国网英大

600517
🏛️ 中国 →
5.87
最后更新: 2025-09-30
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
2021-12-31 7.17 7.54 7.16 7.29 46.5M
2021-12-30 7.15 7.22 7.14 7.16 18.1M
2021-12-29 7.15 7.19 7.09 7.14 17.1M
2021-12-28 7.11 7.29 7.11 7.18 25.7M
2021-12-27 7.24 7.40 7.20 7.29 32.6M
2021-12-24 7.23 7.33 7.11 7.29 42.4M
2021-12-23 7.19 7.30 7.14 7.23 26.9M
2021-12-22 7.40 7.41 7.18 7.21 36.2M
2021-12-21 7.38 7.42 7.28 7.40 31.9M
2021-12-20 7.56 7.70 7.35 7.39 48.6M
2021-12-17 7.79 7.79 7.54 7.62 58.4M
2021-12-16 7.56 7.85 7.54 7.63 57.2M
2021-12-15 7.55 7.76 7.37 7.57 73.9M
2021-12-14 7.33 7.43 7.30 7.34 28.3M
2021-12-13 7.34 7.50 7.34 7.39 46.2M
2021-12-10 7.27 7.36 7.20 7.32 32.4M
2021-12-09 7.20 7.45 7.18 7.34 44.5M
2021-12-08 7.25 7.28 7.13 7.23 26.1M
2021-12-07 7.32 7.38 7.03 7.19 43.4M
2021-12-06 7.66 7.82 7.24 7.26 70.4M
2021-12-03 7.27 7.42 7.20 7.38 44.5M
2021-12-02 7.41 7.41 7.25 7.26 39.0M
2021-12-01 7.21 7.45 7.21 7.42 53.4M
2021-11-30 7.31 7.50 7.21 7.33 72.1M
2021-11-29 7.18 7.37 7.08 7.28 71.2M
2021-11-26 7.33 7.46 7.18 7.18 111.3M
2021-11-25 6.75 7.43 6.74 7.43 156.4M
2021-11-24 6.82 6.84 6.68 6.75 25.0M
2021-11-23 6.88 6.92 6.81 6.82 21.4M
2021-11-22 6.89 6.94 6.83 6.87 22.3M
2021-11-19 6.80 6.91 6.79 6.88 24.3M
2021-11-18 6.80 6.88 6.76 6.81 19.4M
2021-11-17 6.77 6.85 6.74 6.83 17.6M
2021-11-16 6.81 6.89 6.72 6.73 21.5M
2021-11-15 6.80 6.95 6.78 6.84 28.0M
2021-11-12 6.64 6.90 6.61 6.83 41.2M
2021-11-11 6.52 6.68 6.49 6.61 21.8M
2021-11-10 6.54 6.60 6.45 6.53 19.3M
2021-11-09 6.52 6.70 6.51 6.56 26.2M
2021-11-08 6.45 6.54 6.44 6.45 15.1M
2021-11-05 6.65 6.68 6.43 6.44 28.0M
2021-11-04 6.61 6.70 6.60 6.67 19.5M
2021-11-03 6.61 6.72 6.55 6.58 17.9M
2021-11-02 6.85 6.85 6.57 6.65 32.0M
2021-11-01 6.80 6.89 6.73 6.85 26.4M
2021-10-29 6.65 6.78 6.58 6.76 22.4M
2021-10-28 6.60 6.77 6.59 6.63 20.7M
2021-10-27 6.80 6.83 6.61 6.62 26.5M
2021-10-26 6.78 6.92 6.73 6.84 22.7M
2021-10-25 6.65 6.79 6.62 6.76 25.1M
2021-10-22 6.67 6.70 6.57 6.58 23.8M
2021-10-21 6.82 6.84 6.64 6.67 34.0M
2021-10-20 6.82 6.96 6.80 6.83 27.4M
2021-10-19 6.89 7.00 6.84 6.85 26.7M
2021-10-18 6.83 6.93 6.81 6.86 20.3M
2021-10-15 6.81 6.89 6.74 6.82 18.9M
2021-10-14 6.94 6.94 6.72 6.84 29.1M
2021-10-13 6.97 7.05 6.80 6.93 33.4M
2021-10-12 7.12 7.28 6.79 6.94 59.3M
