China Southern Power Grid Energy Efficiency

003035
🏛️ 중국 →
4.75
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 5.70 5.71 5.65 5.67 4.2M
2022-12-29 5.74 5.74 5.65 5.66 5.6M
2022-12-28 5.70 5.84 5.66 5.75 8.8M
2022-12-27 5.69 5.73 5.66 5.69 3.6M
2022-12-26 5.66 5.69 5.63 5.68 5.3M
2022-12-23 5.61 5.70 5.59 5.63 4.6M
2022-12-22 5.74 5.75 5.60 5.62 4.8M
2022-12-21 5.77 5.79 5.65 5.70 6.3M
2022-12-20 5.78 5.81 5.74 5.77 4.9M
2022-12-19 5.96 5.98 5.76 5.80 11.0M
2022-12-16 5.93 5.97 5.90 5.96 7.1M
2022-12-15 5.98 6.00 5.93 5.93 6.5M
2022-12-14 5.97 6.03 5.96 5.97 5.9M
2022-12-13 5.99 6.05 5.98 5.99 5.8M
2022-12-12 6.07 6.09 6.00 6.01 7.8M
2022-12-09 6.07 6.11 6.05 6.07 10.3M
2022-12-08 6.10 6.11 6.05 6.06 6.8M
2022-12-07 6.11 6.14 6.07 6.09 6.9M
2022-12-06 6.18 6.19 6.09 6.10 10.4M
2022-12-05 6.11 6.21 6.10 6.17 15.8M
2022-12-02 6.10 6.13 6.07 6.11 9.2M
2022-12-01 6.09 6.13 6.08 6.08 8.1M
2022-11-30 6.08 6.11 6.05 6.08 11.0M
2022-11-29 6.04 6.08 5.99 6.06 9.9M
2022-11-28 5.93 6.04 5.84 6.02 10.8M
2022-11-25 5.96 6.00 5.95 5.97 5.6M
2022-11-24 6.04 6.06 5.96 5.97 7.1M
2022-11-23 5.95 6.02 5.93 6.02 10.9M
2022-11-22 5.96 6.03 5.94 5.96 9.4M
2022-11-21 6.03 6.06 5.94 5.96 14.1M
2022-11-18 6.07 6.12 6.04 6.06 8.8M
2022-11-17 6.08 6.13 6.05 6.08 8.8M
2022-11-16 6.15 6.30 6.11 6.13 18.7M
2022-11-15 6.00 6.10 6.00 6.09 9.8M
2022-11-14 6.07 6.11 6.00 6.01 8.1M
2022-11-11 6.06 6.12 6.04 6.07 9.7M
2022-11-10 6.05 6.08 5.98 6.03 9.3M
2022-11-09 6.11 6.11 6.05 6.07 7.1M
2022-11-08 6.07 6.10 6.04 6.08 7.5M
2022-11-07 6.07 6.10 6.04 6.07 9.4M
2022-11-04 5.99 6.07 5.99 6.06 11.8M
2022-11-03 5.97 6.00 5.91 5.99 7.0M
2022-11-02 6.00 6.01 5.94 5.99 9.7M
2022-11-01 5.81 6.04 5.76 5.99 12.8M
2022-10-31 5.71 5.82 5.70 5.77 7.8M
2022-10-28 5.95 5.95 5.73 5.75 9.2M
2022-10-27 5.98 6.02 5.95 5.95 7.8M
2022-10-26 5.91 6.03 5.91 5.99 9.0M
2022-10-25 5.90 5.92 5.77 5.88 8.0M
2022-10-24 6.01 6.07 5.84 5.90 7.8M
2022-10-21 6.02 6.03 5.95 5.98 7.0M
2022-10-20 6.00 6.05 5.90 5.97 9.0M
2022-10-19 6.06 6.07 5.97 5.98 8.3M
2022-10-18 6.06 6.13 6.04 6.07 8.4M
2022-10-17 5.91 6.06 5.88 6.06 10.8M
2022-10-14 5.88 5.94 5.88 5.92 8.3M
2022-10-13 5.87 5.94 5.83 5.88 8.9M
2022-10-12 5.69 5.87 5.69 5.87 9.1M
2022-10-11 5.59 5.77 5.56 5.73 8.9M
