南方MSCI中国A股国际通ETF (512160)

512160
🏛️ 中国 →
1.44
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 1.43 1.43 1.42 1.42 55.1K
09:40 1.42 1.42 1.42 1.42 214.0K
09:45 1.42 1.42 1.42 1.42 365.6K
09:50 1.42 1.42 1.42 1.42 1.5K
09:55 1.42 1.42 1.42 1.42 326.2K
10:00 1.42 1.42 1.42 1.42 76.0K
10:25 1.42 1.42 1.42 1.42 1.9K
10:30 1.42 1.42 1.42 1.42 20.1K
10:35 1.42 1.42 1.42 1.42 2.0K
10:40 1.42 1.42 1.42 1.42 50.0K
10:45 1.42 1.42 1.42 1.42 11.7K
10:50 1.42 1.42 1.42 1.42 136.3K
10:55 1.42 1.42 1.42 1.42 13.4K
11:05 1.42 1.42 1.42 1.42 723.4K
11:10 1.42 1.42 1.42 1.42 171.4K
11:25 1.43 1.43 1.43 1.43 184.0K
13:10 1.43 1.43 1.43 1.43 24.2K
13:45 1.42 1.43 1.42 1.43 448.3K
13:50 1.42 1.42 1.42 1.42 110.0K
14:15 1.42 1.42 1.42 1.42 3.7K
14:25 1.43 1.43 1.43 1.43 50.2K
14:35 1.43 1.43 1.43 1.43 10.0K
14:45 1.43 1.43 1.43 1.43 12.0K
14:55 1.43 1.43 1.43 1.43 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.45 1.45 1.44 1.44 0.3M
2025-09-25 1.44 1.45 1.44 1.45 8.9M
2025-09-24 1.42 1.44 1.42 1.44 7.2M
2025-09-23 1.43 1.44 1.41 1.43 3.0M
2025-09-22 1.43 1.43 1.42 1.43 3.0M
2025-09-19 1.43 1.43 1.42 1.43 2.8M
2025-09-18 1.44 1.45 1.41 1.43 5.1M
2025-09-17 1.43 1.44 1.43 1.44 3.3M
2025-09-16 1.44 1.44 1.42 1.43 3.2M
2025-09-15 1.43 1.45 1.43 1.44 3.8M
2025-09-12 1.44 1.44 1.43 1.43 5.3M
2025-09-11 1.41 1.44 1.40 1.44 3.7M
2025-09-10 1.40 1.41 1.40 1.41 1.1M
2025-09-09 1.40 1.41 1.39 1.40 0.5M
2025-09-08 1.41 1.41 1.40 1.41 2.8M
2025-09-05 1.38 1.41 1.37 1.41 3.0M
2025-09-04 1.40 1.41 1.36 1.38 3.4M
2025-09-03 1.42 1.42 1.39 1.40 2.1M
2025-09-02 1.43 1.43 1.40 1.41 1.4M
2025-09-01 1.42 1.43 1.42 1.43 2.1M
2025-08-29 1.41 1.42 1.41 1.42 1.0M
2025-08-28 1.39 1.41 1.38 1.41 7.4M
2025-08-27 1.41 1.41 1.39 1.39 7.6M
2025-08-26 1.41 1.42 1.40 1.41 2.4M
2025-08-25 1.38 1.42 1.38 1.42 3.6M
2025-08-22 1.35 1.38 1.35 1.38 1.8M
2025-08-21 1.36 1.37 1.35 1.35 5.5M
2025-08-20 1.33 1.35 1.33 1.35 4.4M
2025-08-19 1.34 1.35 1.34 1.34 3.6M
2025-08-18 1.33 1.35 1.33 1.34 5.1M
2025-08-15 1.32 1.33 1.31 1.33 4.4M
2025-08-14 1.32 1.33 1.31 1.32 6.7M
2025-08-13 1.31 1.32 1.31 1.32 3.6M
2025-08-12 1.30 1.31 1.30 1.31 3.2M
2025-08-11 1.30 1.30 1.29 1.30 2.3M
2025-08-08 1.29 1.30 1.29 1.29 2.4M
2025-08-07 1.30 1.30 1.29 1.30 3.2M
2025-08-06 1.30 1.30 1.29 1.29 0.6M
2025-08-05 1.28 1.29 1.28 1.29 1.5M
2025-08-04 1.27 1.28 1.27 1.28 6.5M
2025-08-01 1.28 1.28 1.27 1.28 4.7M
2025-07-31 1.30 1.30 1.28 1.28 3.2M
2025-07-30 1.30 1.31 1.30 1.30 4.3M
2025-07-29 1.30 1.31 1.22 1.30 4.6M
