甘肃电投

000791
🏛️ 中国 →
6.51
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 5.21 5.28 5.16 5.28 7.9M
2022-12-29 5.15 5.26 5.15 5.17 8.0M
2022-12-28 5.12 5.30 5.07 5.20 13.9M
2022-12-27 5.11 5.13 5.08 5.11 5.0M
2022-12-26 5.03 5.10 5.00 5.10 5.1M
2022-12-23 5.01 5.06 4.98 5.04 5.3M
2022-12-22 5.13 5.16 4.98 4.99 7.2M
2022-12-21 5.18 5.22 5.08 5.10 6.2M
2022-12-20 5.09 5.22 5.01 5.18 9.3M
2022-12-19 5.24 5.26 5.06 5.09 7.9M
2022-12-16 5.22 5.28 5.19 5.23 7.6M
2022-12-15 5.27 5.27 5.21 5.22 6.9M
2022-12-14 5.28 5.30 5.25 5.27 6.1M
2022-12-13 5.23 5.29 5.22 5.26 8.6M
2022-12-12 5.34 5.36 5.23 5.25 11.8M
2022-12-09 5.39 5.44 5.35 5.36 8.3M
2022-12-08 5.44 5.47 5.37 5.39 9.5M
2022-12-07 5.46 5.50 5.42 5.43 8.8M
2022-12-06 5.55 5.55 5.45 5.47 12.2M
2022-12-05 5.50 5.55 5.46 5.55 11.7M
2022-12-02 5.46 5.49 5.44 5.47 8.6M
2022-12-01 5.53 5.56 5.47 5.48 10.8M
2022-11-30 5.53 5.57 5.49 5.51 12.2M
2022-11-29 5.50 5.53 5.45 5.53 11.9M
2022-11-28 5.42 5.50 5.33 5.50 12.5M
2022-11-25 5.42 5.49 5.41 5.45 9.1M
2022-11-24 5.46 5.56 5.43 5.45 13.7M
2022-11-23 5.39 5.50 5.37 5.48 17.1M
2022-11-22 5.42 5.46 5.36 5.39 9.8M
2022-11-21 5.36 5.42 5.27 5.42 9.0M
2022-11-18 5.38 5.42 5.34 5.38 11.6M
2022-11-17 5.40 5.42 5.32 5.36 8.9M
2022-11-16 5.38 5.50 5.36 5.41 11.6M
2022-11-15 5.35 5.38 5.30 5.38 9.1M
2022-11-14 5.39 5.44 5.32 5.33 9.5M
2022-11-11 5.41 5.44 5.34 5.36 10.5M
2022-11-10 5.33 5.45 5.30 5.33 10.9M
2022-11-09 5.30 5.36 5.27 5.33 10.9M
2022-11-08 5.31 5.36 5.26 5.29 8.3M
2022-11-07 5.28 5.40 5.26 5.32 11.7M
2022-11-04 5.19 5.30 5.17 5.27 11.2M
2022-11-03 5.15 5.21 5.14 5.19 8.5M
2022-11-02 5.16 5.20 5.14 5.17 8.8M
2022-11-01 5.05 5.18 5.04 5.17 10.8M
2022-10-31 4.94 5.08 4.90 5.03 10.5M
2022-10-28 5.16 5.18 5.02 5.05 14.1M
2022-10-27 5.24 5.28 5.16 5.18 11.9M
2022-10-26 5.18 5.29 5.18 5.27 12.4M
2022-10-25 5.19 5.25 5.10 5.20 14.5M
2022-10-24 5.21 5.29 5.09 5.13 10.4M
2022-10-21 5.16 5.28 5.16 5.18 9.5M
2022-10-20 5.18 5.22 5.10 5.15 8.9M
2022-10-19 5.28 5.29 5.17 5.18 8.3M
2022-10-18 5.27 5.37 5.24 5.28 11.1M
2022-10-17 5.20 5.29 5.11 5.26 14.1M
2022-10-14 5.28 5.28 5.20 5.24 14.4M
2022-10-13 5.16 5.28 5.10 5.23 16.8M
2022-10-12 5.00 5.18 4.97 5.17 16.8M
2022-10-11 4.94 5.03 4.82 5.02 17.6M
2022-10-10 4.86 4.89 4.75 4.79 9.8M