2022-10-10 5.70 5.77 5.52 5.57 7.8M
2022-09-30 5.69 5.74 5.67 5.68 5.0M
2022-09-29 5.77 5.80 5.65 5.68 8.3M
2022-09-28 5.90 6.00 5.72 5.72 10.1M
2022-09-27 5.78 5.90 5.76 5.89 8.2M
2022-09-26 5.84 5.89 5.73 5.74 7.1M
2022-09-23 5.95 5.98 5.80 5.86 9.3M
2022-09-22 6.04 6.05 5.93 5.96 8.6M
2022-09-21 6.04 6.08 5.88 6.05 9.2M
2022-09-20 6.05 6.11 5.97 6.02 9.5M
2022-09-19 6.15 6.15 5.97 6.00 7.6M
2022-09-16 6.26 6.27 6.10 6.11 11.4M
2022-09-15 6.40 6.44 6.15 6.25 12.7M
2022-09-14 6.39 6.40 6.33 6.37 9.4M
2022-09-13 6.54 6.58 6.46 6.48 9.2M
2022-09-09 6.52 6.56 6.46 6.54 11.2M
2022-09-08 6.68 6.68 6.50 6.51 15.3M
2022-09-07 6.52 6.67 6.43 6.66 18.3M
2022-09-06 6.46 6.53 6.42 6.51 11.5M
2022-09-05 6.38 6.45 6.35 6.44 8.6M
2022-09-02 6.36 6.46 6.36 6.40 9.0M
2022-09-01 6.39 6.46 6.30 6.32 11.1M
2022-08-31 6.53 6.61 6.35 6.36 19.5M
2022-08-30 6.79 6.87 6.56 6.61 22.8M
2022-08-29 6.68 6.83 6.62 6.83 17.1M
2022-08-26 6.75 6.90 6.68 6.77 24.2M
2022-08-25 6.68 6.80 6.65 6.72 20.9M
2022-08-24 6.87 6.90 6.65 6.66 31.4M
2022-08-23 6.85 7.01 6.84 6.92 28.8M
2022-08-22 7.00 7.11 6.85 6.93 47.0M
2022-08-19 6.87 7.15 6.76 7.04 76.0M
2022-08-18 7.14 7.23 6.93 6.94 70.5M
2022-08-17 7.20 7.58 7.10 7.15 131.3M
2022-08-16 6.44 7.03 6.43 7.03 49.3M
2022-08-15 6.36 6.43 6.31 6.39 12.5M
2022-08-12 6.30 6.40 6.30 6.36 10.3M
2022-08-11 6.28 6.34 6.26 6.34 12.1M
2022-08-10 6.28 6.36 6.25 6.26 10.9M
2022-08-09 6.27 6.35 6.25 6.33 10.5M
2022-08-08 6.22 6.34 6.16 6.29 12.9M
2022-08-05 6.27 6.29 6.16 6.24 19.2M
2022-08-04 6.24 6.30 6.16 6.26 11.6M
2022-08-03 6.28 6.49 6.15 6.19 21.0M
2022-08-02 6.71 6.72 6.25 6.35 30.9M
2022-08-01 6.90 6.90 6.70 6.77 20.6M
2022-07-29 6.90 7.04 6.84 6.94 24.0M
2022-07-28 6.92 6.96 6.81 6.82 18.6M
2022-07-27 6.79 6.96 6.78 6.90 17.6M
2022-07-26 6.77 6.88 6.70 6.84 14.2M
2022-07-25 6.91 7.02 6.70 6.80 22.5M
2022-07-22 6.93 7.04 6.79 6.87 25.6M
2022-07-21 7.12 7.14 6.91 6.92 33.2M
2022-07-20 7.14 7.19 7.01 7.14 34.3M
2022-07-19 7.35 7.36 7.10 7.14 55.4M
2022-07-18 6.97 7.58 6.93 7.40 85.8M
2022-07-15 6.91 7.15 6.86 6.93 46.8M
2022-07-14 6.92 7.04 6.67 6.99 56.7M
2022-07-13 6.52 6.87 6.45 6.85 45.4M
2022-07-12 6.64 6.73 6.50 6.54 30.5M
2022-07-11 6.89 6.92 6.65 6.71 36.2M
2022-07-08 6.64 7.06 6.63 6.88 61.1M
