China Southern CSI 1000 Index

512100
🏛️ china →
3.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 2.34 2.38 2.33 2.38 365.9M
2023-12-28 2.29 2.35 2.28 2.34 496.8M
2023-12-27 2.28 2.30 2.27 2.30 369.6M
2023-12-26 2.31 2.31 2.27 2.28 317.9M
2023-12-25 2.31 2.32 2.29 2.31 287.1M
2023-12-22 2.33 2.34 2.30 2.31 298.5M
2023-12-21 2.31 2.34 2.29 2.34 299.4M
2023-12-20 2.36 2.37 2.32 2.32 233.7M
2023-12-19 2.36 2.37 2.35 2.36 248.4M
2023-12-18 2.39 2.40 2.35 2.36 219.3M
2023-12-15 2.42 2.43 2.39 2.40 357.7M
2023-12-14 2.44 2.45 2.41 2.42 349.8M
2023-12-13 2.45 2.45 2.42 2.42 273.1M
2023-12-12 2.44 2.45 2.44 2.45 367.2M
2023-12-11 2.41 2.45 2.39 2.44 518.5M
2023-12-08 2.42 2.44 2.42 2.42 392.9M
2023-12-07 2.42 2.43 2.40 2.42 331.5M
2023-12-06 2.41 2.44 2.40 2.43 236.6M
2023-12-05 2.45 2.45 2.41 2.41 255.7M
2023-12-04 2.47 2.48 2.46 2.46 211.4M
2023-12-01 2.45 2.47 2.43 2.47 308.4M
2023-11-30 2.46 2.46 2.42 2.45 273.8M
2023-11-29 2.47 2.47 2.45 2.46 223.9M
2023-11-28 2.46 2.47 2.44 2.47 234.1M
2023-11-27 2.46 2.47 2.44 2.46 241.0M
2023-11-24 2.49 2.49 2.45 2.46 331.9M
2023-11-23 2.47 2.50 2.46 2.49 308.7M
2023-11-22 2.49 2.51 2.47 2.47 223.1M
2023-11-21 2.52 2.52 2.50 2.50 239.4M
2023-11-20 2.49 2.52 2.48 2.52 273.4M
2023-11-17 2.47 2.50 2.46 2.50 299.9M
2023-11-16 2.49 2.49 2.47 2.47 305.8M
2023-11-15 2.51 2.51 2.49 2.50 303.5M
2023-11-14 2.47 2.49 2.47 2.49 285.2M
2023-11-13 2.46 2.48 2.45 2.47 265.2M
2023-11-10 2.45 2.45 2.44 2.45 274.7M
2023-11-09 2.46 2.48 2.45 2.45 303.0M
2023-11-08 2.46 2.48 2.45 2.47 348.4M
2023-11-07 2.44 2.47 2.44 2.46 422.0M
2023-11-06 2.42 2.46 2.41 2.45 402.6M
2023-11-03 2.38 2.41 2.38 2.40 510.6M
2023-11-02 2.40 2.41 2.37 2.37 320.2M
2023-11-01 2.41 2.41 2.39 2.40 241.0M
2023-10-31 2.41 2.42 2.39 2.40 252.1M
2023-10-30 2.37 2.42 2.37 2.41 311.1M
2023-10-27 2.33 2.39 2.32 2.38 309.0M
2023-10-26 2.32 2.34 2.30 2.34 387.0M
2023-10-25 2.32 2.34 2.31 2.32 421.8M
2023-10-24 2.27 2.31 2.26 2.30 417.1M
2023-10-23 2.32 2.32 2.26 2.27 498.3M
2023-10-20 2.35 2.36 2.32 2.33 425.5M
2023-10-19 2.37 2.39 2.35 2.35 410.6M
2023-10-18 2.41 2.41 2.37 2.38 411.5M
2023-10-17 2.42 2.43 2.40 2.42 275.1M
2023-10-16 2.45 2.45 2.41 2.42 486.6M
2023-10-13 2.44 2.45 2.44 2.45 322.9M
