 5.8M
2021-10-26 14.42 14.42 14.07 14.26 5.0M
2021-10-25 13.67 14.32 13.67 14.30 7.9M
2021-10-22 14.05 14.10 13.75 13.76 5.0M
2021-10-21 14.09 14.16 13.81 14.05 6.9M
2021-10-20 13.83 14.18 13.80 14.03 5.3M
2021-10-19 14.02 14.20 13.80 13.86 6.2M
2021-10-18 13.75 14.20 13.51 14.02 6.2M
2021-10-15 13.93 13.98 13.62 13.76 5.3M
2021-10-14 13.52 14.05 13.30 14.01 8.5M
2021-10-13 13.68 13.82 13.22 13.51 6.6M
2021-10-12 14.08 14.29 13.49 13.68 12.9M
2021-10-11 15.79 15.92 14.13 14.18 20.9M
2021-10-08 16.03 16.20 15.50 15.70 9.5M
2021-09-30 16.00 16.31 15.72 15.84 9.5M
2021-09-29 16.09 16.16 15.72 15.75 10.8M
2021-09-28 16.00 16.65 15.60 16.29 16.2M
2021-09-27 15.78 16.60 15.78 16.20 21.9M
2021-09-24 15.93 16.12 15.55 15.67 13.2M
2021-09-23 16.25 16.96 15.89 16.12 27.8M
2021-09-22 14.65 16.20 14.65 15.86 26.6M
2021-09-17 14.55 15.19 14.52 14.75 10.9M
2021-09-16 14.99 15.20 14.45 14.52 10.4M
2021-09-15 14.88 15.12 14.61 14.86 8.2M
2021-09-14 15.21 15.38 14.91 14.93 9.5M
2021-09-13 15.25 15.88 15.16 15.29 11.5M
2021-09-10 15.60 16.36 15.46 15.54 20.4M
2021-09-09 15.78 15.86 15.46 15.64 16.1M
2021-09-08 16.38 16.44 15.50 15.86 33.8M
2021-09-07 14.53 15.90 14.53 15.90 29.8M
2021-09-06 15.05 15.05 14.45 14.45 18.7M
2021-09-03 14.80 15.61 14.61 15.10 45.2M
2021-09-02 13.52 14.21 13.36 14.19 15.7M
2021-09-01 12.87 13.54 12.87 13.52 13.4M
2021-08-31 13.54 13.55 12.95 13.00 9.4M
2021-08-30 13.42 13.78 13.38 13.50 6.8M
2021-08-27 13.30 13.57 13.20 13.37 5.3M
2021-08-26 13.60 13.66 13.27 13.30 8.3M
2021-08-25 13.85 13.91 13.50 13.64 7.9M
2021-08-24 14.01 14.10 13.82 13.88 4.8M
2021-08-23 13.84 14.11 13.81 14.00 7.0M
2021-08-20 13.90 14.08 13.50 13.93 6.1M
2021-08-19 14.02 14.04 13.73 13.85 4.6M
2021-08-18 13.88 14.15 13.72 14.03 5.1M
2021-08-17 14.15 14.36 13.71 13.88 8.5M
2021-08-16 14.50 14.79 14.01 14.22 9.4M
2021-08-13 14.89 14.90 14.46 14.53 12.0M
2021-08-12 14.45 15.69 14.44 14.95 22.5M
2021-08-11 14.22 14.40 14.11 14.34 9.6M
2021-08-10 14.06 14.35 13.82 14.22 8.4M
2021-08-09 13.93 14.55 13.82 14.15 12.8M
2021-08-06 13.80 14.11 13.52 14.04 15.3M
2021-08-05 13.91 14.65 13.83 14.07 23.0M
2021-08-04 13.89 13.89 13.37 13.73 25.5M
2021-08-03 12.55 13.73 12.45 13.73 30.4M
2021-08-02 11.94 12.54 11.82 12.48 9.1M
2021-07-30 11.73 12.11 11.61 11.92 7.5M
2021-07-29 12.32 12.40 11.84 11.88 7.1M
2021-07-28 12.70 12.82 12.16 12.33 5.8M
2021-07-27 12.66 12.80 12.56 12.76 3.5M
2021-07-26 12.85 12.93 12.51 12.65 4.6M
2021-07-23 13.03 13.03 12.66 12.85 5.8M
2021-07-22 13.00 13.14 12.98 13.02 3.9M
2021-07-21 12.70 13.19 12.67 13.05 4.9M
2021-07-20 12.89 12.90 12.64 12.73 3.4M
2021-07-19 13.01 13.09 12.74 12.91 4.2M
