Southern Power Grid

003035
🏛️ china →
4.75
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.37 8.47 8.27 8.29 34.4M
2021-12-30 8.32 8.42 8.26 8.36 25.1M
2021-12-29 8.25 8.39 8.22 8.33 19.9M
2021-12-28 8.56 8.65 8.27 8.33 41.8M
2021-12-27 8.62 8.88 8.55 8.64 32.4M
2021-12-24 8.82 8.90 8.60 8.70 44.8M
2021-12-23 8.62 9.05 8.53 8.90 75.8M
2021-12-22 8.69 8.80 8.53 8.62 36.5M
2021-12-21 8.66 8.84 8.56 8.73 53.6M
2021-12-20 9.06 9.11 8.64 8.67 86.3M
2021-12-17 9.37 9.62 9.15 9.16 112.4M
2021-12-16 9.40 9.94 9.00 9.39 205.8M
2021-12-15 8.26 9.08 8.21 9.08 142.4M
2021-12-14 8.17 8.33 8.12 8.25 32.2M
2021-12-13 8.14 8.25 8.14 8.18 26.7M
2021-12-10 8.21 8.23 8.11 8.13 18.1M
2021-12-09 8.19 8.22 8.13 8.18 19.4M
2021-12-08 8.16 8.22 8.10 8.19 18.4M
2021-12-07 8.19 8.27 8.01 8.18 27.1M
2021-12-06 8.30 8.36 8.16 8.19 33.5M
2021-12-03 7.96 8.47 7.90 8.29 58.5M
2021-12-02 8.05 8.08 7.96 7.98 15.6M
2021-12-01 8.05 8.08 7.95 8.07 18.6M
2021-11-30 8.10 8.12 8.00 8.04 14.6M
2021-11-29 8.03 8.10 7.90 8.03 15.3M
2021-11-26 8.15 8.15 8.09 8.11 12.9M
2021-11-25 8.16 8.22 8.13 8.17 15.0M
2021-11-24 8.10 8.23 8.07 8.17 22.5M
2021-11-23 8.17 8.19 8.10 8.12 19.4M
2021-11-22 8.22 8.22 8.15 8.17 13.9M
2021-11-19 8.21 8.22 8.13 8.18 15.4M
2021-11-18 8.22 8.35 8.10 8.20 22.3M
2021-11-17 8.20 8.24 8.14 8.18 17.2M
2021-11-16 8.26 8.30 8.13 8.21 21.3M
2021-11-15 8.25 8.35 8.20 8.26 21.2M
2021-11-12 8.17 8.24 8.12 8.23 23.0M
2021-11-11 8.12 8.19 8.08 8.14 16.4M
2021-11-10 8.18 8.19 8.07 8.12 17.5M
2021-11-09 8.22 8.45 8.15 8.21 25.9M
2021-11-08 8.12 8.23 7.99 8.11 16.5M
2021-11-05 8.20 8.23 8.10 8.10 18.0M
2021-11-04 8.12 8.34 8.10 8.26 26.2M
2021-11-03 8.13 8.19 8.06 8.12 12.6M
2021-11-02 8.39 8.39 8.01 8.13 27.3M
2021-11-01 8.23 8.55 8.10 8.35 31.7M
2021-10-29 8.21 8.23 7.91 8.18 28.3M
2021-10-28 8.33 8.55 8.16 8.21 26.8M
2021-10-27 8.35 8.50 8.27 8.39 25.6M
2021-10-26 8.40 8.53 8.30 8.35 26.0M
2021-10-25 8.44 8.59 8.31 8.46 24.0M
2021-10-22 8.46 8.59 8.30 8.34 27.5M
2021-10-21 8.79 8.79 8.44 8.49 41.2M
2021-10-20 8.53 8.85 8.49 8.85 43.8M
2021-10-19 8.52 8.72 8.45 8.58 31.6M
2021-10-18 8.41 8.64 8.41 8.59 27.8M
2021-10-15 8.41 8.50 8.26 8.41 26.9M
2021-10-14 8.36 8.54 8.25 8.41 32.4M
2021-10-13 9.00 9.02 8.22 8.52 56.7M