2022-09-30 4.81 4.86 4.79 4.81 9.2M
2022-09-29 4.87 4.93 4.76 4.80 9.3M
2022-09-28 5.08 5.08 4.81 4.84 14.8M
2022-09-27 4.97 5.06 4.95 5.04 11.3M
2022-09-26 5.09 5.10 4.94 4.94 13.3M
2022-09-23 5.21 5.25 5.09 5.11 11.4M
2022-09-22 5.17 5.28 5.17 5.20 10.1M
2022-09-21 5.15 5.26 5.06 5.23 14.6M
2022-09-20 5.11 5.17 5.11 5.15 13.1M
2022-09-19 5.18 5.19 5.03 5.09 14.7M
2022-09-16 5.46 5.47 5.13 5.19 31.6M
2022-09-15 5.64 5.65 5.40 5.47 28.2M
2022-09-14 5.72 5.74 5.59 5.61 21.6M
2022-09-13 6.03 6.04 5.79 5.83 19.7M
2022-09-09 6.11 6.14 5.97 6.00 15.9M
2022-09-08 6.14 6.20 6.05 6.06 20.6M
2022-09-07 6.09 6.12 5.97 6.10 26.0M
2022-09-06 5.75 6.15 5.71 6.09 38.6M
2022-09-05 5.55 5.76 5.51 5.75 22.2M
2022-09-02 5.49 5.65 5.48 5.54 15.4M
2022-09-01 5.56 5.60 5.46 5.49 15.8M
2022-08-31 5.83 5.89 5.56 5.58 23.9M
2022-08-30 6.01 6.14 5.84 5.88 20.3M
2022-08-29 5.89 6.03 5.81 6.01 16.8M
2022-08-26 5.99 6.08 5.92 5.96 16.3M
2022-08-25 6.04 6.07 5.87 5.98 16.6M
2022-08-24 6.15 6.16 5.95 5.96 24.7M
2022-08-23 6.06 6.22 6.06 6.15 22.6M
2022-08-22 6.25 6.29 6.10 6.12 25.8M
2022-08-19 6.16 6.29 6.04 6.22 42.1M
2022-08-18 6.18 6.26 6.10 6.12 28.8M
2022-08-17 6.08 6.27 6.06 6.19 43.1M
2022-08-16 6.02 6.10 5.98 6.07 31.2M
2022-08-15 5.85 6.03 5.79 5.98 19.9M
2022-08-12 5.80 5.94 5.78 5.85 15.5M
2022-08-11 5.79 5.84 5.71 5.83 15.1M
2022-08-10 5.66 5.80 5.63 5.79 30.2M
2022-08-09 5.66 5.67 5.59 5.61 12.4M
2022-08-08 5.59 5.68 5.55 5.66 12.7M
2022-08-05 5.60 5.63 5.50 5.61 15.2M
2022-08-04 5.54 5.68 5.50 5.59 18.6M
2022-08-03 5.52 5.73 5.45 5.48 22.3M
2022-08-02 5.87 5.88 5.41 5.52 36.6M
2022-08-01 5.95 5.98 5.84 5.94 17.0M
2022-07-29 5.86 6.11 5.86 5.97 33.2M
2022-07-28 5.89 6.02 5.88 5.92 19.4M
2022-07-27 5.82 5.88 5.80 5.86 11.5M
2022-07-26 5.75 5.87 5.69 5.86 15.2M
2022-07-25 5.95 5.98 5.75 5.77 23.8M
2022-07-22 5.91 6.16 5.90 5.97 32.6M
2022-07-21 6.01 6.04 5.90 5.92 23.1M
2022-07-20 6.02 6.12 5.92 6.05 27.2M
2022-07-19 6.18 6.19 5.97 6.03 28.5M
2022-07-18 6.02 6.16 6.01 6.15 33.7M
2022-07-15 6.12 6.18 5.97 6.01 36.3M
2022-07-14 6.18 6.19 5.98 6.11 32.7M
2022-07-13 6.06 6.22 5.99 6.16 40.6M
2022-07-12 6.09 6.27 6.04 6.05 40.6M
2022-07-11 6.04 6.27 6.04 6.14 45.7M
2022-07-08 6.10 6.15 5.98 6.04 29.1M
2022-07-07 5.93 6.24 5.88 6.10 50.8M
