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
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
2023-12-29 2.10 2.10 2.08 2.09 112.0M
2023-12-28 1.96 2.10 1.96 2.10 229.0M
2023-12-27 1.99 1.99 1.95 1.97 62.8M
2023-12-26 1.99 1.99 1.97 1.98 65.1M
2023-12-25 1.98 2.00 1.97 1.99 71.4M
2023-12-22 1.94 2.01 1.92 1.98 150.4M
2023-12-21 1.89 1.96 1.88 1.95 129.7M
2023-12-20 1.92 1.93 1.90 1.90 49.4M
2023-12-19 1.91 1.93 1.90 1.92 82.4M
2023-12-18 1.94 1.95 1.90 1.91 82.2M
2023-12-15 1.95 1.99 1.95 1.96 83.9M
2023-12-14 1.97 1.99 1.94 1.95 67.6M
2023-12-13 2.01 2.01 1.95 1.96 94.7M
2023-12-12 2.01 2.03 2.00 2.01 49.9M
2023-12-11 2.00 2.02 1.97 2.02 98.3M
2023-12-08 2.03 2.04 2.01 2.02 54.1M
2023-12-07 2.03 2.04 2.00 2.02 64.8M
2023-12-06 1.99 2.06 1.99 2.03 128.3M
2023-12-05 2.01 2.04 1.99 2.00 76.7M
2023-12-04 2.03 2.04 2.02 2.02 58.8M
2023-12-01 2.04 2.05 2.02 2.03 80.6M
2023-11-30 2.06 2.07 2.04 2.05 98.8M
2023-11-29 2.09 2.09 2.05 2.06 73.5M
2023-11-28 2.08 2.09 2.07 2.09 62.9M
2023-11-27 2.11 2.12 2.07 2.09 101.2M
2023-11-24 2.14 2.15 2.12 2.12 79.2M
2023-11-23 2.14 2.15 2.13 2.15 73.4M
2023-11-22 2.18 2.19 2.14 2.14 89.7M
2023-11-21 2.21 2.23 2.19 2.20 72.7M
2023-11-20 2.21 2.22 2.18 2.21 69.0M
2023-11-17 2.20 2.21 2.19 2.21 65.7M
2023-11-16 2.26 2.26 2.20 2.21 118.0M
2023-11-15 2.25 2.28 2.25 2.26 119.0M
2023-11-14 2.24 2.25 2.21 2.23 83.2M
2023-11-13 2.24 2.25 2.22 2.24 67.4M
2023-11-10 2.25 2.25 2.22 2.23 57.2M
2023-11-09 2.23 2.27 2.23 2.26 131.1M
2023-11-08 2.22 2.25 2.22 2.24 89.9M
2023-11-07 2.23 2.24 2.21 2.23 79.2M
2023-11-06 2.19 2.25 2.18 2.25 127.9M
2023-11-03 2.14 2.18 2.14 2.17 74.9M
2023-11-02 2.18 2.19 2.14 2.14 100.8M
2023-11-01 2.21 2.21 2.17 2.18 68.0M
2023-10-31 2.22 2.23 2.19 2.20 79.6M
2023-10-30 2.20 2.24 2.20 2.24 105.9M
2023-10-27 2.12 2.22 2.11 2.21 161.5M
2023-10-26 2.13 2.14 2.08 2.13 135.3M
2023-10-25 2.17 2.19 2.15 2.15 72.7M
2023-10-24 2.16 2.17 2.14 2.16 88.9M
2023-10-23 2.21 2.21 2.14 2.15 111.7M
2023-10-20 2.18 2.24 2.17 2.22 89.2M
2023-10-19 2.21 2.22 2.19 2.19 79.8M
2023-10-18 2.26 2.26 2.22 2.22 66.8M
2023-10-17 2.25 2.28 2.24 2.26 73.4M
2023-10-16 2.30 2.30 2.23 2.24 106.7M
2023-10-13 2.33 2.33 2.28 2.30 96.6M
2023-10-12 2.30 2.35 2.29 2.34 116.2M
2023-10-11 2.29 2.32 2.28 2.29 69.5M
