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
2023-12-29 14.99 15.42 14.89 15.15 7.8M
2023-12-28 14.72 15.00 14.40 14.98 8.1M
2023-12-27 14.42 14.73 14.28 14.70 6.9M
2023-12-26 14.81 14.81 14.38 14.41 4.6M
2023-12-25 14.54 14.85 14.45 14.81 6.1M
2023-12-22 14.54 14.74 14.41 14.54 8.1M
2023-12-21 14.15 14.61 13.88 14.54 13.1M
2023-12-20 15.24 15.24 14.02 14.22 18.9M
2023-12-19 15.10 15.30 15.05 15.20 4.2M
2023-12-18 15.35 15.63 15.08 15.12 7.6M
2023-12-15 15.62 15.76 15.43 15.44 8.6M
2023-12-14 16.14 16.14 15.60 15.69 8.7M
2023-12-13 16.09 16.26 15.95 16.05 4.6M
2023-12-12 16.31 16.45 16.11 16.12 5.2M
2023-12-11 16.19 16.45 16.09 16.37 10.1M
2023-12-08 15.86 16.38 15.76 16.21 15.0M
2023-12-07 15.89 15.90 15.68 15.81 5.7M
2023-12-06 15.68 16.09 15.33 15.86 8.0M
2023-12-05 16.07 16.18 15.65 15.70 8.7M
2023-12-04 15.75 16.28 15.50 16.07 13.1M
2023-12-01 15.37 15.89 15.32 15.71 10.9M
2023-11-30 15.33 15.41 15.09 15.36 6.1M
2023-11-29 15.42 15.59 15.23 15.40 7.8M
2023-11-28 15.45 15.48 15.21 15.42 6.8M
2023-11-27 15.41 15.59 15.18 15.42 7.0M
2023-11-24 15.66 15.69 15.27 15.33 7.2M
2023-11-23 15.58 15.67 15.25 15.61 6.2M
2023-11-22 15.74 16.10 15.55 15.58 8.2M
2023-11-21 16.15 16.16 15.63 15.74 12.9M
2023-11-20 15.82 16.45 15.80 16.14 15.1M
2023-11-17 15.65 16.22 15.60 15.82 13.3M
2023-11-16 16.01 16.11 15.72 15.74 12.9M
2023-11-15 15.67 16.03 15.46 16.00 17.7M
2023-11-14 15.10 15.83 14.91 15.53 18.0M
2023-11-13 14.83 15.15 14.79 15.01 8.4M
2023-11-10 15.04 15.04 14.65 14.80 9.0M
2023-11-09 14.97 15.23 14.80 15.05 12.3M
2023-11-08 15.45 15.55 14.86 14.96 17.6M
2023-11-07 14.22 15.60 14.08 15.48 25.4M
2023-11-06 13.72 14.27 13.65 14.22 15.1M
2023-11-03 13.43 13.75 13.38 13.62 7.0M
2023-11-02 13.61 13.77 13.41 13.41 5.6M
2023-11-01 13.77 13.92 13.56 13.65 6.7M
2023-10-31 13.73 13.99 13.71 13.79 7.6M
2023-10-30 13.79 13.96 13.64 13.75 10.4M
2023-10-27 13.56 13.99 13.30 13.86 11.3M
2023-10-26 13.18 13.65 13.09 13.62 7.3M
2023-10-25 13.11 13.41 13.00 13.26 6.7M
2023-10-24 12.94 13.11 12.83 12.99 6.0M
2023-10-23 13.18 13.28 12.77 12.88 7.4M
2023-10-20 13.28 13.44 13.26 13.28 5.2M
2023-10-19 13.48 13.67 13.36 13.38 5.5M
2023-10-18 13.52 13.70 13.32 13.56 7.0M
2023-10-17 13.47 13.68 13.41 13.59 8.9M
2023-10-16 13.73 13.80 13.45 13.47 8.7M
2023-10-13 13.98 14.01 13.58 13.72 12.2M
2023-10-12 13.99 14.34 13.84 14.06 16.5M
2023-10-11 15.10 15.10 14.03 14.04 28.4M
2023-10-10 15.55 15.67 15.41 15.59 3.6M
2023-10-09 15.34 15.56 15.25 15.41 4.3M
