China Southern CSI 500 Index ETF (510500)

510500
🏛️ Chine →
7.34
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 5.48 5.54 5.47 5.52 271.3M
2023-12-28 5.37 5.49 5.36 5.48 348.7M
2023-12-27 5.36 5.39 5.32 5.37 256.9M
2023-12-26 5.40 5.40 5.33 5.35 254.4M
2023-12-25 5.41 5.44 5.38 5.40 314.0M
2023-12-22 5.42 5.46 5.38 5.41 335.7M
2023-12-21 5.39 5.45 5.35 5.43 325.3M
2023-12-20 5.48 5.49 5.41 5.41 193.4M
2023-12-19 5.48 5.51 5.44 5.47 237.3M
2023-12-18 5.52 5.55 5.47 5.49 188.4M
2023-12-15 5.60 5.62 5.53 5.54 347.0M
2023-12-14 5.63 5.66 5.58 5.59 281.9M
2023-12-13 5.66 5.66 5.60 5.61 212.5M
2023-12-12 5.65 5.67 5.64 5.67 181.5M
2023-12-11 5.57 5.68 5.53 5.66 403.1M
2023-12-08 5.58 5.62 5.58 5.59 250.0M
2023-12-07 5.57 5.60 5.53 5.58 257.9M
2023-12-06 5.56 5.61 5.54 5.58 190.4M
2023-12-05 5.64 5.64 5.56 5.57 181.6M
2023-12-04 5.67 5.69 5.65 5.65 156.6M
2023-12-01 5.63 5.68 5.61 5.66 148.7M
2023-11-30 5.66 5.66 5.60 5.64 167.0M
2023-11-29 5.68 5.69 5.64 5.66 123.0M
2023-11-28 5.66 5.70 5.62 5.69 178.0M
2023-11-27 5.66 5.68 5.62 5.66 174.4M
2023-11-24 5.72 5.72 5.65 5.67 336.4M
2023-11-23 5.66 5.73 5.64 5.72 226.5M
2023-11-22 5.72 5.74 5.67 5.67 252.1M
2023-11-21 5.77 5.80 5.73 5.74 170.6M
2023-11-20 5.73 5.77 5.70 5.76 214.7M
2023-11-17 5.69 5.73 5.69 5.73 206.9M
2023-11-16 5.75 5.76 5.71 5.71 172.0M
2023-11-15 5.77 5.79 5.75 5.77 218.5M
2023-11-14 5.70 5.74 5.70 5.73 240.4M
2023-11-13 5.68 5.71 5.66 5.71 226.1M
2023-11-10 5.68 5.68 5.65 5.67 202.5M
2023-11-09 5.70 5.74 5.68 5.69 211.8M
2023-11-08 5.70 5.73 5.68 5.70 209.8M
2023-11-07 5.69 5.73 5.68 5.71 199.2M
2023-11-06 5.64 5.71 5.64 5.70 404.9M
2023-11-03 5.57 5.64 5.56 5.61 351.8M
2023-11-02 5.62 5.64 5.56 5.56 144.9M
2023-11-01 5.65 5.65 5.59 5.61 121.7M
2023-10-31 5.64 5.65 5.60 5.63 212.3M
2023-10-30 5.58 5.66 5.57 5.64 290.8M
2023-10-27 5.47 5.61 5.47 5.59 401.7M
2023-10-26 5.45 5.51 5.43 5.49 220.6M
2023-10-25 5.48 5.52 5.47 5.47 316.0M
2023-10-24 5.40 5.46 5.38 5.44 613.7M
2023-10-23 5.51 5.51 5.36 5.37 505.7M
2023-10-20 5.54 5.57 5.50 5.52 244.0M
2023-10-19 5.61 5.63 5.55 5.56 257.8M
2023-10-18 5.68 5.69 5.62 5.63 195.8M
2023-10-17 5.69 5.70 5.66 5.69 198.8M
2023-10-16 5.74 5.74 5.66 5.68 194.1M
2023-10-13 5.75 5.75 5.72 5.74 170.1M
2023-10-12 5.76 5.78 5.74 5.77 223.7M
2023-10-11 5.76 5.78 5.72 5.72 355.3M