2023-10-10 2.30 2.33 2.29 2.29 52.2M
2023-10-09 2.33 2.33 2.29 2.30 54.7M
2023-09-28 2.32 2.35 2.32 2.33 48.5M
2023-09-27 2.27 2.36 2.27 2.33 87.3M
2023-09-26 2.30 2.31 2.27 2.28 45.3M
2023-09-25 2.31 2.31 2.28 2.31 48.6M
2023-09-22 2.27 2.32 2.26 2.31 89.1M
2023-09-21 2.29 2.30 2.27 2.27 53.6M
2023-09-20 2.32 2.32 2.30 2.30 49.2M
2023-09-19 2.35 2.35 2.32 2.33 45.0M
2023-09-18 2.32 2.37 2.31 2.36 82.5M
2023-09-15 2.36 2.36 2.32 2.33 80.7M
2023-09-14 2.36 2.37 2.34 2.35 50.9M
2023-09-13 2.40 2.41 2.36 2.37 59.1M
2023-09-12 2.39 2.43 2.39 2.41 60.4M
2023-09-11 2.39 2.42 2.37 2.40 63.3M
2023-09-08 2.41 2.42 2.37 2.38 68.7M
2023-09-07 2.47 2.47 2.42 2.42 84.9M
2023-09-06 2.50 2.50 2.47 2.48 57.0M
2023-09-05 2.49 2.51 2.47 2.50 87.8M
2023-09-04 2.48 2.50 2.45 2.49 73.7M
2023-09-01 2.48 2.49 2.46 2.47 39.2M
2023-08-31 2.50 2.50 2.46 2.47 79.1M
2023-08-30 2.51 2.53 2.49 2.50 64.5M
2023-08-29 2.45 2.52 2.45 2.51 74.4M
2023-08-28 2.57 2.58 2.44 2.46 89.6M
2023-08-25 2.44 2.46 2.42 2.45 65.1M
2023-08-24 2.43 2.48 2.42 2.46 71.8M
2023-08-23 2.48 2.49 2.42 2.43 82.0M
2023-08-22 2.54 2.55 2.45 2.50 109.2M
2023-08-21 2.58 2.58 2.53 2.53 71.4M
2023-08-18 2.61 2.64 2.58 2.58 54.9M
2023-08-17 2.60 2.62 2.58 2.61 62.5M
2023-08-16 2.62 2.65 2.60 2.60 67.7M
2023-08-15 2.68 2.69 2.62 2.64 98.0M
2023-08-14 2.69 2.69 2.65 2.68 89.7M
2023-08-11 2.78 2.78 2.71 2.71 94.0M
2023-08-10 2.76 2.79 2.76 2.78 71.0M
2023-08-09 2.76 2.77 2.75 2.76 40.1M
2023-08-08 2.78 2.79 2.76 2.77 41.9M
2023-08-07 2.79 2.80 2.77 2.78 58.6M
2023-08-04 2.79 2.81 2.77 2.80 96.9M
2023-08-03 2.73 2.78 2.73 2.78 80.4M
2023-08-02 2.75 2.76 2.73 2.74 50.4M
2023-08-01 2.76 2.78 2.74 2.75 79.0M
2023-07-31 2.75 2.80 2.75 2.77 98.7M
2023-07-28 2.69 2.74 2.69 2.74 77.4M
2023-07-27 2.74 2.75 2.70 2.71 64.7M
2023-07-26 2.72 2.74 2.71 2.73 46.1M
2023-07-25 2.69 2.72 2.69 2.72 82.7M
2023-07-24 2.69 2.69 2.66 2.67 91.3M
2023-07-21 2.72 2.73 2.69 2.70 73.7M
2023-07-20 2.73 2.77 2.73 2.73 72.1M
2023-07-19 2.77 2.77 2.72 2.73 100.8M
2023-07-18 2.79 2.79 2.75 2.77 74.5M
2023-07-17 2.80 2.80 2.77 2.79 59.0M
2023-07-14 2.85 2.85 2.80 2.80 79.6M
2023-07-13 2.83 2.88 2.83 2.85 82.2M
2023-07-12 2.82 2.86 2.79 2.83 77.9M
2023-07-11 2.83 2.84 2.79 2.82 63.8M
2023-07-10 2.77 2.85 2.76 2.83 127.2M
2023-07-07 2.78 2.79 2.75 2.75 76.5M