2021-07-16 13.10 13.18 12.98 13.00 3.3M
2021-07-15 13.17 13.21 12.95 13.00 3.4M
2021-07-14 12.99 13.24 12.86 13.15 5.8M
2021-07-13 13.06 13.09 12.81 12.99 5.1M
2021-07-12 12.68 13.27 12.68 12.99 7.0M
2021-07-09 12.67 12.74 12.57 12.62 3.7M
2021-07-08 12.79 12.94 12.66 12.68 4.2M
2021-07-07 12.89 12.95 12.70 12.77 4.4M
2021-07-06 13.01 13.04 12.80 12.88 4.0M
2021-07-05 13.10 13.22 12.99 13.05 3.0M
2021-07-02 13.24 13.37 13.14 13.18 2.4M
2021-07-01 13.24 13.39 13.17 13.24 2.4M
2021-06-30 13.54 13.54 13.18 13.24 3.5M
2021-06-29 13.65 13.70 13.30 13.36 4.2M
2021-06-28 13.50 13.73 13.45 13.63 6.0M
2021-06-25 13.40 13.54 13.27 13.38 3.6M
2021-06-24 13.30 13.49 13.19 13.41 6.0M
2021-06-23 13.06 13.36 12.80 13.35 8.2M
2021-06-22 13.13 13.16 13.01 13.04 4.2M
2021-06-21 13.18 13.23 13.05 13.07 4.8M
2021-06-18 13.30 13.39 13.14 13.17 4.6M
2021-06-17 13.29 13.44 13.25 13.35 2.9M
2021-06-16 13.41 13.47 13.27 13.29 3.1M
2021-06-15 13.47 13.63 13.40 13.48 3.6M
2021-06-11 13.69 13.77 13.37 13.43 7.0M
2021-06-10 13.34 13.77 13.31 13.67 6.5M
2021-06-09 13.43 13.49 13.30 13.35 3.5M
2021-06-08 13.52 13.58 13.38 13.42 3.8M
2021-06-07 13.60 13.66 13.46 13.52 3.5M
2021-06-04 13.56 13.62 13.45 13.60 2.8M
2021-06-03 13.63 13.67 13.55 13.58 4.5M
2021-06-02 13.70 13.76 13.60 13.67 4.9M
2021-06-01 14.03 14.03 13.65 13.75 7.6M
2021-05-31 13.90 14.04 13.76 14.03 4.5M
2021-05-28 14.00 14.13 13.82 13.82 4.3M
2021-05-27 13.85 14.10 13.80 14.02 3.9M
2021-05-26 13.81 13.89 13.73 13.85 3.0M
2021-05-25 13.70 13.89 13.61 13.80 3.9M
2021-05-24 13.74 13.86 13.54 13.70 3.0M
2021-05-21 13.80 13.85 13.68 13.73 3.1M
2021-05-20 13.66 13.88 13.66 13.86 2.8M
2021-05-19 13.90 13.90 13.68 13.74 3.3M
2021-05-18 14.00 14.02 13.81 13.96 2.3M
2021-05-17 13.83 14.06 13.77 13.87 3.7M
2021-05-14 13.76 13.86 13.58 13.83 4.0M
2021-05-13 13.76 13.91 13.68 13.75 2.4M
2021-05-12 14.03 14.04 13.70 13.80 2.8M
2021-05-11 14.05 14.15 13.89 13.92 2.5M
2021-05-10 13.80 14.09 13.80 14.05 3.0M
2021-05-07 13.73 13.89 13.69 13.79 2.1M
2021-05-06 13.70 13.89 13.61 13.73 2.1M
2021-04-30 13.80 13.99 13.72 13.76 2.6M
2021-04-29 14.20 14.21 13.67 13.80 6.9M
2021-04-28 14.22 14.35 14.10 14.22 1.7M
2021-04-27 14.36 14.52 14.10 14.17 2.8M
2021-04-26 14.53 14.60 14.36 14.36 3.3M
2021-04-23 14.76 14.85 14.45 14.54 3.6M
2021-04-22 14.80 14.90 14.75 14.76 2.8M
2021-04-21 15.10 15.10 14.78 14.80 6.2M
2021-04-20 14.88 15.55 14.75 15.31 9.4M
2021-04-19 14.68 14.93 14.65 14.88 3.4M
2021-04-16 14.50 14.73 14.48 14.69 2.4M
2021-04-15 14.63 14.68 14.40 14.46 2.8M
2021-04-14 14.48 14.85 14.48 14.62 2.5M
2021-04-13 14.72 14.88 14.38 14.47 5.1M