2023-09-28 15.49 15.56 14.96 15.34 6.0M
2023-09-27 15.38 15.66 15.33 15.42 4.5M
2023-09-26 15.49 15.74 15.34 15.45 3.5M
2023-09-25 15.66 15.66 15.30 15.46 4.5M
2023-09-22 15.22 15.64 15.22 15.63 3.3M
2023-09-21 15.44 15.58 15.23 15.31 3.2M
2023-09-20 15.57 15.70 15.41 15.44 2.8M
2023-09-19 15.89 15.89 15.57 15.57 3.3M
2023-09-18 15.62 16.01 15.62 15.96 4.6M
2023-09-15 15.89 15.90 15.60 15.75 3.7M
2023-09-14 15.91 16.04 15.76 15.84 3.1M
2023-09-13 16.01 16.06 15.78 15.86 3.9M
2023-09-12 16.21 16.30 16.01 16.06 4.2M
2023-09-11 16.14 16.40 15.93 16.27 6.9M
2023-09-08 15.70 16.23 15.62 16.12 8.4M
2023-09-07 16.00 16.04 15.67 15.68 6.6M
2023-09-06 15.68 16.11 15.50 16.05 10.3M
2023-09-05 15.58 15.87 15.55 15.72 6.7M
2023-09-04 15.39 15.75 15.15 15.68 9.6M
2023-09-01 15.47 15.53 15.18 15.38 4.9M
2023-08-31 15.58 15.60 15.33 15.46 5.8M
2023-08-30 15.42 15.87 15.39 15.58 6.8M
2023-08-29 14.62 15.46 14.62 15.39 11.7M
2023-08-28 15.68 15.88 14.58 14.74 11.6M
2023-08-25 15.13 15.17 14.70 14.82 7.7M
2023-08-24 15.18 15.39 14.98 15.16 7.1M
2023-08-23 15.61 15.62 15.10 15.18 6.3M
2023-08-22 15.31 15.62 15.17 15.60 10.9M
2023-08-21 15.40 15.61 15.21 15.25 6.2M
2023-08-18 15.70 15.82 15.36 15.39 6.3M
2023-08-17 15.61 15.89 15.46 15.70 5.4M
2023-08-16 16.10 16.15 15.65 15.66 6.2M
2023-08-15 16.30 16.35 15.93 16.10 6.1M
2023-08-14 15.72 16.25 15.67 16.24 11.2M
2023-08-11 16.08 16.12 15.80 15.81 7.5M
2023-08-10 16.10 16.23 15.97 16.09 8.8M
2023-08-09 16.41 16.53 15.98 16.05 13.4M
2023-08-08 16.70 16.72 16.46 16.48 7.3M
2023-08-07 16.75 16.97 16.63 16.73 8.3M
2023-08-04 16.93 17.19 16.73 16.81 11.5M
2023-08-03 16.96 17.07 16.80 16.93 7.2M
2023-08-02 17.13 17.15 16.88 17.09 5.0M
2023-08-01 17.15 17.32 16.84 17.20 7.7M
2023-07-31 16.98 17.24 16.80 17.11 14.4M
2023-07-28 17.10 17.18 16.83 17.01 10.1M
2023-07-27 17.60 17.65 17.02 17.05 9.1M
2023-07-26 17.39 17.76 17.10 17.63 8.1M
2023-07-25 18.29 18.34 17.09 17.58 21.0M
2023-07-24 18.41 18.65 17.85 18.10 21.2M
2023-07-21 19.25 19.28 18.78 19.17 5.7M
2023-07-20 19.64 19.79 19.16 19.25 6.2M
2023-07-19 20.10 20.25 19.73 19.84 6.5M
2023-07-18 20.45 20.48 19.95 20.24 7.5M
2023-07-17 19.60 20.84 19.38 20.55 14.3M
2023-07-14 19.90 20.13 19.51 19.54 6.3M
2023-07-13 20.13 20.17 19.46 20.02 11.2M
2023-07-12 20.03 20.84 19.83 20.19 17.9M
2023-07-11 19.55 19.82 19.41 19.65 5.0M
2023-07-10 19.57 19.91 19.42 19.57 4.3M
2023-07-07 19.73 19.74 19.03 19.54 5.8M
2023-07-06 20.17 20.17 19.76 19.77 5.0M