2023-07-06 2.80 2.81 2.78 2.80 58.7M
2023-07-05 2.84 2.85 2.80 2.81 52.3M
2023-07-04 2.86 2.86 2.83 2.84 64.4M
2023-07-03 2.86 2.89 2.85 2.86 88.2M
2023-06-30 2.80 2.86 2.78 2.84 115.6M
2023-06-29 2.80 2.84 2.79 2.79 65.3M
2023-06-28 2.78 2.81 2.78 2.80 90.3M
2023-06-27 2.78 2.82 2.76 2.79 62.1M
2023-06-26 2.75 2.81 2.73 2.78 76.3M
2023-06-21 2.81 2.84 2.77 2.77 74.9M
2023-06-20 2.81 2.84 2.79 2.81 93.1M
2023-06-19 2.83 2.83 2.80 2.81 93.3M
2023-06-16 2.81 2.84 2.79 2.83 120.9M
2023-06-15 2.68 2.80 2.66 2.80 198.2M
2023-06-14 2.71 2.71 2.67 2.67 83.5M
2023-06-13 2.69 2.72 2.69 2.70 51.3M
2023-06-12 2.69 2.72 2.67 2.71 73.8M
2023-06-09 2.68 2.71 2.67 2.70 70.6M
2023-06-08 2.67 2.71 2.67 2.68 89.9M
2023-06-07 2.72 2.73 2.66 2.69 124.1M
2023-06-06 2.74 2.75 2.71 2.72 93.5M
2023-06-05 2.81 2.81 2.74 2.76 103.7M
2023-06-02 2.76 2.82 2.76 2.81 93.5M
2023-06-01 2.75 2.80 2.75 2.76 79.5M
2023-05-31 2.80 2.80 2.75 2.75 74.9M
2023-05-30 2.78 2.82 2.75 2.79 104.4M
2023-05-29 2.87 2.88 2.78 2.79 123.8M
2023-05-26 2.92 2.92 2.83 2.87 129.6M
2023-05-25 2.91 2.95 2.89 2.93 92.2M
2023-05-24 2.90 2.95 2.88 2.92 79.8M
2023-05-23 2.93 2.96 2.90 2.91 76.9M
2023-05-22 2.90 2.94 2.90 2.93 64.9M
2023-05-19 2.92 2.93 2.90 2.91 69.6M
2023-05-18 2.98 2.99 2.91 2.93 119.5M
2023-05-17 2.99 3.01 2.95 2.98 81.1M
2023-05-16 3.00 3.02 2.97 2.98 97.5M
2023-05-15 2.89 2.99 2.89 2.99 152.4M
2023-05-12 2.92 2.95 2.88 2.88 72.8M
2023-05-11 2.90 2.96 2.88 2.93 115.6M
2023-05-10 2.84 2.91 2.81 2.89 115.3M
2023-05-09 2.89 2.90 2.83 2.84 88.7M
2023-05-08 2.88 2.91 2.86 2.89 90.7M
2023-05-05 2.91 2.91 2.83 2.87 155.8M
2023-05-04 2.92 2.97 2.91 2.91 90.3M
2023-04-28 2.95 2.97 2.91 2.93 109.5M
2023-04-27 2.93 2.97 2.91 2.95 168.2M
2023-04-26 2.79 2.98 2.77 2.94 293.3M
2023-04-25 2.89 2.91 2.78 2.79 224.2M
2023-04-24 2.96 2.96 2.88 2.90 147.7M
2023-04-21 2.99 3.03 2.95 2.96 166.4M
2023-04-20 3.08 3.08 2.98 2.99 208.6M
2023-04-19 3.11 3.12 3.07 3.07 131.1M
2023-04-18 3.10 3.13 3.09 3.11 159.6M
2023-04-17 3.06 3.11 3.06 3.09 146.6M
2023-04-14 3.02 3.09 3.01 3.07 191.7M
2023-04-13 3.04 3.05 3.01 3.02 99.1M
2023-04-12 3.09 3.09 3.03 3.04 137.9M
2023-04-11 3.10 3.11 3.07 3.09 124.0M
2023-04-10 3.06 3.10 3.03 3.10 163.6M
2023-04-07 3.03 3.06 3.02 3.04 101.1M