2023-10-10 5.77 5.79 5.73 5.73 121.7M
2023-10-09 5.79 5.79 5.73 5.76 207.6M
2023-09-28 5.79 5.81 5.78 5.79 260.3M
2023-09-27 5.76 5.81 5.76 5.78 431.8M
2023-09-26 5.77 5.79 5.76 5.76 213.6M
2023-09-25 5.80 5.81 5.76 5.78 344.3M
2023-09-22 5.70 5.81 5.70 5.81 377.0M
2023-09-21 5.75 5.78 5.71 5.71 283.3M
2023-09-20 5.78 5.80 5.76 5.76 314.3M
2023-09-19 5.82 5.82 5.78 5.80 239.9M
2023-09-18 5.80 5.85 5.77 5.83 574.9M
2023-09-15 5.82 5.85 5.78 5.82 264.3M
2023-09-14 5.81 5.82 5.78 5.81 259.7M
2023-09-13 5.88 5.88 5.78 5.82 329.3M
2023-09-12 5.87 5.90 5.86 5.88 249.5M
2023-09-11 5.81 5.91 5.80 5.88 346.4M
2023-09-08 5.80 5.83 5.79 5.81 327.6M
2023-09-07 5.89 5.89 5.80 5.81 350.6M
2023-09-06 5.88 5.91 5.85 5.89 230.3M
2023-09-05 5.93 5.93 5.88 5.89 328.9M
2023-09-04 5.88 5.94 5.86 5.94 310.1M
2023-09-01 5.86 5.88 5.84 5.85 222.4M
2023-08-31 5.87 5.89 5.83 5.85 223.4M
2023-08-30 5.87 5.92 5.85 5.87 311.3M
2023-08-29 5.74 5.90 5.74 5.87 1,182.4M
2023-08-28 5.99 5.99 5.73 5.75 515.9M
2023-08-25 5.73 5.76 5.66 5.69 274.1M
2023-08-24 5.74 5.81 5.73 5.75 252.7M
2023-08-23 5.83 5.83 5.73 5.74 299.7M
2023-08-22 5.83 5.86 5.75 5.84 327.3M
2023-08-21 5.87 5.91 5.81 5.81 326.1M
2023-08-18 5.98 6.00 5.89 5.89 316.1M
2023-08-17 5.92 5.99 5.89 5.98 314.3M
2023-08-16 5.97 6.00 5.94 5.95 226.9M
2023-08-15 6.01 6.04 5.94 5.99 228.5M
2023-08-14 5.97 6.03 5.94 6.02 260.8M
2023-08-11 6.14 6.15 6.01 6.01 291.3M
2023-08-10 6.14 6.15 6.11 6.14 204.9M
2023-08-09 6.17 6.18 6.13 6.14 422.2M
2023-08-08 6.19 6.20 6.16 6.18 294.9M
2023-08-07 6.23 6.24 6.19 6.20 380.8M
2023-08-04 6.23 6.28 6.21 6.24 215.8M
2023-08-03 6.18 6.20 6.15 6.20 234.3M
2023-08-02 6.20 6.22 6.16 6.18 152.1M
2023-08-01 6.20 6.23 6.19 6.20 170.6M
2023-07-31 6.17 6.25 6.16 6.19 226.9M
2023-07-28 6.04 6.16 6.04 6.16 175.9M
2023-07-27 6.11 6.12 6.06 6.06 97.6M
2023-07-26 6.12 6.12 6.09 6.11 104.3M
2023-07-25 6.07 6.13 6.07 6.12 185.3M
2023-07-24 6.00 6.06 6.00 6.02 104.8M
2023-07-21 6.03 6.07 6.01 6.03 257.5M
2023-07-20 6.11 6.12 6.02 6.03 258.2M
2023-07-19 6.09 6.12 6.06 6.10 120.5M
2023-07-18 6.11 6.13 6.08 6.10 157.2M
2023-07-17 6.12 6.12 6.08 6.11 192.1M
2023-07-14 6.16 6.16 6.13 6.13 88.6M
2023-07-13 6.09 6.15 6.09 6.15 178.0M
2023-07-12 6.13 6.13 6.06 6.07 94.1M
2023-07-11 6.09 6.13 6.07 6.13 103.2M
2023-07-10 6.08 6.10 6.05 6.08 118.5M
2023-07-07 6.07 6.08 6.02 6.06 113.7M
