南方中证新能源ETF (516160)

516160
🏛️ 中国 →
2.69
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
09:30 2.69 2.73 2.69 2.71 6,229.7K
09:35 2.71 2.73 2.71 2.73 5,411.3K
09:40 2.73 2.74 2.73 2.73 6,540.6K
09:45 2.73 2.75 2.73 2.74 7,943.2K
09:50 2.74 2.74 2.73 2.74 3,396.6K
09:55 2.74 2.74 2.73 2.73 2,149.2K
10:00 2.73 2.73 2.72 2.73 1,792.3K
10:05 2.72 2.73 2.71 2.73 1,751.1K
10:10 2.73 2.73 2.71 2.72 1,468.6K
10:15 2.72 2.72 2.71 2.71 2,142.9K
10:20 2.71 2.71 2.71 2.71 979.7K
10:25 2.71 2.72 2.71 2.72 1,381.6K
10:30 2.72 2.73 2.72 2.72 635.2K
10:35 2.73 2.73 2.71 2.71 946.7K
10:40 2.71 2.71 2.71 2.71 986.6K
10:45 2.71 2.72 2.71 2.71 709.9K
10:50 2.71 2.72 2.71 2.71 457.9K
10:55 2.71 2.71 2.71 2.71 342.5K
11:00 2.71 2.72 2.71 2.72 819.8K
11:05 2.72 2.72 2.71 2.71 542.9K
11:10 2.71 2.71 2.71 2.71 461.6K
11:15 2.71 2.71 2.71 2.71 1,013.4K
11:20 2.71 2.71 2.70 2.70 1,046.6K
11:25 2.70 2.70 2.70 2.70 1,446.2K
13:00 2.70 2.70 2.70 2.70 934.3K
13:05 2.70 2.70 2.70 2.70 518.5K
13:10 2.70 2.70 2.70 2.70 959.5K
13:15 2.70 2.71 2.70 2.70 1,343.9K
13:20 2.70 2.71 2.70 2.71 1,132.7K
13:25 2.71 2.71 2.71 2.71 597.2K
13:30 2.71 2.71 2.70 2.70 1,406.7K
13:35 2.70 2.71 2.70 2.71 444.7K
13:40 2.71 2.71 2.70 2.71 1,276.9K
13:45 2.71 2.72 2.71 2.72 1,153.3K
13:50 2.72 2.72 2.70 2.70 1,168.8K
13:55 2.71 2.71 2.69 2.69 4,728.7K
14:00 2.69 2.70 2.69 2.70 996.9K
14:05 2.70 2.70 2.69 2.70 986.5K
14:10 2.70 2.70 2.69 2.69 659.4K
14:15 2.69 2.70 2.69 2.70 945.9K
14:20 2.70 2.70 2.69 2.69 728.9K
14:25 2.70 2.70 2.69 2.69 1,237.4K
14:30 2.69 2.69 2.68 2.68 3,362.3K
14:35 2.68 2.69 2.68 2.68 1,992.3K
14:40 2.68 2.69 2.68 2.69 831.9K
14:45 2.69 2.70 2.69 2.69 4,314.7K
14:50 2.69 2.69 2.69 2.69 4,010.8K
14:55 2.69 2.69 2.68 2.69 8,056.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2.69 2.75 2.68 2.69 94.4M
2025-09-25 2.67 2.74 2.66 2.71 97.3M
2025-09-24 2.56 2.67 2.55 2.66 126.8M
2025-09-23 2.56 2.61 2.51 2.57 119.3M
2025-09-22 2.57 2.59 2.52 2.56 84.4M
2025-09-19 2.56 2.61 2.56 2.57 92.9M
2025-09-18 2.60 2.62 2.53 2.57 135.1M
2025-09-17 2.56 2.62 2.54 2.61 109.3M
2025-09-16 2.57 2.59 2.51 2.57 113.8M