2022-07-07 6.49 6.74 6.45 6.61 37.7M
2022-07-06 6.53 6.63 6.40 6.48 21.4M
2022-07-05 6.60 6.61 6.44 6.54 19.1M
2022-07-04 6.31 6.63 6.24 6.56 31.7M
2022-07-01 6.36 6.49 6.30 6.31 16.2M
2022-06-30 6.39 6.45 6.32 6.35 13.8M
2022-06-29 6.58 6.59 6.37 6.38 20.3M
2022-06-28 6.54 6.62 6.52 6.58 15.6M
2022-06-27 6.55 6.61 6.49 6.54 15.7M
2022-06-24 6.56 6.61 6.51 6.55 14.5M
2022-06-23 6.48 6.57 6.41 6.56 14.7M
2022-06-22 6.51 6.59 6.43 6.45 15.1M
2022-06-21 6.62 6.69 6.51 6.57 22.7M
2022-06-20 6.33 6.65 6.33 6.62 38.3M
2022-06-17 6.30 6.37 6.22 6.33 11.6M
2022-06-16 6.31 6.37 6.28 6.30 11.4M
2022-06-15 6.38 6.45 6.31 6.32 20.1M
2022-06-14 6.32 6.40 6.15 6.39 21.4M
2022-06-13 6.49 6.49 6.32 6.38 24.1M
2022-06-10 6.24 6.52 6.17 6.50 39.6M
2022-06-09 6.28 6.37 6.21 6.23 15.2M
2022-06-08 6.34 6.48 6.25 6.34 19.3M
2022-06-07 6.40 6.48 6.27 6.33 22.1M
2022-06-06 6.29 6.45 6.24 6.40 20.8M
2022-06-02 6.22 6.30 6.14 6.27 18.4M
2022-06-01 6.28 6.28 6.14 6.22 26.1M
2022-05-31 6.18 6.45 6.11 6.28 48.9M
2022-05-30 5.95 6.10 5.90 6.10 28.3M
2022-05-27 5.95 6.00 5.81 5.90 14.3M
2022-05-26 5.94 5.98 5.83 5.92 13.3M
2022-05-25 5.69 5.96 5.67 5.94 16.4M
2022-05-24 6.03 6.06 5.70 5.70 19.7M
2022-05-23 6.00 6.01 5.95 5.99 11.0M
2022-05-20 5.99 6.05 5.90 5.96 18.5M
2022-05-19 5.77 5.94 5.72 5.91 22.3M
2022-05-18 5.83 5.88 5.75 5.85 13.5M
2022-05-17 5.92 5.92 5.75 5.82 13.8M
2022-05-16 5.94 5.97 5.80 5.86 13.8M
2022-05-13 5.95 6.11 5.90 5.92 18.7M
2022-05-12 6.01 6.23 5.87 5.95 26.1M
2022-05-11 5.90 6.08 5.88 5.90 19.7M
2022-05-10 5.78 5.95 5.72 5.90 12.8M
2022-05-09 5.68 5.80 5.66 5.79 8.5M
2022-05-06 5.71 5.73 5.63 5.68 10.5M
2022-05-05 5.74 5.92 5.72 5.83 14.7M
2022-04-29 5.69 5.79 5.61 5.74 13.4M
2022-04-28 5.68 5.73 5.53 5.60 13.5M
2022-04-27 5.27 5.72 5.21 5.69 23.3M
2022-04-26 5.64 5.70 5.26 5.28 18.6M
2022-04-25 6.15 6.15 5.62 5.64 19.0M
2022-04-22 6.10 6.24 6.05 6.17 12.7M
2022-04-21 6.41 6.41 6.14 6.14 14.8M
2022-04-20 6.56 6.59 6.38 6.40 12.4M
2022-04-19 6.50 6.61 6.48 6.56 11.6M
2022-04-18 6.50 6.56 6.36 6.54 11.9M
2022-04-15 6.37 6.69 6.34 6.50 18.4M
2022-04-14 6.40 6.46 6.37 6.39 7.3M
2022-04-13 6.47 6.48 6.38 6.38 6.8M
2022-04-12 6.36 6.47 6.30 6.45 9.8M
2022-04-11 6.66 6.70 6.32 6.39 12.9M
2022-04-08 6.70 6.70 6.51 6.66 10.1M