2021-04-12 14.90 15.08 14.73 14.73 3.7M
2021-04-09 14.77 15.05 14.75 14.95 4.5M
2021-04-08 15.01 15.10 14.74 14.75 4.7M
2021-04-07 14.95 15.09 14.71 14.98 4.5M
2021-04-06 15.02 15.18 14.90 14.96 3.9M
2021-04-02 15.43 15.50 14.82 14.96 7.6M
2021-04-01 15.34 15.55 15.17 15.46 4.0M
2021-03-31 15.20 15.55 15.05 15.39 5.9M
2021-03-30 15.88 15.88 15.17 15.31 8.9M
2021-03-29 16.44 16.55 15.70 15.80 9.5M
2021-03-26 16.34 16.68 16.25 16.40 8.4M
2021-03-25 16.14 16.59 15.86 16.27 7.9M
2021-03-24 16.45 17.00 16.21 16.33 11.7M
2021-03-23 16.69 16.71 16.26 16.56 12.0M
2021-03-22 15.99 16.84 15.91 16.75 23.3M
2021-03-19 15.40 16.15 15.30 15.88 12.4M
2021-03-18 15.23 15.90 15.09 15.68 10.5M
2021-03-17 15.50 15.57 15.13 15.23 9.0M
2021-03-16 15.49 16.10 15.30 15.82 14.4M
2021-03-15 15.33 15.44 14.86 15.11 8.4M
2021-03-12 14.92 15.46 14.56 15.33 10.5M
2021-03-11 14.34 15.11 14.15 14.90 9.0M
2021-03-10 14.69 14.80 14.29 14.30 5.9M
2021-03-09 15.01 15.34 14.48 14.70 6.0M
2021-03-08 15.40 15.55 14.86 15.01 9.6M
2021-03-05 15.50 15.65 15.15 15.46 9.9M
2021-03-04 15.18 15.79 15.01 15.34 12.7M
2021-03-03 14.70 15.43 14.46 15.17 12.6M
2021-03-02 14.19 15.52 14.19 14.79 16.6M
2021-03-01 14.07 14.25 14.01 14.15 3.5M
2021-02-26 14.10 14.25 13.83 13.95 4.5M
2021-02-25 14.53 14.53 14.13 14.16 3.8M
2021-02-24 14.33 14.62 14.26 14.33 4.4M
2021-02-23 14.42 14.60 14.21 14.27 4.5M
2021-02-22 14.74 14.84 14.48 14.48 6.6M
2021-02-19 14.43 14.77 14.30 14.71 7.2M
2021-02-18 13.94 14.58 13.93 14.41 7.6M
2021-02-10 13.78 14.00 13.71 13.87 4.3M
2021-02-09 13.53 13.83 13.49 13.73 4.6M
2021-02-08 13.43 13.75 13.27 13.53 4.0M
2021-02-05 13.49 13.82 13.39 13.40 4.5M
2021-02-04 13.45 13.61 13.39 13.58 3.4M
2021-02-03 13.77 13.93 13.53 13.53 3.8M
2021-02-02 14.15 14.19 13.71 13.77 5.1M
2021-02-01 13.33 14.32 13.33 13.96 9.3M
2021-01-29 13.37 13.50 13.21 13.50 4.8M
2021-01-28 13.77 13.79 13.34 13.35 7.2M
2021-01-27 13.99 14.09 13.66 13.66 7.1M
2021-01-26 14.01 14.89 14.01 14.12 14.3M
2021-01-25 14.05 14.10 13.34 13.61 6.4M
2021-01-22 14.22 14.22 14.04 14.06 4.8M
2021-01-21 14.23 14.26 14.00 14.21 4.8M
2021-01-20 14.40 14.48 14.03 14.09 6.9M
2021-01-19 14.20 14.96 14.10 14.49 9.7M
2021-01-18 14.35 14.47 14.16 14.25 5.2M
2021-01-15 14.59 14.70 14.35 14.35 5.5M
2021-01-14 14.31 14.84 14.10 14.72 8.4M
2021-01-13 14.68 14.69 14.33 14.36 6.1M
2021-01-12 14.90 14.99 14.56 14.69 8.7M
2021-01-11 15.00 15.35 14.19 15.03 23.4M
2021-01-08 13.50 14.59 13.49 14.59 7.1M
2021-01-07 14.07 14.10 13.21 13.26 13.1M
2021-01-06 14.45 14.45 14.00 14.08 6.5M
2021-01-05 14.64 14.78 14.36 14.45 5.8M
2021-01-04 14.62 14.93 14.32 14.64 9.2M