2025-07-28 1.29 1.30 1.29 1.30 2.4M
2025-07-25 1.30 1.30 1.29 1.29 3.1M
2025-07-24 1.29 1.30 1.29 1.30 4.7M
2025-07-23 1.29 1.30 1.29 1.29 5.8M
2025-07-22 1.28 1.29 1.27 1.29 5.3M
2025-07-21 1.27 1.28 1.27 1.28 7.1M
2025-07-18 1.26 1.27 1.26 1.27 3.7M
2025-07-17 1.25 1.26 1.25 1.26 2.1M
2025-07-16 1.26 1.26 1.25 1.25 2.2M
2025-07-15 1.25 1.26 1.25 1.25 2.9M
2025-07-14 1.25 1.26 1.25 1.25 3.6M
2025-07-11 1.25 1.27 1.25 1.25 3.8M
2025-07-10 1.24 1.26 1.24 1.25 5.6M
2025-07-09 1.24 1.25 1.24 1.24 1.8M
2025-07-08 1.24 1.25 1.24 1.24 6.9M
2025-07-07 1.24 1.24 1.23 1.23 6.7M
2025-07-04 1.23 1.25 1.23 1.24 8.3M
2025-07-03 1.23 1.23 1.22 1.23 4.0M
2025-07-02 1.22 1.23 1.22 1.23 5.0M
2025-07-01 1.22 1.23 1.22 1.23 3.7M
2025-06-30 1.22 1.22 1.22 1.22 3.8M
2025-06-27 1.22 1.23 1.22 1.22 4.7M
2025-06-26 1.23 1.23 1.22 1.22 5.0M
2025-06-25 1.19 1.23 1.19 1.23 5.1M
2025-06-24 1.19 1.21 1.19 1.21 3.9M
2025-06-23 1.19 1.20 1.19 1.20 2.6M
2025-06-20 1.20 1.20 1.19 1.19 1.9M
2025-06-19 1.20 1.20 1.19 1.19 2.3M
2025-06-18 1.20 1.20 1.19 1.20 1.6M
2025-06-17 1.20 1.20 1.20 1.20 1.9M
2025-06-16 1.20 1.20 1.20 1.20 2.1M
2025-06-13 1.20 1.20 1.19 1.20 1.5M
2025-06-12 1.20 1.21 1.20 1.21 3.4M
2025-06-11 1.20 1.21 1.20 1.20 5.2M
2025-06-10 1.20 1.20 1.19 1.19 0.8M
2025-06-09 1.20 1.20 1.20 1.20 2.0M
2025-06-06 1.20 1.20 1.20 1.20 0.9M
2025-06-05 1.19 1.20 1.19 1.20 1.1M
2025-06-04 1.19 1.20 1.19 1.19 1.0M
2025-06-03 1.18 1.19 1.18 1.19 2.5M
2025-05-30 1.19 1.19 1.18 1.19 0.9M
2025-05-29 1.19 1.19 1.19 1.19 1.4M
2025-05-28 1.19 1.19 1.18 1.19 1.9M
2025-05-27 1.19 1.20 1.18 1.19 3.6M
2025-05-26 1.20 1.20 1.19 1.19 2.3M
2025-05-23 1.21 1.21 1.20 1.20 1.5M
2025-05-22 1.21 1.21 1.20 1.21 2.0M
2025-05-21 1.20 1.21 1.20 1.21 2.3M
2025-05-20 1.20 1.21 1.20 1.20 1.6M
2025-05-19 1.20 1.20 1.19 1.20 1.0M
2025-05-16 1.20 1.20 1.19 1.20 0.6M
2025-05-15 1.22 1.22 1.21 1.21 1.2M
2025-05-14 1.20 1.22 1.20 1.21 1.3M
2025-05-13 1.20 1.20 1.20 1.20 2.4M
2025-05-12 1.20 1.20 1.19 1.20 2.0M
2025-05-09 1.19 1.19 1.19 1.19 2.7M
2025-05-08 1.18 1.19 1.18 1.19 3.2M
2025-05-07 1.18 1.19 1.18 1.18 2.4M
2025-05-06 1.17 1.18 1.17 1.18 2.9M
2025-04-30 1.16 1.17 1.16 1.16 0.9M
2025-04-29 1.17 1.17 1.16 1.17 0.7M
2025-04-28 1.17 1.17 1.17 1.17 3.2M
2025-04-25 1.17 1.18 1.17 1.17 0.9M
2025-04-24 1.17 1.18 1.17 1.17 1.4M
2025-04-23 1.18 1.18 1.17 1.17 3.1M
2025-04-22 1.16 1.17 1.16 1.17 0.8M
2025-04-21 1.16 1.17 1.16 1.17 1.5M
2025-04-18 1.16 1.16 1.16 1.16 1.5M
