State Grid Information Communication (600131)

600131
🏛️ China →
17.66
Última Actualización: 2025-09-30
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
2022-12-30 14.93 15.16 14.73 14.96 5.2M
2022-12-29 15.30 15.30 14.62 14.93 7.2M
2022-12-28 14.99 15.17 14.76 14.96 6.6M
2022-12-27 14.99 15.15 14.78 15.09 5.7M
2022-12-26 14.17 15.32 14.15 14.98 9.6M
2022-12-23 14.22 14.44 14.02 14.16 5.0M
2022-12-22 14.40 14.62 14.20 14.23 5.8M
2022-12-21 14.89 14.89 14.33 14.38 4.3M
2022-12-20 14.79 15.02 14.62 14.72 4.8M
2022-12-19 15.20 15.34 14.69 14.82 5.4M
2022-12-16 15.36 15.40 14.95 15.12 5.3M
2022-12-15 15.54 15.89 15.41 15.45 5.1M
2022-12-14 15.68 15.73 15.35 15.40 5.3M
2022-12-13 16.20 16.23 15.50 15.68 6.3M
2022-12-12 15.92 16.25 15.81 16.07 6.7M
2022-12-09 16.25 16.45 15.48 15.93 10.7M
2022-12-08 16.36 16.62 16.17 16.39 4.6M
2022-12-07 16.51 16.68 16.22 16.44 8.5M
2022-12-06 16.88 17.15 16.58 16.69 6.7M
2022-12-05 16.85 17.12 16.66 16.88 7.2M
2022-12-02 17.01 17.43 16.90 16.95 6.1M
2022-12-01 16.96 17.46 16.68 17.22 10.7M
2022-11-30 16.91 16.98 16.02 16.85 9.0M
2022-11-29 17.38 17.40 16.71 16.80 11.6M
2022-11-28 16.94 17.90 16.91 17.38 16.3M
2022-11-25 17.30 17.30 16.80 16.91 6.4M
2022-11-24 17.22 17.49 17.05 17.12 10.0M
2022-11-23 17.42 17.49 16.67 17.23 13.4M
2022-11-22 17.76 17.91 17.23 17.39 17.4M
2022-11-21 17.45 18.27 17.40 17.94 17.1M
2022-11-18 18.01 18.53 17.60 17.76 21.1M
2022-11-17 17.13 18.26 16.82 17.98 25.1M
2022-11-16 17.08 17.38 16.89 17.13 12.7M
2022-11-15 16.46 17.70 16.40 17.22 29.9M
2022-11-14 15.61 16.82 15.59 16.47 28.5M
2022-11-11 16.02 16.60 15.64 15.65 21.2M
2022-11-10 15.53 16.18 15.38 15.83 25.0M
2022-11-09 15.51 15.63 15.08 15.48 9.6M
2022-11-08 15.50 15.50 15.12 15.47 10.6M
2022-11-07 15.83 15.92 15.40 15.45 14.2M
2022-11-04 15.70 16.19 15.70 15.88 21.1M
2022-11-03 15.25 16.10 15.14 15.70 25.1M
2022-11-02 15.20 15.58 14.92 15.29 25.0M
2022-11-01 14.80 15.95 14.71 15.34 33.1M
2022-10-31 14.64 15.12 14.43 14.97 21.8M
2022-10-28 14.87 15.30 14.52 14.54 23.6M
2022-10-27 14.50 15.40 14.18 14.75 41.2M
2022-10-26 12.83 14.07 12.78 14.07 22.9M
2022-10-25 12.81 13.00 12.55 12.79 6.6M
2022-10-24 13.00 13.28 12.66 12.75 6.2M
2022-10-21 13.07 13.22 12.87 12.96 4.5M
2022-10-20 13.06 13.30 12.79 13.07 7.0M
2022-10-19 13.19 13.22 12.96 13.01 5.6M
2022-10-18 13.42 13.43 13.00 13.13 8.8M
2022-10-17 13.20 13.48 13.09 13.30 11.4M
2022-10-14 13.10 13.23 12.99 13.09 8.3M
2022-10-13 12.81 13.14 12.68 13.01 7.4M
2022-10-12 12.50 12.88 12.16 12.82 6.6M