2023-04-06 3.01 3.04 2.99 3.04 107.7M
2023-04-04 3.10 3.10 3.00 3.03 133.8M
2023-04-03 3.09 3.12 3.06 3.10 110.2M
2023-03-31 3.07 3.12 3.07 3.08 82.8M
2023-03-30 3.05 3.07 3.02 3.07 61.1M
2023-03-29 3.04 3.08 3.03 3.05 74.3M
2023-03-28 3.08 3.08 3.03 3.03 57.7M
2023-03-27 3.05 3.08 3.02 3.08 73.2M
2023-03-24 3.05 3.08 3.01 3.05 67.0M
2023-03-23 3.04 3.06 3.02 3.04 59.6M
2023-03-22 3.05 3.10 3.04 3.06 70.6M
2023-03-21 3.00 3.05 2.98 3.04 73.6M
2023-03-20 2.97 3.03 2.93 3.00 90.2M
2023-03-17 3.02 3.02 2.97 2.98 67.2M
2023-03-16 3.07 3.09 2.99 3.00 86.6M
2023-03-15 3.11 3.16 3.09 3.10 50.3M
2023-03-14 3.13 3.14 3.03 3.10 85.1M
2023-03-13 3.16 3.19 3.13 3.14 58.2M
2023-03-10 3.20 3.21 3.15 3.18 48.2M
2023-03-09 3.23 3.23 3.20 3.21 36.8M
2023-03-08 3.23 3.26 3.20 3.22 43.3M
2023-03-07 3.27 3.28 3.24 3.24 53.0M
2023-03-06 3.23 3.29 3.18 3.28 98.4M
2023-03-03 3.23 3.24 3.21 3.23 43.6M
2023-03-02 3.27 3.27 3.21 3.22 59.5M
2023-03-01 3.27 3.28 3.25 3.27 43.2M
2023-02-28 3.28 3.28 3.24 3.28 36.3M
2023-02-27 3.26 3.31 3.25 3.27 42.4M
2023-02-24 3.34 3.34 3.27 3.27 37.9M
2023-02-23 3.28 3.34 3.28 3.33 47.7M
2023-02-22 3.30 3.32 3.27 3.29 29.0M
2023-02-21 3.29 3.33 3.27 3.32 47.5M
2023-02-20 3.25 3.29 3.21 3.29 45.3M
2023-02-17 3.33 3.34 3.25 3.26 67.3M
2023-02-16 3.40 3.42 3.31 3.33 55.7M
2023-02-15 3.42 3.45 3.39 3.40 41.4M
2023-02-14 3.44 3.45 3.40 3.42 31.3M
2023-02-13 3.42 3.45 3.41 3.44 30.1M
2023-02-10 3.48 3.48 3.41 3.43 41.7M
2023-02-09 3.44 3.48 3.41 3.48 40.4M
2023-02-08 3.46 3.48 3.44 3.44 32.9M
2023-02-07 3.45 3.48 3.43 3.45 28.0M
2023-02-06 3.48 3.48 3.43 3.45 37.2M
2023-02-03 3.54 3.56 3.45 3.50 53.0M
2023-02-02 3.59 3.60 3.55 3.56 39.4M
2023-02-01 3.58 3.61 3.54 3.60 48.6M
2023-01-31 3.55 3.59 3.54 3.56 42.0M
2023-01-30 3.60 3.62 3.55 3.56 77.0M
2023-01-20 3.44 3.50 3.44 3.49 61.5M
2023-01-19 3.44 3.44 3.40 3.43 40.7M
2023-01-18 3.43 3.46 3.41 3.45 38.1M
2023-01-17 3.41 3.45 3.40 3.42 41.8M
2023-01-16 3.36 3.44 3.35 3.40 55.3M
2023-01-13 3.40 3.43 3.34 3.38 43.0M
2023-01-12 3.35 3.42 3.35 3.39 37.0M
2023-01-11 3.39 3.41 3.34 3.35 35.0M
2023-01-10 3.37 3.41 3.34 3.38 40.4M
2023-01-09 3.38 3.41 3.35 3.37 48.2M
2023-01-06 3.23 3.40 3.23 3.35 79.9M
2023-01-05 3.18 3.26 3.16 3.24 67.5M
2023-01-04 3.22 3.22 3.14 3.17 43.2M
2023-01-03 3.19 3.24 3.13 3.24 37.8M