2021-10-12 8.81 9.11 8.80 9.06 46.1M
2021-10-11 9.16 9.30 8.81 8.91 48.2M
2021-10-08 9.68 9.68 9.04 9.17 60.7M
2021-09-30 9.40 9.65 9.22 9.50 76.8M
2021-09-29 9.45 9.80 9.18 9.31 92.9M
2021-09-28 9.02 9.99 8.98 9.80 160.3M
2021-09-27 9.12 9.67 8.66 9.28 98.7M
2021-09-24 9.05 9.23 8.78 8.90 63.1M
2021-09-23 9.40 9.55 8.98 9.02 95.2M
2021-09-22 8.70 9.46 8.59 9.32 114.2M
2021-09-17 8.46 8.80 8.36 8.74 59.2M
2021-09-16 8.61 8.67 8.40 8.41 40.1M
2021-09-15 8.41 8.76 8.41 8.72 48.0M
2021-09-14 8.76 8.87 8.50 8.50 51.2M
2021-09-13 8.87 8.98 8.70 8.79 62.8M
2021-09-10 9.58 9.58 8.92 9.02 147.9M
2021-09-09 8.76 9.55 8.75 9.55 117.1M
2021-09-08 8.60 8.86 8.52 8.68 65.6M
2021-09-07 8.44 8.62 8.39 8.49 40.0M
2021-09-06 8.62 8.72 8.28 8.46 51.8M
2021-09-03 8.11 8.77 8.10 8.49 80.6M
2021-09-02 7.90 8.26 7.88 8.20 55.1M
2021-09-01 7.87 7.99 7.75 7.89 26.2M
2021-08-31 7.90 7.94 7.72 7.91 25.7M
2021-08-30 8.03 8.07 7.86 7.91 28.9M
2021-08-27 8.04 8.13 7.95 8.00 30.3M
2021-08-26 8.36 8.39 8.00 8.04 34.3M
2021-08-25 8.41 8.45 8.26 8.30 30.4M
2021-08-24 8.60 8.66 8.46 8.47 43.8M
2021-08-23 7.95 8.72 7.95 8.61 86.7M
2021-08-20 8.15 8.15 7.89 7.94 27.6M
2021-08-19 8.19 8.24 8.10 8.16 21.3M
2021-08-18 8.10 8.35 8.10 8.29 25.4M
2021-08-17 8.51 8.60 8.17 8.20 41.8M
2021-08-16 8.42 8.61 8.34 8.52 39.0M
2021-08-13 8.44 8.62 8.30 8.41 27.7M
2021-08-12 8.57 8.57 8.43 8.44 29.0M
2021-08-11 8.52 8.76 8.48 8.62 38.4M
2021-08-10 8.60 8.64 8.46 8.52 22.6M
2021-08-09 8.35 8.56 8.31 8.54 30.8M
2021-08-06 8.41 8.47 8.28 8.33 22.3M
2021-08-05 8.55 8.57 8.33 8.41 23.8M
2021-08-04 8.50 8.58 8.45 8.52 24.8M
2021-08-03 8.50 8.59 8.42 8.47 27.1M
2021-08-02 8.32 8.60 8.18 8.55 37.0M
2021-07-30 8.16 8.44 8.09 8.31 36.8M
2021-07-29 8.13 8.37 8.10 8.16 26.4M
2021-07-28 8.60 8.64 7.85 8.11 39.8M
2021-07-27 8.94 9.02 8.62 8.65 33.7M
2021-07-26 9.05 9.21 8.50 8.95 37.9M
2021-07-23 9.48 9.48 9.11 9.14 46.0M
2021-07-22 9.57 9.63 9.46 9.49 29.0M
2021-07-21 9.55 9.64 9.55 9.57 24.9M
2021-07-20 9.55 9.65 9.51 9.61 21.3M
2021-07-19 9.70 9.71 9.55 9.59 31.0M
2021-07-16 9.86 9.99 9.75 9.77 36.5M
2021-07-15 9.99 9.99 9.65 9.81 56.1M
2021-07-14 10.29 10.63 10.01 10.12 105.4M
2021-07-13 9.68 10.50 9.50 10.24 113.3M
2021-07-12 9.71 9.82 9.67 9.70 31.7M
2021-07-09 9.73 9.90 9.55 9.75 33.0M