2022-10-11 12.15 12.57 12.09 12.46 7.7M
2022-10-10 12.25 12.41 12.04 12.10 5.2M
2022-09-30 12.46 12.58 12.25 12.25 3.6M
2022-09-29 12.57 12.63 12.41 12.47 6.0M
2022-09-28 13.09 13.13 12.41 12.47 9.7M
2022-09-27 13.03 13.25 12.74 13.11 6.4M
2022-09-26 12.68 13.44 12.62 12.97 11.5M
2022-09-23 13.32 13.34 12.80 12.84 6.1M
2022-09-22 13.30 13.52 13.25 13.28 4.3M
2022-09-21 13.27 13.46 13.04 13.37 5.8M
2022-09-20 13.52 13.75 13.32 13.36 5.1M
2022-09-19 13.32 13.78 12.90 13.51 8.4M
2022-09-16 13.36 13.61 13.29 13.31 6.4M
2022-09-15 13.83 13.93 13.20 13.39 9.0M
2022-09-14 13.82 14.07 13.70 13.92 7.5M
2022-09-13 14.50 14.58 14.02 14.15 7.9M
2022-09-09 14.16 14.35 13.91 14.23 7.1M
2022-09-08 14.15 14.34 14.03 14.16 8.2M
2022-09-07 13.86 14.25 13.81 14.13 8.4M
2022-09-06 13.83 14.09 13.63 13.99 7.8M
2022-09-05 14.01 14.02 13.56 13.71 9.2M
2022-09-02 13.78 14.12 13.77 13.97 8.7M
2022-09-01 13.75 14.10 13.75 13.80 7.7M
2022-08-31 14.35 14.43 13.70 13.80 13.4M
2022-08-30 14.78 14.86 14.36 14.41 8.7M
2022-08-29 14.56 14.86 14.18 14.85 12.8M
2022-08-26 14.35 14.71 14.21 14.57 15.9M
2022-08-25 14.40 14.56 13.95 14.16 12.2M
2022-08-24 15.21 15.29 14.22 14.35 16.9M
2022-08-23 14.99 15.38 14.80 15.17 12.4M
2022-08-22 15.08 15.28 14.90 15.10 12.8M
2022-08-19 15.81 15.85 15.06 15.08 20.6M
2022-08-18 16.89 16.89 15.74 15.80 26.8M
2022-08-17 15.98 16.22 15.70 15.99 25.0M
2022-08-16 15.40 15.99 15.40 15.52 14.4M
2022-08-15 15.17 15.45 15.00 15.34 12.6M
2022-08-12 15.38 15.75 15.14 15.15 13.6M
2022-08-11 15.24 15.65 15.10 15.37 17.7M
2022-08-10 14.95 15.37 14.86 14.99 13.2M
2022-08-09 15.10 15.17 14.76 14.93 12.0M
2022-08-08 15.03 15.24 14.85 15.20 9.7M
2022-08-05 15.23 15.30 14.67 15.07 14.6M
2022-08-04 14.72 15.43 14.72 15.04 17.0M
2022-08-03 15.10 15.34 14.59 14.61 15.7M
2022-08-02 15.84 15.84 14.50 14.99 22.7M
2022-08-01 16.79 16.88 15.91 16.11 22.2M
2022-07-29 16.67 17.13 16.35 16.78 28.7M
2022-07-28 16.18 16.57 15.84 16.23 18.9M
2022-07-27 15.75 16.04 15.56 15.91 13.1M
2022-07-26 15.71 15.90 15.50 15.75 13.6M
2022-07-25 16.54 16.85 15.55 15.69 27.1M
2022-07-22 16.18 16.63 16.06 16.27 15.9M
2022-07-21 16.09 16.46 15.94 16.03 19.6M
2022-07-20 16.29 16.64 16.08 16.42 18.4M
2022-07-19 16.75 16.77 15.94 16.32 30.9M
2022-07-18 16.80 17.27 16.57 16.69 33.4M
2022-07-15 16.83 17.69 16.58 16.81 39.5M
2022-07-14 17.47 18.24 16.60 16.75 54.7M
2022-07-13 15.91 17.50 15.75 17.50 40.5M
2022-07-12 14.90 16.36 14.81 15.91 34.6M
2022-07-11 15.08 15.44 14.82 14.93 25.2M