2023-07-05 19.90 20.52 19.85 20.17 8.0M
2023-07-04 20.35 20.42 19.95 20.02 4.8M
2023-07-03 20.23 20.59 19.63 20.47 9.1M
2023-06-30 19.91 20.24 19.87 20.19 5.5M
2023-06-29 19.90 20.28 19.73 20.02 5.3M
2023-06-28 20.53 20.63 19.10 19.94 11.0M
2023-06-27 20.15 20.84 19.95 20.43 8.3M
2023-06-26 20.30 20.80 19.91 19.99 7.5M
2023-06-21 20.92 21.11 20.62 20.76 7.8M
2023-06-20 21.08 21.08 20.68 20.90 6.6M
2023-06-19 21.30 21.32 20.75 21.07 9.6M
2023-06-16 20.78 21.58 20.47 21.32 13.3M
2023-06-15 20.55 20.89 20.22 20.62 10.7M
2023-06-14 20.10 20.59 20.05 20.45 11.3M
2023-06-13 19.25 20.60 18.98 20.31 16.4M
2023-06-12 19.86 19.99 19.30 19.33 9.0M
2023-06-09 19.46 19.80 19.30 19.74 7.0M
2023-06-08 19.55 19.60 18.94 19.45 6.4M
2023-06-07 19.42 19.73 19.22 19.60 4.9M
2023-06-06 19.70 19.91 19.33 19.45 5.2M
2023-06-05 19.99 20.04 19.61 19.79 9.1M
2023-06-02 19.81 20.04 19.60 19.90 8.2M
2023-06-01 20.14 20.15 19.68 19.81 9.5M
2023-05-31 20.00 20.20 19.82 20.09 9.9M
2023-05-30 19.52 20.15 19.25 20.14 13.6M
2023-05-29 18.71 19.73 18.71 19.58 13.0M
2023-05-26 18.75 18.89 18.56 18.81 6.5M
2023-05-25 18.46 18.83 18.18 18.75 8.0M
2023-05-24 18.67 18.87 18.15 18.52 7.9M
2023-05-23 19.11 19.16 18.45 18.66 12.7M
2023-05-22 18.73 20.04 18.67 19.13 20.5M
2023-05-19 18.38 18.62 18.27 18.41 6.1M
2023-05-18 18.66 18.87 18.30 18.50 14.5M
2023-05-17 18.31 19.38 18.31 18.66 15.3M
2023-05-16 18.20 19.76 18.20 18.62 20.7M
2023-05-15 18.50 18.69 17.76 18.27 11.7M
2023-05-12 18.00 18.42 17.86 18.10 6.2M
2023-05-11 18.20 18.43 17.83 18.00 7.9M
2023-05-10 18.18 18.54 17.99 18.11 9.1M
2023-05-09 18.99 19.23 18.25 18.30 10.1M
2023-05-08 18.56 19.00 18.35 18.68 9.2M
2023-05-05 18.53 18.95 18.42 18.64 9.7M
2023-05-04 18.55 18.73 18.03 18.55 7.9M
2023-04-28 17.95 18.83 17.88 18.59 9.8M
2023-04-27 18.32 18.36 17.72 17.95 12.4M
2023-04-26 18.74 18.99 17.98 18.15 11.5M
2023-04-25 18.79 19.47 18.42 18.91 12.6M
2023-04-24 19.09 19.23 18.55 18.68 10.6M
2023-04-21 20.45 20.64 19.05 19.09 15.1M
2023-04-20 20.02 20.60 19.86 20.45 11.0M
2023-04-19 19.78 20.37 19.62 19.88 8.1M
2023-04-18 20.00 20.19 19.58 19.78 11.6M
2023-04-17 20.58 20.58 19.80 19.97 14.0M
2023-04-14 20.92 21.50 20.51 20.71 10.1M
2023-04-13 20.59 21.87 20.51 21.11 17.9M
2023-04-12 20.19 20.80 19.93 20.65 13.3M
2023-04-11 20.31 20.68 20.10 20.27 14.3M
2023-04-10 20.23 21.19 20.08 20.49 21.5M
2023-04-07 19.70 20.43 19.53 20.13 11.1M
2023-04-06 19.81 20.16 19.32 19.77 13.1M