2021-07-08 9.92 10.05 9.80 9.82 33.3M
2021-07-07 9.86 9.90 9.70 9.80 32.2M
2021-07-06 9.71 10.09 9.68 9.96 43.3M
2021-07-05 9.65 9.78 9.56 9.71 18.3M
2021-07-02 9.66 9.80 9.55 9.65 23.0M
2021-07-01 9.96 9.99 9.68 9.68 31.5M
2021-06-30 10.01 10.16 9.73 9.94 40.7M
2021-06-29 10.12 10.15 10.01 10.01 39.7M
2021-06-28 10.16 10.56 10.10 10.30 49.3M
2021-06-25 10.30 10.32 10.03 10.15 55.5M
2021-06-24 10.78 10.78 10.35 10.44 55.5M
2021-06-23 10.70 10.74 10.33 10.47 71.1M
2021-06-22 10.22 10.90 9.98 10.62 97.8M
2021-06-21 10.00 10.36 9.95 10.21 45.0M
2021-06-18 9.95 10.08 9.72 10.05 36.2M
2021-06-17 9.63 10.20 9.54 9.95 46.6M
2021-06-16 10.10 10.15 9.45 9.63 60.1M
2021-06-15 10.50 10.55 10.07 10.15 45.5M
2021-06-11 10.16 10.63 10.15 10.47 67.1M
2021-06-10 10.20 10.29 10.12 10.17 36.9M
2021-06-09 10.40 10.40 10.16 10.20 43.7M
2021-06-08 10.57 10.67 10.40 10.44 43.0M
2021-06-07 10.55 10.74 10.40 10.57 40.9M
2021-06-04 10.90 10.91 10.52 10.55 71.3M
2021-06-03 11.10 11.14 10.94 10.97 69.8M
2021-06-02 11.22 11.50 11.02 11.20 92.7M
2021-06-01 11.47 11.69 11.17 11.33 117.0M
2021-05-31 10.95 12.00 10.90 11.70 176.3M
2021-05-28 11.26 11.40 11.00 11.06 80.4M
2021-05-27 11.10 11.54 10.96 11.16 92.7M
2021-05-26 10.90 11.59 10.73 11.25 117.9M
2021-05-25 11.19 11.19 10.73 11.06 105.4M
2021-05-24 11.59 11.90 11.15 11.33 159.7M
2021-05-21 10.77 11.80 10.65 11.49 188.9M
2021-05-20 11.13 11.44 10.68 10.89 153.5M
2021-05-19 10.47 11.30 10.40 11.13 154.1M
2021-05-18 10.11 10.57 10.02 10.40 74.4M
2021-05-17 10.35 10.40 10.10 10.17 65.3M
2021-05-14 10.40 10.73 10.30 10.43 63.3M
2021-05-13 10.52 10.85 10.31 10.42 75.4M
2021-05-12 10.88 11.06 10.50 10.69 100.8M
2021-05-11 10.70 11.58 10.42 11.19 173.3M
2021-05-10 9.90 10.85 9.65 10.80 158.4M
2021-05-07 10.02 10.42 9.57 10.01 96.3M
2021-05-06 9.71 10.28 9.65 10.10 98.5M
2021-04-30 10.02 10.03 9.67 9.78 82.3M
2021-04-29 10.05 10.25 9.97 10.09 58.7M
2021-04-28 10.00 10.25 9.95 10.18 72.0M
2021-04-27 10.68 10.76 10.02 10.12 106.0M
2021-04-26 10.83 11.11 10.45 10.91 83.2M
2021-04-23 11.43 11.50 10.61 10.82 108.6M
2021-04-22 11.33 11.53 11.11 11.20 85.4M
2021-04-21 11.72 11.90 11.24 11.46 124.3M
2021-04-20 11.75 12.22 11.50 11.99 130.7M
2021-04-19 11.88 12.09 11.77 11.93 102.7M