2021-10-11 8.14 8.15 7.25 7.25 113.9M
2021-10-08 8.20 8.45 8.02 8.05 93.7M
2021-09-30 7.79 8.28 7.71 8.17 105.2M
2021-09-29 7.70 7.95 7.61 7.81 93.0M
2021-09-28 7.26 7.87 7.24 7.76 91.8M
2021-09-27 7.69 7.88 7.25 7.37 66.9M
2021-09-24 7.81 7.95 7.55 7.57 54.0M
2021-09-23 7.69 8.07 7.65 7.78 93.8M
2021-09-22 7.21 7.65 7.19 7.57 59.9M
2021-09-17 7.30 7.45 7.10 7.35 43.9M
2021-09-16 7.62 7.66 7.24 7.26 54.0M
2021-09-15 7.49 7.60 7.39 7.60 49.0M
2021-09-14 7.70 7.74 7.43 7.46 66.4M
2021-09-13 7.73 8.01 7.61 7.77 101.5M
2021-09-10 7.63 7.86 7.51 7.53 89.7M
2021-09-09 7.86 7.95 7.55 7.63 144.0M
2021-09-08 7.13 7.82 7.09 7.82 102.2M
2021-09-07 7.10 7.15 7.05 7.11 51.2M
2021-09-06 7.13 7.23 6.97 7.11 54.0M
2021-09-03 7.44 7.47 7.00 7.10 84.4M
2021-09-02 7.23 7.48 7.15 7.27 89.7M
2021-09-01 6.99 7.45 6.90 7.22 125.9M
2021-08-31 6.84 7.05 6.77 7.00 74.9M
2021-08-30 6.45 6.98 6.42 6.93 86.6M
2021-08-27 6.70 6.70 6.42 6.45 41.3M
2021-08-26 6.66 6.82 6.57 6.65 37.8M
2021-08-25 6.85 6.85 6.65 6.66 38.2M
2021-08-24 6.87 7.03 6.73 6.75 73.5M
2021-08-23 6.56 6.87 6.56 6.74 67.7M
2021-08-20 6.39 6.41 6.31 6.38 21.2M
2021-08-19 6.57 6.57 6.37 6.39 30.6M
2021-08-18 6.37 6.61 6.37 6.60 43.1M
2021-08-17 6.32 6.56 6.32 6.42 50.4M
2021-08-16 6.38 6.45 6.31 6.35 22.5M
2021-08-13 6.34 6.46 6.32 6.36 23.5M
2021-08-12 6.39 6.42 6.30 6.35 21.6M
2021-08-11 6.28 6.43 6.25 6.37 31.6M
2021-08-10 6.20 6.28 6.18 6.27 20.2M
2021-08-09 6.18 6.25 6.18 6.24 15.9M
2021-08-06 6.16 6.19 6.12 6.18 14.8M
2021-08-05 6.29 6.29 6.15 6.16 23.2M
2021-08-04 6.33 6.39 6.27 6.31 21.1M
2021-08-03 6.38 6.42 6.30 6.31 25.1M
2021-08-02 6.33 6.48 6.26 6.41 26.2M
2021-07-30 6.21 6.37 6.13 6.34 28.7M
2021-07-29 6.19 6.22 6.14 6.20 20.6M
2021-07-28 6.29 6.35 6.06 6.12 33.7M
2021-07-27 6.45 6.50 6.28 6.31 37.4M
2021-07-26 6.61 6.64 6.37 6.44 45.1M
2021-07-23 6.70 6.73 6.59 6.61 43.3M
2021-07-22 6.71 6.77 6.65 6.70 33.6M
2021-07-21 6.67 6.78 6.67 6.71 31.6M
2021-07-20 6.65 6.75 6.62 6.67 32.5M
2021-07-19 6.96 7.05 6.73 6.75 47.8M
2021-07-16 7.15 7.28 6.90 6.92 70.3M
2021-07-15 7.02 7.24 6.97 7.10 49.8M
2021-07-14 7.28 7.37 7.06 7.11 76.7M
2021-07-13 7.04 7.47 6.92 7.24 87.2M
2021-07-12 7.19 7.19 6.95 7.00 54.1M
2021-07-09 6.68 7.07 6.63 7.07 66.0M
2021-07-08 6.79 7.00 6.66 6.74 52.4M