2023-07-06 6.10 6.14 6.07 6.07 169.8M
2023-07-05 6.13 6.14 6.10 6.11 232.2M
2023-07-04 6.12 6.14 6.12 6.14 173.4M
2023-07-03 6.10 6.15 6.09 6.13 166.2M
2023-06-30 6.01 6.11 6.01 6.10 197.1M
2023-06-29 6.02 6.04 6.00 6.02 221.5M
2023-06-28 6.01 6.03 5.94 6.03 273.0M
2023-06-27 5.97 6.03 5.97 6.02 317.3M
2023-06-26 6.04 6.06 5.96 5.97 344.3M
2023-06-21 6.19 6.19 6.07 6.08 166.8M
2023-06-20 6.20 6.22 6.18 6.20 76.2M
2023-06-19 6.22 6.23 6.20 6.20 119.3M
2023-06-16 6.17 6.23 6.17 6.22 206.5M
2023-06-15 6.12 6.18 6.12 6.17 195.4M
2023-06-14 6.11 6.13 6.10 6.11 119.6M
2023-06-13 6.09 6.11 6.08 6.11 125.7M
2023-06-12 6.08 6.11 6.06 6.09 187.5M
2023-06-09 6.03 6.08 6.02 6.07 208.2M
2023-06-08 6.03 6.05 5.98 6.02 192.4M
2023-06-07 6.03 6.07 6.02 6.03 136.0M
2023-06-06 6.14 6.14 6.02 6.03 150.0M
2023-06-05 6.15 6.16 6.13 6.14 105.3M
2023-06-02 6.12 6.17 6.12 6.16 243.5M
2023-06-01 6.09 6.14 6.06 6.10 287.5M
2023-05-31 6.09 6.10 6.05 6.09 171.3M
2023-05-30 6.06 6.11 6.00 6.10 210.7M
2023-05-29 6.09 6.11 6.04 6.07 191.8M
2023-05-26 6.02 6.09 5.99 6.08 175.0M
2023-05-25 6.04 6.07 5.96 6.02 195.5M
2023-05-24 6.08 6.10 6.03 6.04 246.1M
2023-05-23 6.15 6.15 6.08 6.08 138.7M
2023-05-22 6.16 6.18 6.12 6.15 115.4M
2023-05-19 6.15 6.19 6.12 6.16 172.9M
2023-05-18 6.15 6.18 6.12 6.16 173.4M
2023-05-17 6.13 6.17 6.12 6.14 153.8M
2023-05-16 6.18 6.19 6.12 6.14 99.6M
2023-05-15 6.11 6.19 6.07 6.18 161.7M
2023-05-12 6.17 6.21 6.11 6.11 146.4M
2023-05-11 6.20 6.21 6.17 6.18 84.8M
2023-05-10 6.20 6.23 6.17 6.19 181.7M
2023-05-09 6.26 6.29 6.20 6.20 258.2M
2023-05-08 6.22 6.28 6.22 6.26 148.3M
2023-05-05 6.28 6.28 6.19 6.22 169.4M
2023-05-04 6.26 6.28 6.25 6.28 162.8M
2023-04-28 6.20 6.28 6.18 6.28 211.2M
2023-04-27 6.16 6.22 6.15 6.19 211.6M
2023-04-26 6.12 6.19 6.12 6.16 305.3M
2023-04-25 6.22 6.24 6.06 6.13 255.5M
2023-04-24 6.27 6.28 6.21 6.23 197.0M
2023-04-21 6.42 6.42 6.25 6.28 262.8M
2023-04-20 6.43 6.43 6.40 6.42 146.0M
2023-04-19 6.46 6.47 6.42 6.43 122.4M
2023-04-18 6.47 6.47 6.43 6.46 198.5M
2023-04-17 6.43 6.48 6.42 6.47 115.1M
2023-04-14 6.43 6.47 6.42 6.44 253.1M
2023-04-13 6.45 6.46 6.42 6.42 278.2M
2023-04-12 6.45 6.46 6.42 6.45 357.7M
2023-04-11 6.43 6.45 6.41 6.43 336.1M
2023-04-10 6.48 6.49 6.42 6.43 296.2M
2023-04-07 6.43 6.49 6.42 6.48 165.7M
2023-04-06 6.41 6.44 6.41 6.43 245.5M