2022-07-06 5.91 6.05 5.85 5.95 27.6M
2022-07-05 5.88 6.09 5.84 5.95 42.2M
2022-07-04 5.70 5.93 5.64 5.88 34.7M
2022-07-01 5.63 5.78 5.63 5.70 18.5M
2022-06-30 5.63 5.75 5.60 5.63 16.0M
2022-06-29 5.76 5.77 5.61 5.62 22.2M
2022-06-28 5.74 5.83 5.69 5.79 19.8M
2022-06-27 5.71 5.77 5.68 5.70 15.1M
2022-06-24 5.74 5.81 5.68 5.70 16.3M
2022-06-23 5.70 5.78 5.60 5.74 16.1M
2022-06-22 5.88 5.92 5.66 5.70 21.6M
2022-06-21 6.05 6.07 5.85 5.90 23.1M
2022-06-20 5.82 6.01 5.80 5.97 32.3M
2022-06-17 5.70 5.88 5.70 5.84 18.4M
2022-06-16 5.74 5.83 5.71 5.76 16.8M
2022-06-15 5.84 5.91 5.73 5.74 24.5M
2022-06-14 5.72 5.85 5.65 5.85 23.4M
2022-06-13 5.83 5.92 5.68 5.80 26.7M
2022-06-10 5.76 6.02 5.73 5.93 27.2M
2022-06-09 5.91 6.04 5.80 5.81 24.0M
2022-06-08 5.92 6.05 5.80 5.97 32.4M
2022-06-07 6.00 6.05 5.86 5.92 30.0M
2022-06-06 6.00 6.07 5.94 5.96 30.7M
2022-06-02 6.10 6.22 6.00 6.03 41.3M
2022-06-01 5.97 6.66 5.86 6.22 67.3M
2022-05-31 6.15 6.31 6.00 6.09 58.8M
2022-05-30 5.85 6.25 5.79 6.15 70.4M
2022-05-27 5.85 5.99 5.69 5.93 57.0M
2022-05-26 5.86 5.94 5.73 5.74 59.8M
2022-05-25 5.35 5.87 5.31 5.87 39.5M
2022-05-24 5.59 5.65 5.34 5.34 24.5M
2022-05-23 5.60 5.61 5.50 5.59 17.1M
2022-05-20 5.60 5.68 5.54 5.58 26.1M
2022-05-19 5.39 5.76 5.33 5.65 41.4M
2022-05-18 5.37 5.55 5.37 5.45 19.9M
2022-05-17 5.43 5.44 5.32 5.40 13.1M
2022-05-16 5.45 5.53 5.40 5.43 16.6M
2022-05-13 5.45 5.58 5.42 5.50 21.3M
2022-05-12 5.51 5.70 5.38 5.45 33.3M
2022-05-11 5.50 5.77 5.47 5.51 58.6M
2022-05-10 5.00 5.56 4.92 5.56 28.3M
2022-05-09 5.08 5.11 5.01 5.05 12.9M
2022-05-06 5.11 5.31 5.02 5.11 28.3M
2022-05-05 5.00 5.21 4.97 5.20 21.4M
2022-04-29 4.94 5.00 4.88 4.98 16.6M
2022-04-28 4.79 4.99 4.69 4.88 21.3M
2022-04-27 4.56 4.86 4.50 4.83 21.9M
2022-04-26 4.85 4.93 4.66 4.69 20.5M
2022-04-25 5.15 5.26 4.84 4.85 23.0M
2022-04-22 5.01 5.32 4.94 5.24 22.3M
2022-04-21 5.34 5.39 5.05 5.08 18.8M
2022-04-20 5.28 5.44 5.25 5.26 13.5M
2022-04-19 5.24 5.45 5.22 5.34 15.9M
2022-04-18 5.40 5.40 5.15 5.27 16.1M
2022-04-15 5.29 5.58 5.19 5.38 21.9M
2022-04-14 5.45 5.46 5.31 5.31 13.0M
2022-04-13 5.53 5.53 5.33 5.37 12.5M
2022-04-12 5.41 5.52 5.28 5.51 16.4M
2022-04-11 5.72 5.74 5.38 5.41 28.7M
2022-04-08 5.94 5.99 5.79 5.88 14.5M