2025-09-15 2.53 2.64 2.53 2.57 134.9M
2025-09-12 2.55 2.56 2.51 2.53 131.1M
2025-09-11 2.47 2.55 2.46 2.55 131.0M
2025-09-10 2.50 2.51 2.46 2.49 160.9M
2025-09-09 2.55 2.58 2.51 2.53 158.2M
2025-09-08 2.58 2.59 2.52 2.57 284.7M
2025-09-05 2.34 2.56 2.33 2.55 279.8M
2025-09-04 2.34 2.43 2.30 2.34 227.9M
2025-09-03 2.29 2.34 2.29 2.33 141.4M
2025-09-02 2.32 2.36 2.27 2.29 135.4M
2025-09-01 2.30 2.32 2.28 2.32 144.4M
2025-08-29 2.23 2.32 2.23 2.30 130.0M
2025-08-28 2.18 2.23 2.17 2.23 74.5M
2025-08-27 2.23 2.26 2.18 2.18 86.8M
2025-08-26 2.24 2.25 2.21 2.23 61.3M
2025-08-25 2.19 2.26 2.19 2.24 82.2M
2025-08-22 2.14 2.19 2.14 2.19 91.8M
2025-08-21 2.16 2.16 2.14 2.14 153.7M
2025-08-20 2.14 2.15 2.11 2.15 43.9M
2025-08-19 2.14 2.16 2.13 2.14 46.9M
2025-08-18 2.14 2.17 2.13 2.15 63.1M
2025-08-15 2.06 2.13 2.05 2.12 75.3M
2025-08-14 2.09 2.10 2.05 2.06 59.1M
2025-08-13 2.07 2.10 2.07 2.09 71.2M
2025-08-12 2.08 2.08 2.04 2.07 45.8M
2025-08-11 2.04 2.08 2.04 2.08 64.4M
2025-08-08 2.00 2.04 2.00 2.02 50.0M
2025-08-07 2.02 2.02 1.99 2.00 33.5M
2025-08-06 2.01 2.02 2.00 2.01 24.2M
2025-08-05 2.00 2.01 1.99 2.01 32.1M
2025-08-04 1.99 2.00 1.98 1.99 27.7M
2025-08-01 1.99 2.02 1.99 2.00 50.3M
2025-07-31 2.04 2.05 1.98 1.99 89.4M
2025-07-30 2.09 2.09 2.04 2.05 44.4M
2025-07-29 2.07 2.09 2.06 2.09 34.0M
2025-07-28 2.07 2.08 2.05 2.07 48.5M
2025-07-25 2.09 2.09 2.07 2.08 47.6M
2025-07-24 2.03 2.09 2.03 2.09 63.9M
2025-07-23 2.06 2.07 2.03 2.03 67.2M
2025-07-22 2.01 2.05 2.00 2.05 81.6M
2025-07-21 1.98 2.01 1.98 2.01 45.0M
2025-07-18 1.97 2.00 1.97 1.98 38.1M
2025-07-17 1.95 1.97 1.95 1.97 33.9M
2025-07-16 1.95 1.95 1.94 1.95 28.3M
2025-07-15 1.97 1.98 1.94 1.95 40.5M
2025-07-14 1.97 1.99 1.97 1.97 37.2M
2025-07-11 1.98 1.99 1.97 1.97 46.0M
2025-07-10 1.96 1.99 1.96 1.98 40.7M
2025-07-09 1.97 1.98 1.96 1.96 45.4M
2025-07-08 1.90 1.97 1.90 1.97 85.4M
2025-07-07 1.91 1.92 1.90 1.91 33.8M
2025-07-04 1.93 1.94 1.91 1.91 46.1M
2025-07-03 1.91 1.94 1.90 1.93 54.2M
2025-07-02 1.88 1.91 1.88 1.91 57.4M
2025-07-01 1.89 1.89 1.87 1.89 43.7M
2025-06-30 1.87 1.89 1.87 1.89 93.7M
2025-06-27 1.86 1.89 1.86 1.87 41.4M