2023-04-04 6.43 6.43 6.40 6.43 162.0M
2023-04-03 6.37 6.44 6.37 6.42 280.4M
2023-03-31 6.31 6.36 6.31 6.36 349.5M
2023-03-30 6.28 6.32 6.24 6.31 419.8M
2023-03-29 6.32 6.32 6.26 6.28 220.4M
2023-03-28 6.32 6.34 6.29 6.30 238.3M
2023-03-27 6.32 6.33 6.28 6.32 191.7M
2023-03-24 6.32 6.33 6.30 6.32 145.6M
2023-03-23 6.28 6.32 6.27 6.32 176.0M
2023-03-22 6.26 6.29 6.26 6.28 152.8M
2023-03-21 6.20 6.25 6.20 6.25 310.3M
2023-03-20 6.21 6.22 6.17 6.18 204.5M
2023-03-17 6.20 6.26 6.18 6.20 421.8M
2023-03-16 6.22 6.23 6.15 6.17 252.0M
2023-03-15 6.24 6.27 6.23 6.25 197.3M
2023-03-14 6.24 6.26 6.15 6.21 201.1M
2023-03-13 6.22 6.27 6.20 6.26 180.8M
2023-03-10 6.27 6.28 6.21 6.23 170.3M
2023-03-09 6.32 6.32 6.27 6.31 252.6M
2023-03-08 6.29 6.33 6.28 6.31 262.2M
2023-03-07 6.40 6.41 6.30 6.30 259.0M
2023-03-06 6.41 6.42 6.37 6.41 265.2M
2023-03-03 6.41 6.42 6.36 6.40 301.8M
2023-03-02 6.42 6.43 6.39 6.41 215.7M
2023-03-01 6.37 6.43 6.36 6.41 184.1M
2023-02-28 6.33 6.38 6.30 6.37 169.0M
2023-02-27 6.34 6.36 6.30 6.33 271.1M
2023-02-24 6.37 6.39 6.32 6.37 196.8M
2023-02-23 6.39 6.41 6.34 6.38 354.7M
2023-02-22 6.38 6.41 6.37 6.39 299.3M
2023-02-21 6.38 6.41 6.35 6.40 186.3M
2023-02-20 6.28 6.36 6.24 6.36 492.2M
2023-02-17 6.31 6.33 6.25 6.26 257.1M
2023-02-16 6.40 6.45 6.27 6.31 310.0M
2023-02-15 6.41 6.43 6.38 6.40 270.3M
2023-02-14 6.40 6.42 6.38 6.41 232.4M
2023-02-13 6.34 6.40 6.34 6.40 509.4M
2023-02-10 6.38 6.38 6.31 6.36 471.4M
2023-02-09 6.28 6.38 6.27 6.38 319.8M
2023-02-08 6.34 6.34 6.28 6.29 467.1M
2023-02-07 6.33 6.34 6.28 6.33 562.8M
2023-02-06 6.34 6.34 6.28 6.33 304.7M
2023-02-03 6.37 6.37 6.29 6.36 258.3M
2023-02-02 6.39 6.42 6.36 6.39 338.3M
2023-02-01 6.32 6.38 6.31 6.38 405.7M
2023-01-31 6.30 6.33 6.28 6.30 263.7M
2023-01-30 6.35 6.38 6.29 6.30 404.4M
2023-01-20 6.24 6.28 6.24 6.28 277.9M
2023-01-19 6.17 6.24 6.15 6.24 301.6M
2023-01-18 6.15 6.20 6.15 6.17 361.2M
2023-01-17 6.16 6.17 6.14 6.15 301.7M
2023-01-16 6.09 6.20 6.09 6.14 391.0M
2023-01-13 6.04 6.09 6.03 6.09 215.5M
2023-01-12 6.05 6.07 6.02 6.03 170.1M
2023-01-11 6.07 6.09 6.03 6.03 231.9M
2023-01-10 6.05 6.07 6.03 6.07 151.5M
2023-01-09 6.05 6.09 6.05 6.05 209.7M
2023-01-06 6.03 6.07 6.02 6.04 199.3M
2023-01-05 5.99 6.04 5.97 6.03 231.8M
2023-01-04 5.98 5.99 5.93 5.97 263.4M
2023-01-03 5.87 5.99 5.85 5.97 244.7M