2021-07-07 6.55 6.66 6.49 6.58 23.7M
2021-07-06 6.45 6.63 6.41 6.63 28.6M
2021-07-05 6.50 6.52 6.35 6.44 22.9M
2021-07-02 6.50 6.61 6.45 6.52 21.4M
2021-07-01 6.85 6.85 6.47 6.52 44.9M
2021-06-30 6.78 6.98 6.74 6.81 37.3M
2021-06-29 7.00 7.01 6.75 6.80 69.6M
2021-06-28 7.00 7.50 6.85 7.23 95.3M
2021-06-25 6.94 7.07 6.90 7.00 59.6M
2021-06-24 6.75 7.07 6.65 7.01 77.8M
2021-06-23 6.77 7.06 6.69 6.82 68.6M
2021-06-22 6.70 6.83 6.64 6.71 50.2M
2021-06-21 6.48 6.71 6.45 6.67 52.0M
2021-06-18 6.21 6.69 6.14 6.58 41.2M
2021-06-17 6.36 6.44 6.22 6.26 25.0M
2021-06-16 6.64 6.64 6.36 6.37 33.0M
2021-06-15 6.80 6.82 6.59 6.67 33.2M
2021-06-11 6.46 6.78 6.45 6.70 58.3M
2021-06-10 6.42 6.52 6.40 6.49 26.0M
2021-06-09 6.52 6.56 6.45 6.47 19.8M
2021-06-08 6.65 6.73 6.46 6.49 46.5M
2021-06-07 6.65 6.87 6.62 6.69 32.4M
2021-06-04 6.74 6.83 6.64 6.67 35.9M
2021-06-03 6.66 6.83 6.60 6.74 49.4M
2021-06-02 6.80 6.82 6.62 6.63 42.3M
2021-06-01 6.87 6.90 6.68 6.74 49.4M
2021-05-31 6.98 7.01 6.79 6.93 53.4M
2021-05-28 7.02 7.10 6.91 6.96 54.3M
2021-05-27 6.99 7.15 6.91 7.00 62.1M
2021-05-26 7.19 7.24 6.94 7.06 91.5M
2021-05-25 6.87 7.25 6.86 7.12 91.0M
2021-05-24 7.12 7.39 6.91 6.95 89.0M
2021-05-21 6.85 7.04 6.75 6.92 65.4M
2021-05-20 6.69 7.17 6.58 6.89 88.9M
2021-05-19 6.46 6.60 6.42 6.55 32.0M
2021-05-18 6.32 6.52 6.31 6.47 32.4M
2021-05-17 6.46 6.46 6.34 6.37 30.6M
2021-05-14 6.26 6.55 6.21 6.48 46.7M
2021-05-13 6.22 6.39 6.20 6.25 22.6M
2021-05-12 6.16 6.38 6.13 6.30 29.5M
2021-05-11 6.08 6.29 6.05 6.23 30.3M
2021-05-10 6.05 6.15 6.01 6.14 23.1M
2021-05-07 6.06 6.14 5.98 6.05 24.1M
2021-05-06 6.02 6.18 5.98 6.07 24.6M
2021-04-30 6.11 6.14 5.92 6.03 30.4M
2021-04-29 6.10 6.18 6.07 6.11 20.2M
2021-04-28 6.20 6.28 6.08 6.13 32.0M
2021-04-27 6.59 6.60 6.16 6.20 58.0M
2021-04-26 6.85 6.91 6.72 6.76 33.1M
2021-04-23 6.85 6.99 6.77 6.88 38.6M
2021-04-22 6.78 7.00 6.71 6.83 31.9M
2021-04-21 6.89 6.97 6.76 6.81 34.2M
2021-04-20 6.78 7.05 6.73 6.97 56.4M
2021-04-19 6.78 6.93 6.75 6.84 44.9M
2021-04-16 6.56 6.76 6.55 6.68 35.2M
2021-04-15 6.68 6.71 6.47 6.53 37.4M
2021-04-14 6.60 6.74 6.58 6.71 32.1M
2021-04-13 6.93 6.94 6.61 6.64 51.7M
2021-04-12 7.05 7.19 6.85 6.90 57.3M
2021-04-09 7.05 7.22 7.01 7.11 43.9M
2021-04-08 7.33 7.37 7.07 7.08 90.3M
2021-04-07 7.31 7.59 7.27 7.45 82.9M