2022-07-08 14.50 15.65 14.50 14.79 25.2M
2022-07-07 13.86 14.47 13.84 14.32 11.1M
2022-07-06 14.14 14.17 13.69 13.86 8.9M
2022-07-05 14.46 14.64 13.97 14.14 19.5M
2022-07-04 13.40 14.70 13.26 14.51 24.9M
2022-07-01 13.47 13.76 13.20 13.40 8.7M
2022-06-30 13.50 13.73 13.41 13.45 8.4M
2022-06-29 14.06 14.13 13.52 13.53 13.0M
2022-06-28 13.95 14.22 13.71 14.12 10.8M
2022-06-27 14.01 14.60 13.87 13.95 12.2M
2022-06-24 14.03 14.33 13.94 14.01 10.5M
2022-06-23 13.69 14.03 13.48 13.96 9.5M
2022-06-22 14.04 14.04 13.66 13.69 5.9M
2022-06-21 14.19 14.28 13.82 14.04 7.1M
2022-06-20 13.89 14.40 13.77 14.16 9.2M
2022-06-17 13.77 14.02 13.51 13.93 9.2M
2022-06-16 13.46 14.12 13.43 13.86 11.6M
2022-06-15 13.48 13.95 13.42 13.50 11.9M
2022-06-14 13.46 13.55 12.72 13.42 13.8M
2022-06-13 13.96 13.96 13.30 13.56 12.0M
2022-06-10 13.61 13.95 13.58 13.85 7.9M
2022-06-09 14.05 14.21 13.50 13.77 8.8M
2022-06-08 14.28 14.39 13.80 14.03 9.7M
2022-06-07 14.65 14.66 14.05 14.24 12.8M
2022-06-06 14.66 14.78 14.34 14.63 11.0M
2022-06-02 13.99 14.68 13.94 14.60 15.2M
2022-06-01 14.31 14.40 13.93 14.14 17.8M
2022-05-31 13.79 14.67 13.54 14.50 21.5M
2022-05-30 13.33 13.55 13.21 13.50 7.1M
2022-05-27 13.55 13.81 13.18 13.29 9.3M
2022-05-26 13.40 13.75 13.06 13.41 11.8M
2022-05-25 12.74 13.45 12.70 13.39 10.9M
2022-05-24 13.28 13.74 12.68 12.79 12.5M
2022-05-23 13.65 14.28 13.24 13.33 11.6M
2022-05-20 13.24 13.81 13.11 13.74 10.0M
2022-05-19 13.12 13.24 12.83 13.20 5.5M
2022-05-18 13.02 13.83 13.01 13.23 10.2M
2022-05-17 12.95 13.09 12.76 12.93 5.5M
2022-05-16 13.26 13.36 12.83 12.89 4.7M
2022-05-13 13.01 13.21 12.83 13.12 4.8M
2022-05-12 12.94 13.08 12.76 12.94 5.1M
2022-05-11 12.91 13.56 12.82 12.94 8.7M
2022-05-10 12.50 13.00 12.44 12.82 6.3M
2022-05-09 12.45 12.79 12.40 12.64 5.6M
2022-05-06 12.39 13.01 12.32 12.55 7.2M
2022-05-05 12.36 12.80 12.36 12.66 10.3M
2022-04-29 11.94 12.44 11.78 12.35 12.4M
2022-04-28 11.91 12.02 11.20 11.82 18.3M
2022-04-27 10.55 11.81 10.55 11.81 13.8M
2022-04-26 11.62 11.70 10.68 10.74 13.7M
2022-04-25 12.30 12.30 11.60 11.62 11.1M
2022-04-22 12.51 12.62 12.23 12.41 8.1M
2022-04-21 13.07 13.20 12.41 12.47 9.5M
2022-04-20 13.43 13.58 13.08 13.16 6.0M
2022-04-19 13.49 13.74 13.32 13.34 5.0M
2022-04-18 13.26 13.55 13.01 13.48 4.8M
2022-04-15 13.45 13.47 13.11 13.30 6.4M
2022-04-14 13.45 13.57 13.25 13.46 4.2M
2022-04-13 13.65 13.75 13.30 13.34 5.8M
2022-04-12 13.41 13.90 13.25 13.79 7.8M
2022-04-11 13.98 14.11 13.37 13.52 9.9M
2022-04-08 14.28 14.45 13.91 14.11 8.3M