2021-04-16 12.12 12.25 11.65 11.87 111.7M
2021-04-15 12.53 12.85 11.90 12.12 172.6M
2021-04-14 12.37 13.28 11.50 12.80 228.6M
2021-04-13 12.82 13.08 12.00 12.22 174.5M
2021-04-12 13.00 13.84 12.60 13.29 183.9M
2021-04-09 12.70 13.78 12.69 13.25 180.4M
2021-04-08 15.00 15.00 13.03 13.32 317.1M
2021-04-07 13.30 14.17 13.30 14.17 181.2M
2021-04-06 11.90 13.09 11.90 12.88 241.7M
2021-04-02 13.18 13.29 12.00 12.15 207.3M
2021-04-01 13.36 13.65 12.35 12.82 247.7M
2021-03-31 12.60 14.38 12.11 13.45 309.2M
2021-03-30 13.10 13.97 12.83 13.22 317.8M
2021-03-29 12.75 14.26 12.75 14.26 385.7M
2021-03-26 13.19 13.87 12.66 12.96 277.6M
2021-03-25 13.07 13.68 12.03 13.55 349.7M
2021-03-24 13.88 15.13 12.98 13.07 373.7M
2021-03-23 13.99 14.42 13.51 14.42 368.4M
2021-03-22 12.70 13.11 12.26 13.11 126.1M
2021-03-19 10.71 11.92 10.60 11.92 208.2M
2021-03-18 9.61 10.84 9.61 10.84 318.6M
2021-03-17 10.00 10.31 9.41 9.85 370.8M
2021-03-16 8.32 9.41 8.32 9.41 307.8M
2021-03-15 9.01 9.56 8.28 8.55 363.8M
2021-03-12 7.81 8.69 7.72 8.69 191.9M
2021-03-11 7.47 7.98 7.13 7.90 260.8M
2021-03-10 6.95 7.87 6.95 7.30 233.0M
2021-03-09 7.80 8.30 7.44 7.67 333.3M
2021-03-08 7.19 7.63 7.13 7.63 121.4M
2021-03-05 7.33 7.58 6.90 6.94 225.0M
2021-03-04 7.55 8.12 7.32 7.61 257.0M
2021-03-03 7.48 8.15 7.10 7.74 319.0M
2021-03-02 7.02 7.54 6.98 7.54 269.1M
2021-03-01 6.33 7.10 6.22 6.85 243.3M
2021-02-26 5.90 6.71 5.87 6.49 228.2M
2021-02-25 5.90 6.10 5.70 6.10 148.3M
2021-02-24 6.09 6.24 5.76 5.81 168.5M
2021-02-23 6.60 6.60 6.18 6.18 194.8M
2021-02-22 6.68 7.10 6.49 6.79 223.2M
2021-02-19 7.02 7.15 6.47 6.70 247.7M
2021-02-18 7.34 7.67 6.98 7.18 295.6M
2021-02-10 8.01 8.55 7.33 7.33 383.6M
2021-02-09 7.51 8.14 7.21 8.14 328.8M
2021-02-08 7.65 7.67 6.93 7.40 444.0M
2021-02-05 6.70 6.97 6.62 6.97 158.0M
2021-02-04 6.34 6.34 6.34 6.34 71.3M
2021-02-03 5.76 5.76 5.76 5.76 5.1M
2021-02-02 5.24 5.24 5.24 5.24 10.7M
2021-02-01 4.76 4.76 4.76 4.76 15.2M
2021-01-29 4.33 4.33 4.33 4.33 4.8M
2021-01-28 3.94 3.94 3.94 3.94 1.6M
2021-01-27 3.58 3.58 3.58 3.58 1.4M
2021-01-26 3.25 3.25 3.25 3.25 1.3M
2021-01-25 2.95 2.95 2.95 2.95 1.6M
2021-01-22 2.68 2.68 2.68 2.68 2.9M
2021-01-21 2.44 2.44 2.44 2.44 1.0M
2021-01-20 2.22 2.22 2.22 2.22 1.3M
2021-01-19 1.68 2.02 1.68 2.02 5.9M