2023-10-12 2.45 2.46 2.44 2.45 484.4M
2023-10-11 2.44 2.46 2.43 2.44 621.2M
2023-10-10 2.44 2.45 2.43 2.43 365.0M
2023-10-09 2.44 2.45 2.42 2.44 460.4M
2023-09-28 2.43 2.45 2.43 2.45 501.2M
2023-09-27 2.42 2.44 2.41 2.43 465.9M
2023-09-26 2.43 2.43 2.42 2.42 335.8M
2023-09-25 2.43 2.44 2.42 2.43 470.0M
2023-09-22 2.39 2.44 2.39 2.44 518.6M
2023-09-21 2.40 2.42 2.39 2.39 381.9M
2023-09-20 2.43 2.43 2.41 2.41 417.9M
2023-09-19 2.45 2.45 2.42 2.43 359.0M
2023-09-18 2.44 2.46 2.43 2.45 384.5M
2023-09-15 2.45 2.46 2.43 2.45 445.0M
2023-09-14 2.45 2.46 2.43 2.45 355.0M
2023-09-13 2.48 2.49 2.44 2.46 416.8M
2023-09-12 2.48 2.50 2.48 2.49 309.9M
2023-09-11 2.45 2.50 2.45 2.49 424.1M
2023-09-08 2.44 2.46 2.44 2.45 479.8M
2023-09-07 2.49 2.49 2.45 2.45 612.3M
2023-09-06 2.47 2.50 2.46 2.49 474.3M
2023-09-05 2.49 2.50 2.47 2.48 594.8M
2023-09-04 2.46 2.50 2.46 2.50 490.4M
2023-09-01 2.46 2.47 2.45 2.46 424.2M
2023-08-31 2.47 2.47 2.45 2.46 453.0M
2023-08-30 2.46 2.49 2.45 2.47 612.4M
2023-08-29 2.39 2.47 2.38 2.46 1,067.4M
2023-08-28 2.51 2.51 2.38 2.39 918.2M
2023-08-25 2.40 2.41 2.36 2.37 631.9M
2023-08-24 2.41 2.44 2.39 2.41 478.6M
2023-08-23 2.44 2.44 2.40 2.41 580.8M
2023-08-22 2.45 2.46 2.41 2.45 614.0M
2023-08-21 2.46 2.48 2.44 2.44 497.7M
2023-08-18 2.52 2.52 2.46 2.46 372.5M
2023-08-17 2.49 2.52 2.47 2.51 466.4M
2023-08-16 2.51 2.52 2.49 2.49 390.9M
2023-08-15 2.54 2.55 2.50 2.52 462.9M
2023-08-14 2.53 2.55 2.50 2.54 453.4M
2023-08-11 2.58 2.59 2.54 2.54 421.7M
2023-08-10 2.59 2.59 2.57 2.58 365.2M
2023-08-09 2.60 2.60 2.58 2.59 437.8M
2023-08-08 2.61 2.62 2.60 2.61 381.6M
2023-08-07 2.63 2.63 2.61 2.62 377.0M
2023-08-04 2.62 2.64 2.62 2.63 410.6M
2023-08-03 2.61 2.62 2.60 2.61 512.1M
2023-08-02 2.62 2.62 2.60 2.61 431.1M
2023-08-01 2.62 2.63 2.61 2.62 373.5M
2023-07-31 2.60 2.64 2.60 2.62 474.5M
2023-07-28 2.57 2.61 2.57 2.60 603.7M
2023-07-27 2.60 2.61 2.58 2.58 375.1M
2023-07-26 2.61 2.61 2.59 2.60 422.9M
2023-07-25 2.59 2.62 2.59 2.61 617.6M
2023-07-24 2.57 2.59 2.57 2.57 363.7M
2023-07-21 2.58 2.60 2.57 2.58 641.3M
2023-07-20 2.62 2.62 2.58 2.58 673.0M
2023-07-19 2.62 2.63 2.60 2.62 308.5M
2023-07-18 2.62 2.63 2.61 2.62 319.8M
2023-07-17 2.62 2.63 2.61 2.62 425.9M
2023-07-14 2.64 2.64 2.63 2.63 385.6M