2022-04-07 14.70 14.70 14.23 14.24 7.6M
2022-04-06 14.70 14.87 14.51 14.72 5.4M
2022-04-01 14.78 15.32 14.72 14.87 9.1M
2022-03-31 15.47 15.47 14.88 14.95 6.6M
2022-03-30 14.91 15.57 14.87 15.45 11.6M
2022-03-29 15.44 15.44 14.60 14.87 9.9M
2022-03-28 15.16 15.55 14.80 15.34 7.7M
2022-03-25 15.52 15.74 15.15 15.17 6.3M
2022-03-24 16.15 16.27 15.45 15.57 10.7M
2022-03-23 15.83 16.90 15.75 16.49 12.9M
2022-03-22 15.88 16.14 15.56 15.81 6.8M
2022-03-21 16.09 16.16 15.60 15.83 6.4M
2022-03-18 15.86 16.22 15.59 16.09 8.1M
2022-03-17 15.90 16.24 15.64 15.89 12.7M
2022-03-16 15.85 15.97 14.91 15.58 15.2M
2022-03-15 16.06 16.60 15.38 15.66 12.2M
2022-03-14 16.67 16.83 16.07 16.35 8.3M
2022-03-11 16.86 16.86 16.01 16.69 7.4M
2022-03-10 17.00 17.50 16.63 17.02 9.3M
2022-03-09 16.82 16.91 15.82 16.53 11.4M
2022-03-08 17.17 17.43 16.60 16.70 10.3M
2022-03-07 17.99 17.99 16.98 17.14 10.9M
2022-03-04 18.17 18.49 17.77 17.90 7.5M
2022-03-03 18.99 19.09 18.28 18.34 6.6M
2022-03-02 18.99 19.09 18.55 18.88 5.4M
2022-03-01 19.35 19.81 18.99 19.11 9.7M
2022-02-28 18.59 19.35 18.37 19.35 11.9M
2022-02-25 18.36 18.78 18.27 18.67 11.2M
2022-02-24 18.60 18.98 17.84 18.19 14.3M
2022-02-23 18.39 18.85 18.01 18.75 15.5M
2022-02-22 18.95 18.99 18.10 18.18 14.1M
2022-02-21 19.44 19.63 18.97 19.27 10.2M
2022-02-18 19.01 19.33 18.76 19.04 8.7M
2022-02-17 18.57 18.86 18.18 18.79 8.6M
2022-02-16 19.22 19.31 18.55 18.59 7.0M
2022-02-15 18.58 19.38 18.53 19.14 8.4M
2022-02-14 18.35 19.06 18.16 18.56 6.7M
2022-02-11 19.35 19.52 18.51 18.57 8.7M
2022-02-10 20.10 20.29 19.28 19.49 9.7M
2022-02-09 19.30 20.28 18.55 20.12 13.4M
2022-02-08 19.47 19.47 18.50 19.14 14.3M
2022-02-07 20.00 20.26 19.28 19.47 9.4M
2022-01-28 20.41 20.66 19.55 19.66 12.5M
2022-01-27 20.97 21.40 20.27 20.35 9.6M
2022-01-26 20.54 21.46 20.30 21.25 13.6M
2022-01-25 21.48 21.90 20.31 20.32 10.4M
2022-01-24 21.07 22.06 21.03 21.53 8.4M
2022-01-21 22.08 22.55 21.30 21.41 10.1M
2022-01-20 21.91 22.57 21.68 22.00 15.6M
2022-01-19 22.32 23.29 22.18 22.58 17.6M
2022-01-18 21.55 23.16 21.14 22.22 18.2M
2022-01-17 21.48 22.11 21.00 21.56 12.7M
2022-01-14 20.30 21.77 20.29 21.18 16.8M
2022-01-13 22.34 22.34 20.13 20.51 26.6M
2022-01-12 20.85 22.76 20.84 22.34 30.9M
2022-01-11 21.26 21.76 20.52 20.69 12.4M
2022-01-10 21.35 22.22 21.06 21.36 13.9M
2022-01-07 22.46 22.46 21.68 21.95 12.3M
2022-01-06 20.82 22.77 20.70 22.46 24.5M
2022-01-05 21.91 22.10 20.60 20.95 19.2M
2022-01-04 21.99 22.30 21.36 21.92 16.3M