2025-04-17 1.16 1.17 1.16 1.16 2.9M
2025-04-16 1.15 1.16 1.15 1.16 2.8M
2025-04-15 1.16 1.16 1.16 1.16 1.2M
2025-04-14 1.16 1.16 1.16 1.16 2.9M
2025-04-11 1.15 1.16 1.14 1.15 3.0M
2025-04-10 1.13 1.16 1.13 1.15 3.1M
2025-04-09 1.11 1.13 1.11 1.13 3.8M
2025-04-08 1.14 1.14 1.10 1.12 3.5M
2025-04-07 1.12 1.18 1.08 1.11 5.7M
2025-04-03 1.19 1.20 1.19 1.19 0.9M
2025-04-02 1.20 1.20 1.20 1.20 1.1M
2025-04-01 1.20 1.20 1.20 1.20 1.2M
2025-03-31 1.21 1.21 1.19 1.20 1.1M
2025-03-28 1.21 1.21 1.21 1.21 1.3M
2025-03-27 1.21 1.22 1.21 1.21 1.4M
2025-03-26 1.21 1.22 1.21 1.21 1.4M
2025-03-25 1.22 1.22 1.21 1.21 2.9M
2025-03-24 1.21 1.21 1.21 1.21 2.2M
2025-03-21 1.23 1.23 1.21 1.21 3.0M
2025-03-20 1.23 1.24 1.22 1.23 3.1M
2025-03-19 1.24 1.24 1.23 1.24 4.9M
2025-03-18 1.23 1.24 1.23 1.24 7.3M
2025-03-17 1.23 1.24 1.23 1.23 3.6M
2025-03-14 1.22 1.24 1.21 1.24 5.9M
2025-03-13 1.21 1.21 1.20 1.21 4.3M
2025-03-12 1.22 1.22 1.21 1.21 3.6M
2025-03-11 1.20 1.22 1.20 1.22 7.1M
2025-03-10 1.21 1.22 1.21 1.21 8.9M
2025-03-07 1.22 1.22 1.21 1.21 7.2M
2025-03-06 1.20 1.22 1.20 1.22 7.9M
2025-03-05 1.20 1.20 1.19 1.20 3.9M
2025-03-04 1.19 1.20 1.19 1.20 1.3M
2025-03-03 1.20 1.21 1.19 1.20 1.5M
2025-02-28 1.22 1.22 1.20 1.20 8.8M
2025-02-27 1.22 1.22 1.21 1.22 5.9M
2025-02-26 1.21 1.22 1.21 1.22 8.7M
2025-02-25 1.21 1.22 1.21 1.21 9.9M
2025-02-24 1.22 1.23 1.21 1.22 6.4M
2025-02-21 1.21 1.22 1.21 1.22 7.1M
2025-02-20 1.21 1.21 1.20 1.21 4.9M
2025-02-19 1.20 1.21 1.20 1.21 2.2M
2025-02-18 1.21 1.22 1.20 1.20 4.2M
2025-02-17 1.21 1.22 1.21 1.21 6.6M
2025-02-14 1.21 1.21 1.20 1.21 4.7M
2025-02-13 1.21 1.21 1.20 1.21 5.1M
2025-02-12 1.20 1.21 1.19 1.21 5.5M
2025-02-11 1.20 1.20 1.19 1.19 4.2M
2025-02-10 1.20 1.20 1.19 1.20 7.2M
2025-02-07 1.18 1.21 1.18 1.20 6.3M
2025-02-06 1.17 1.18 1.17 1.18 6.2M
2025-02-05 1.17 1.17 1.16 1.16 4.6M
2025-01-27 1.18 1.18 1.17 1.17 3.9M
2025-01-24 1.17 1.18 1.17 1.18 5.1M
2025-01-23 1.18 1.19 1.17 1.17 9.8M
2025-01-22 1.17 1.17 1.16 1.17 2.8M
2025-01-21 1.18 1.18 1.17 1.17 4.8M
2025-01-20 1.18 1.18 1.17 1.18 3.6M
2025-01-17 1.17 1.17 1.16 1.17 1.3M
2025-01-16 1.17 1.18 1.16 1.17 5.5M
2025-01-15 1.17 1.17 1.16 1.16 3.4M
2025-01-14 1.14 1.17 1.14 1.17 4.2M
2025-01-13 1.14 1.15 1.14 1.14 2.1M
2025-01-10 1.16 1.16 1.14 1.14 2.2M
2025-01-09 1.16 1.16 1.16 1.16 2.2M
2025-01-08 1.15 1.17 1.14 1.16 5.6M
2025-01-07 1.15 1.16 1.15 1.16 2.7M
2025-01-06 1.16 1.16 1.15 1.15 4.6M
2025-01-03 1.17 1.17 1.15 1.16 3.4M
2025-01-02 1.20 1.20 1.16 1.17 7.9M