2025-06-26 1.87 1.89 1.86 1.86 43.2M
2025-06-25 1.85 1.87 1.85 1.87 93.4M
2025-06-24 1.80 1.84 1.80 1.84 58.7M
2025-06-23 1.78 1.80 1.77 1.80 28.2M
2025-06-20 1.79 1.81 1.78 1.78 29.8M
2025-06-19 1.80 1.82 1.78 1.79 36.5M
2025-06-18 1.80 1.81 1.80 1.81 24.9M
2025-06-17 1.80 1.81 1.79 1.80 53.7M
2025-06-16 1.79 1.80 1.79 1.80 29.6M
2025-06-13 1.81 1.81 1.79 1.79 27.8M
2025-06-12 1.81 1.81 1.80 1.81 22.2M
2025-06-11 1.79 1.83 1.79 1.82 45.4M
2025-06-10 1.81 1.82 1.78 1.79 38.7M
2025-06-09 1.80 1.81 1.79 1.81 24.9M
2025-06-06 1.80 1.80 1.79 1.79 18.1M
2025-06-05 1.79 1.80 1.78 1.80 22.7M
2025-06-04 1.78 1.80 1.78 1.79 30.4M
2025-06-03 1.77 1.78 1.77 1.77 27.7M
2025-05-30 1.79 1.79 1.77 1.77 19.3M
2025-05-29 1.78 1.79 1.77 1.79 24.8M
2025-05-28 1.79 1.80 1.78 1.78 26.4M
2025-05-27 1.80 1.81 1.78 1.79 27.2M
2025-05-26 1.81 1.82 1.79 1.80 29.0M
2025-05-23 1.83 1.85 1.81 1.82 38.3M
2025-05-22 1.85 1.86 1.83 1.83 34.0M
2025-05-21 1.84 1.87 1.84 1.85 44.8M
2025-05-20 1.83 1.84 1.82 1.84 23.2M
2025-05-19 1.83 1.84 1.81 1.83 27.2M
2025-05-16 1.83 1.84 1.82 1.83 22.5M
2025-05-15 1.86 1.86 1.83 1.83 39.2M
2025-05-14 1.85 1.87 1.84 1.86 40.9M
2025-05-13 1.86 1.88 1.85 1.86 50.7M
2025-05-12 1.81 1.85 1.81 1.84 60.5M
2025-05-09 1.82 1.82 1.79 1.80 28.2M
2025-05-08 1.78 1.82 1.78 1.81 54.4M
2025-05-07 1.79 1.81 1.77 1.78 31.4M
2025-05-06 1.76 1.78 1.75 1.78 34.7M
2025-04-30 1.74 1.75 1.74 1.75 25.5M
2025-04-29 1.75 1.75 1.74 1.74 16.6M
2025-04-28 1.76 1.77 1.75 1.75 21.7M
2025-04-25 1.75 1.76 1.74 1.76 25.5M
2025-04-24 1.76 1.77 1.75 1.75 25.7M
2025-04-23 1.76 1.76 1.74 1.75 29.0M
2025-04-22 1.75 1.75 1.74 1.74 19.1M
2025-04-21 1.73 1.75 1.72 1.75 32.9M
2025-04-18 1.73 1.73 1.72 1.73 22.1M
2025-04-17 1.72 1.74 1.72 1.72 34.0M
2025-04-16 1.74 1.74 1.71 1.73 43.4M
2025-04-15 1.75 1.75 1.74 1.74 36.3M
2025-04-14 1.75 1.76 1.74 1.75 30.2M
2025-04-11 1.70 1.74 1.70 1.73 35.6M
2025-04-10 1.72 1.75 1.71 1.72 54.6M
2025-04-09 1.67 1.69 1.62 1.69 72.0M
2025-04-08 1.68 1.70 1.66 1.68 66.0M
2025-04-07 1.83 1.83 1.69 1.69 87.8M
2025-04-03 1.89 1.90 1.87 1.87 42.6M
2025-04-02 1.91 1.92 1.90 1.90 22.7M
2025-04-01 1.90 1.92 1.89 1.91 39.6M