2021-04-06 7.43 7.52 7.11 7.39 95.6M
2021-04-02 7.60 7.98 7.43 7.46 99.4M
2021-04-01 7.35 8.10 7.33 7.65 116.0M
2021-03-31 7.22 7.75 7.19 7.50 85.5M
2021-03-30 7.50 7.50 7.21 7.37 100.9M
2021-03-29 7.56 8.05 7.52 7.70 133.4M
2021-03-26 7.53 7.87 7.22 7.75 149.4M
2021-03-25 8.00 8.20 7.39 7.59 182.7M
2021-03-24 6.95 7.78 6.92 7.78 113.0M
2021-03-23 7.50 7.56 7.03 7.07 140.7M
2021-03-22 7.66 7.93 7.49 7.58 163.1M
2021-03-19 7.12 7.62 7.12 7.29 126.8M
2021-03-18 7.24 7.62 7.20 7.42 149.2M
2021-03-17 7.18 7.19 6.92 7.03 99.9M
2021-03-16 6.93 7.49 6.85 7.35 153.1M
2021-03-15 7.23 7.31 6.84 6.93 167.7M
2021-03-12 7.10 7.82 7.04 7.60 217.0M
2021-03-11 7.00 7.43 6.82 7.11 178.9M
2021-03-10 6.38 7.02 6.32 7.02 160.8M
2021-03-09 6.57 6.64 6.05 6.38 73.8M
2021-03-08 6.65 6.89 6.55 6.65 84.4M
2021-03-05 6.67 7.15 6.50 6.53 103.8M
2021-03-04 6.97 7.25 6.80 6.88 136.1M
2021-03-03 7.43 7.43 6.88 6.97 159.7M
2021-03-02 6.40 6.75 6.40 6.75 19.0M
2021-03-01 6.09 6.26 6.04 6.14 32.7M
2021-02-26 5.96 6.18 5.88 6.02 30.8M
2021-02-25 5.95 6.05 5.87 6.04 19.7M
2021-02-24 5.93 6.05 5.85 5.91 17.9M
2021-02-23 6.00 6.13 5.87 5.93 18.4M
2021-02-22 5.94 6.16 5.89 5.98 28.2M
2021-02-19 5.71 5.94 5.69 5.93 17.8M
2021-02-18 5.71 5.85 5.68 5.74 14.1M
2021-02-10 5.68 5.74 5.65 5.65 11.0M
2021-02-09 5.60 5.78 5.55 5.71 13.9M
2021-02-08 5.63 5.64 5.49 5.62 10.8M
2021-02-05 5.51 5.77 5.48 5.60 17.9M
2021-02-04 5.52 6.04 5.28 5.72 32.8M
2021-02-03 5.64 5.71 5.49 5.52 15.4M
2021-02-02 5.71 5.80 5.56 5.68 13.7M
2021-02-01 5.81 5.89 5.64 5.66 18.8M
2021-01-29 6.05 6.10 5.77 5.88 19.4M
2021-01-28 5.80 6.13 5.76 6.03 23.3M
2021-01-27 5.99 6.13 5.88 5.93 18.6M
2021-01-26 6.15 6.18 5.94 6.01 18.8M
2021-01-25 6.32 6.36 6.08 6.18 27.9M
2021-01-22 6.18 6.41 6.11 6.27 32.4M
2021-01-21 6.20 6.36 6.12 6.19 28.0M
2021-01-20 6.31 6.36 6.15 6.18 25.1M
2021-01-19 6.20 6.60 6.18 6.30 55.3M
2021-01-18 6.46 6.46 6.09 6.19 53.4M
2021-01-15 5.70 6.14 5.65 6.14 26.1M
2021-01-14 5.56 5.67 5.54 5.58 11.9M
2021-01-13 5.80 5.85 5.58 5.60 15.4M
2021-01-12 5.58 5.76 5.55 5.73 19.4M
2021-01-11 5.86 5.87 5.52 5.53 22.4M
2021-01-08 5.83 5.88 5.67 5.83 15.6M
2021-01-07 6.00 6.11 5.78 5.87 27.3M
2021-01-06 6.15 6.25 5.98 6.01 27.2M
2021-01-05 6.05 6.14 5.95 6.02 25.0M
2021-01-04 6.02 6.17 5.92 6.12 35.8M