2022-04-07 6.80 6.80 6.61 6.65 11.6M
2022-04-06 6.76 6.82 6.69 6.81 11.0M
2022-04-01 6.70 6.80 6.57 6.77 11.0M
2022-03-31 6.77 6.84 6.68 6.70 12.3M
2022-03-30 6.78 6.84 6.74 6.79 12.0M
2022-03-29 6.79 6.86 6.66 6.72 12.7M
2022-03-28 6.88 6.91 6.71 6.79 13.8M
2022-03-25 7.08 7.09 6.88 6.92 20.0M
2022-03-24 7.11 7.15 7.02 7.08 17.3M
2022-03-23 7.16 7.26 7.11 7.12 22.5M
2022-03-22 7.20 7.37 7.13 7.16 34.0M
2022-03-21 7.23 7.45 7.10 7.34 72.2M
2022-03-18 6.49 7.11 6.42 7.11 30.6M
2022-03-17 6.51 6.60 6.45 6.46 12.6M
2022-03-16 6.38 6.50 6.11 6.47 19.4M
2022-03-15 6.77 6.79 6.30 6.31 15.3M
2022-03-14 6.90 6.92 6.72 6.73 9.3M
2022-03-11 6.88 6.93 6.68 6.91 11.8M
2022-03-10 6.80 7.01 6.80 6.90 15.2M
2022-03-09 6.84 6.95 6.38 6.71 18.2M
2022-03-08 7.10 7.16 6.85 6.86 15.4M
2022-03-07 7.27 7.27 7.10 7.14 12.5M
2022-03-04 7.39 7.40 7.26 7.30 12.3M
2022-03-03 7.36 7.48 7.35 7.39 16.4M
2022-03-02 7.35 7.35 7.27 7.35 8.0M
2022-03-01 7.32 7.42 7.32 7.35 11.2M
2022-02-28 7.31 7.39 7.23 7.30 10.1M
2022-02-25 7.26 7.37 7.21 7.33 13.1M
2022-02-24 7.35 7.49 7.20 7.24 19.5M
2022-02-23 7.35 7.37 7.30 7.36 8.7M
2022-02-22 7.45 7.45 7.30 7.34 12.5M
2022-02-21 7.36 7.45 7.31 7.45 15.8M
2022-02-18 7.16 7.35 7.08 7.31 17.0M
2022-02-17 7.16 7.26 7.13 7.19 12.8M
2022-02-16 7.15 7.19 7.13 7.17 5.9M
2022-02-15 7.14 7.16 7.09 7.13 5.8M
2022-02-14 7.09 7.17 7.06 7.14 6.6M
2022-02-11 7.26 7.26 7.12 7.12 10.7M
2022-02-10 7.26 7.31 7.22 7.27 10.3M
2022-02-09 7.22 7.31 7.17 7.26 13.5M
2022-02-08 7.12 7.21 7.05 7.21 10.4M
2022-02-07 7.01 7.18 7.01 7.12 12.1M
2022-01-28 6.96 7.01 6.80 6.96 11.9M
2022-01-27 7.15 7.15 6.85 6.85 13.9M
2022-01-26 7.03 7.16 7.01 7.11 10.8M
2022-01-25 7.37 7.39 7.03 7.04 17.2M
2022-01-24 7.38 7.40 7.33 7.37 8.0M
2022-01-21 7.41 7.45 7.37 7.41 8.4M
2022-01-20 7.49 7.56 7.36 7.45 12.6M
2022-01-19 7.50 7.58 7.47 7.51 14.0M
2022-01-18 7.44 7.54 7.31 7.52 26.2M
2022-01-17 7.72 7.72 7.43 7.49 36.7M
2022-01-14 7.91 7.91 7.73 7.77 22.4M
2022-01-13 8.00 8.02 7.91 7.93 13.9M
2022-01-12 7.97 8.03 7.96 8.00 13.9M
2022-01-11 7.95 8.03 7.93 7.97 13.1M
2022-01-10 8.06 8.07 7.85 7.96 23.7M
2022-01-07 8.22 8.25 8.05 8.07 20.5M
2022-01-06 8.08 8.19 8.05 8.13 15.6M
2022-01-05 8.26 8.26 8.00 8.08 32.0M
2022-01-04 8.30 8.32 8.19 8.21 33.2M