2025-03-31 1.94 1.94 1.89 1.90 57.4M
2025-03-28 1.96 1.97 1.94 1.94 31.5M
2025-03-27 1.98 1.98 1.95 1.96 36.8M
2025-03-26 1.97 1.99 1.97 1.98 48.5M
2025-03-25 1.95 1.98 1.95 1.97 51.0M
2025-03-24 1.96 1.97 1.93 1.95 59.3M
2025-03-21 1.99 2.00 1.96 1.96 67.4M
2025-03-20 2.00 2.01 1.99 1.99 45.5M
2025-03-19 2.01 2.02 1.99 2.01 56.0M
2025-03-18 2.01 2.02 2.00 2.01 57.0M
2025-03-17 2.01 2.02 2.00 2.01 51.6M
2025-03-14 1.97 2.01 1.96 2.00 81.8M
2025-03-13 1.98 1.99 1.96 1.97 46.9M
2025-03-12 1.99 2.00 1.97 1.98 49.3M
2025-03-11 1.97 1.99 1.96 1.99 44.7M
2025-03-10 1.98 2.00 1.97 1.98 45.2M
2025-03-07 1.99 2.00 1.97 1.98 57.8M
2025-03-06 1.97 2.00 1.96 2.00 72.1M
2025-03-05 1.99 1.99 1.96 1.97 74.2M
2025-03-04 2.01 2.01 1.97 1.99 73.5M
2025-03-03 1.98 2.05 1.98 2.02 123.7M
2025-02-28 2.01 2.03 1.97 1.97 80.1M
2025-02-27 2.01 2.02 1.99 2.01 78.3M
2025-02-26 1.97 2.01 1.97 2.01 99.7M
2025-02-25 1.96 1.98 1.95 1.97 63.5M
2025-02-24 1.96 1.98 1.95 1.97 69.5M
2025-02-21 1.94 1.97 1.94 1.96 81.7M
2025-02-20 1.96 1.96 1.93 1.94 78.4M
2025-02-19 1.93 1.96 1.92 1.96 65.8M
2025-02-18 1.96 1.98 1.93 1.94 91.8M
2025-02-17 1.95 1.95 1.93 1.95 65.5M
2025-02-14 1.93 1.96 1.93 1.95 74.9M
2025-02-13 1.94 1.95 1.93 1.93 79.6M
2025-02-12 1.91 1.94 1.90 1.94 62.1M
2025-02-11 1.95 1.95 1.91 1.91 65.6M
2025-02-10 1.97 1.97 1.93 1.95 78.5M
2025-02-07 1.91 1.98 1.91 1.96 80.9M
2025-02-06 1.87 1.91 1.85 1.91 70.3M
2025-02-05 1.89 1.89 1.86 1.87 38.5M
2025-01-27 1.89 1.91 1.87 1.88 30.2M
2025-01-24 1.87 1.90 1.86 1.89 48.2M
2025-01-23 1.89 1.91 1.87 1.87 46.1M
2025-01-22 1.90 1.90 1.87 1.87 34.8M
2025-01-21 1.94 1.94 1.89 1.90 37.1M
2025-01-20 1.91 1.94 1.91 1.93 40.0M
2025-01-17 1.90 1.92 1.89 1.91 37.3M
2025-01-16 1.90 1.93 1.89 1.91 41.7M
2025-01-15 1.90 1.92 1.88 1.90 37.0M
2025-01-14 1.84 1.90 1.84 1.90 55.0M
2025-01-13 1.82 1.85 1.82 1.84 34.0M
2025-01-10 1.88 1.88 1.83 1.83 51.5M
2025-01-09 1.87 1.90 1.87 1.88 27.0M
2025-01-08 1.89 1.90 1.85 1.88 45.2M
2025-01-07 1.88 1.89 1.87 1.89 31.9M
2025-01-06 1.88 1.91 1.87 1.89 36.9M
2025-01-03 1.93 1.93 1.88 1.88 49.7M
2025-01-02 1.98 1.98 1.91 1.92 87.6M