2022-04-07 6.07 6.11 5.94 5.94 16.9M
2022-04-06 5.90 6.17 5.83 6.12 25.1M
2022-04-01 5.85 5.98 5.77 5.92 16.7M
2022-03-31 6.10 6.15 5.86 5.91 33.2M
2022-03-30 6.09 6.19 6.09 6.16 17.9M
2022-03-29 6.19 6.19 6.03 6.09 15.2M
2022-03-28 6.00 6.16 5.95 6.15 20.1M
2022-03-25 6.08 6.17 6.05 6.07 16.7M
2022-03-24 6.18 6.23 6.09 6.10 22.8M
2022-03-23 6.32 6.43 6.22 6.27 32.0M
2022-03-22 6.27 6.34 6.15 6.23 23.4M
2022-03-21 6.31 6.40 6.19 6.27 28.2M
2022-03-18 6.06 6.41 6.05 6.34 39.6M
2022-03-17 6.13 6.21 6.06 6.11 35.7M
2022-03-16 6.00 6.18 5.75 6.11 37.5M
2022-03-15 6.22 6.25 5.82 5.89 43.3M
2022-03-14 6.63 6.73 6.29 6.31 37.5M
2022-03-11 6.70 6.80 6.46 6.70 44.4M
2022-03-10 6.77 6.92 6.60 6.85 52.7M
2022-03-09 6.46 6.70 6.20 6.67 59.0M
2022-03-08 6.77 6.78 6.40 6.41 46.6M
2022-03-07 6.83 7.05 6.76 6.81 39.2M
2022-03-04 6.76 7.23 6.73 6.95 55.3M
2022-03-03 7.15 7.17 6.83 6.90 51.2M
2022-03-02 6.86 7.00 6.83 6.98 36.6M
2022-03-01 7.04 7.13 6.90 6.98 46.4M
2022-02-28 7.15 7.24 6.85 7.03 71.9M
2022-02-25 7.04 7.55 6.96 7.25 93.4M
2022-02-24 6.94 7.67 6.89 7.10 120.5M
2022-02-23 6.95 7.07 6.83 6.97 71.3M
2022-02-22 6.87 7.29 6.71 7.10 123.9M
2022-02-21 6.60 6.99 6.44 6.99 80.7M
2022-02-18 6.24 6.38 6.12 6.35 21.8M
2022-02-17 6.20 6.30 6.17 6.24 15.9M
2022-02-16 6.24 6.37 6.21 6.24 19.3M
2022-02-15 6.21 6.27 6.12 6.19 18.2M
2022-02-14 6.21 6.38 6.19 6.21 23.3M
2022-02-11 6.43 6.55 6.28 6.29 37.1M
2022-02-10 6.25 6.74 6.22 6.47 48.3M
2022-02-09 6.10 6.38 6.06 6.29 29.9M
2022-02-08 6.01 6.12 5.92 6.12 21.2M
2022-02-07 5.94 6.04 5.90 6.00 18.6M
2022-01-28 5.82 5.98 5.63 5.86 25.1M
2022-01-27 5.98 6.05 5.73 5.75 28.2M
2022-01-26 5.93 6.21 5.90 6.02 35.3M
2022-01-25 6.25 6.28 5.84 5.87 25.8M
2022-01-24 6.39 6.43 6.11 6.28 27.9M
2022-01-21 6.40 6.62 6.39 6.51 49.6M
2022-01-20 6.29 6.71 6.13 6.45 46.7M
2022-01-19 6.18 6.32 6.12 6.29 21.9M
2022-01-18 6.07 6.35 6.00 6.25 31.3M
2022-01-17 6.06 6.10 6.00 6.06 17.2M
2022-01-14 6.08 6.29 6.04 6.05 26.6M
2022-01-13 6.37 6.38 6.24 6.26 18.2M
2022-01-12 6.28 6.36 6.25 6.35 17.9M
2022-01-11 6.21 6.38 6.18 6.25 19.8M
2022-01-10 6.20 6.28 6.04 6.22 25.4M
2022-01-07 6.48 6.48 6.25 6.25 22.4M
2022-01-06 6.32 6.49 6.30 6.44 21.8M
2022-01-05 6.75 6.76 6.34 6.40 40.0M
2022-01-04 6.82 6.93 6.76 6.79 30.3M