2023-04-04 20.26 20.42 19.70 19.94 12.1M
2023-04-03 20.02 20.50 19.62 20.29 15.9M
2023-03-31 19.43 20.08 19.20 19.94 10.2M
2023-03-30 19.58 19.61 18.94 19.39 13.6M
2023-03-29 19.66 19.96 19.17 19.64 10.6M
2023-03-28 19.83 20.18 19.49 19.70 13.9M
2023-03-27 19.90 20.08 19.29 19.83 18.6M
2023-03-24 20.21 20.23 19.41 20.03 21.4M
2023-03-23 20.25 20.45 19.78 20.07 22.8M
2023-03-22 20.21 20.58 19.97 20.50 19.1M
2023-03-21 19.83 20.93 19.70 20.42 23.0M
2023-03-20 20.00 20.55 19.77 19.92 21.6M
2023-03-17 19.19 20.35 18.95 20.21 31.2M
2023-03-16 18.68 19.09 18.37 18.91 16.3M
2023-03-15 19.02 19.29 18.75 18.86 17.8M
2023-03-14 19.50 19.84 18.90 19.02 25.3M
2023-03-13 18.05 19.43 17.81 19.30 25.1M
2023-03-10 18.06 18.57 17.81 18.13 11.5M
2023-03-09 18.25 18.61 17.82 18.11 11.8M
2023-03-08 17.50 18.26 17.41 18.18 15.4M
2023-03-07 17.83 18.22 17.50 17.61 13.9M
2023-03-06 17.75 18.05 17.58 17.86 9.3M
2023-03-03 17.83 17.85 17.48 17.67 8.8M
2023-03-02 17.74 18.30 17.72 17.84 13.0M
2023-03-01 16.87 18.10 16.84 17.84 20.0M
2023-02-28 16.62 17.30 16.61 16.83 16.0M
2023-02-27 16.61 16.71 16.22 16.28 7.7M
2023-02-24 16.32 17.08 16.27 16.72 10.2M
2023-02-23 16.64 16.76 16.27 16.32 7.5M
2023-02-22 16.68 16.92 16.52 16.69 5.1M
2023-02-21 16.80 16.94 16.51 16.75 9.4M
2023-02-20 16.50 16.80 16.31 16.77 11.9M
2023-02-17 17.11 17.36 16.30 16.40 20.0M
2023-02-16 18.22 18.27 17.16 17.32 15.4M
2023-02-15 17.40 18.35 17.34 18.22 23.4M
2023-02-14 17.10 17.50 16.96 17.39 13.5M
2023-02-13 17.02 17.18 16.83 17.09 11.2M
2023-02-10 16.95 17.27 16.63 16.94 12.2M
2023-02-09 16.99 17.10 16.67 16.98 10.2M
2023-02-08 17.15 17.23 16.82 17.03 6.1M
2023-02-07 17.47 17.50 16.88 17.15 8.6M
2023-02-06 16.99 17.50 16.81 17.39 11.9M
2023-02-03 16.98 17.07 16.70 17.01 8.6M
2023-02-02 17.33 17.55 16.90 16.98 8.4M
2023-02-01 16.97 17.45 16.92 17.43 7.1M
2023-01-31 17.17 17.35 16.90 16.96 7.1M
2023-01-30 17.30 17.64 17.07 17.17 10.8M
2023-01-20 17.45 17.65 17.08 17.18 7.4M
2023-01-19 17.22 17.49 17.10 17.40 7.8M
2023-01-18 16.83 17.50 16.57 17.17 13.3M
2023-01-17 16.57 16.73 16.38 16.47 4.0M
2023-01-16 16.13 16.90 16.01 16.57 11.2M
2023-01-13 16.26 16.26 15.84 15.98 6.8M
2023-01-12 16.38 16.40 15.97 16.23 6.5M
2023-01-11 16.40 16.60 16.12 16.18 7.7M
2023-01-10 16.50 16.86 16.35 16.54 9.4M
2023-01-09 16.62 17.00 16.50 16.59 9.4M
2023-01-06 16.33 16.75 16.08 16.56 9.6M
2023-01-05 16.35 16.43 15.88 16.30 7.7M
2023-01-04 16.24 16.48 16.02 16.37 8.8M
2023-01-03 15.02 16.34 14.83 16.19 15.5M