2023-07-13 2.62 2.64 2.61 2.64 474.8M
2023-07-12 2.65 2.65 2.61 2.61 383.5M
2023-07-11 2.63 2.65 2.62 2.65 357.8M
2023-07-10 2.63 2.64 2.61 2.63 341.5M
2023-07-07 2.64 2.64 2.61 2.63 412.9M
2023-07-06 2.64 2.66 2.63 2.64 478.2M
2023-07-05 2.66 2.67 2.64 2.65 436.5M
2023-07-04 2.65 2.67 2.65 2.67 458.7M
2023-07-03 2.66 2.67 2.64 2.65 397.9M
2023-06-30 2.61 2.66 2.61 2.66 518.9M
2023-06-29 2.60 2.63 2.60 2.62 626.5M
2023-06-28 2.61 2.61 2.56 2.61 696.0M
2023-06-27 2.59 2.62 2.59 2.61 417.9M
2023-06-26 2.62 2.63 2.58 2.59 807.0M
2023-06-21 2.69 2.69 2.63 2.63 554.7M
2023-06-20 2.69 2.70 2.68 2.68 487.8M
2023-06-19 2.67 2.69 2.67 2.68 503.0M
2023-06-16 2.65 2.68 2.65 2.68 424.2M
2023-06-15 2.64 2.66 2.64 2.65 395.7M
2023-06-14 2.63 2.64 2.62 2.64 390.5M
2023-06-13 2.62 2.63 2.62 2.63 433.5M
2023-06-12 2.60 2.63 2.60 2.61 424.6M
2023-06-09 2.59 2.61 2.58 2.60 389.6M
2023-06-08 2.60 2.60 2.57 2.59 378.5M
2023-06-07 2.60 2.61 2.59 2.60 366.1M
2023-06-06 2.65 2.65 2.59 2.60 479.5M
2023-06-05 2.65 2.66 2.65 2.65 397.2M
2023-06-02 2.64 2.66 2.64 2.65 441.9M
2023-06-01 2.63 2.65 2.61 2.64 434.6M
2023-05-31 2.63 2.64 2.61 2.63 440.9M
2023-05-30 2.62 2.63 2.59 2.63 439.2M
2023-05-29 2.63 2.64 2.60 2.62 367.6M
2023-05-26 2.59 2.63 2.58 2.62 475.3M
2023-05-25 2.60 2.62 2.57 2.60 469.3M
2023-05-24 2.61 2.63 2.59 2.60 403.7M
2023-05-23 2.64 2.64 2.61 2.61 361.6M
2023-05-22 2.64 2.65 2.62 2.63 395.9M
2023-05-19 2.63 2.65 2.61 2.64 442.2M
2023-05-18 2.62 2.63 2.62 2.63 427.3M
2023-05-17 2.60 2.62 2.60 2.62 446.8M
2023-05-16 2.63 2.63 2.60 2.61 387.3M
2023-05-15 2.61 2.63 2.58 2.63 387.3M
2023-05-12 2.64 2.65 2.61 2.61 395.2M
2023-05-11 2.65 2.66 2.64 2.64 368.6M
2023-05-10 2.64 2.66 2.63 2.65 421.8M
2023-05-09 2.68 2.68 2.64 2.64 409.8M
2023-05-08 2.65 2.68 2.65 2.67 538.9M
2023-05-05 2.68 2.68 2.64 2.66 442.0M
2023-05-04 2.68 2.69 2.67 2.69 443.8M
2023-04-28 2.65 2.69 2.65 2.69 570.3M
2023-04-27 2.64 2.67 2.64 2.65 739.4M
2023-04-26 2.64 2.66 2.63 2.65 558.3M
2023-04-25 2.68 2.69 2.60 2.64 764.0M
2023-04-24 2.71 2.71 2.68 2.69 518.6M
2023-04-21 2.78 2.78 2.71 2.71 432.1M
2023-04-20 2.77 2.78 2.76 2.78 362.9M
2023-04-19 2.79 2.80 2.77 2.78 337.7M
2023-04-18 2.79 2.80 2.78 2.79 355.8M
2023-04-17 2.80 2.80 2.79 2.80 293.8M
2023-04-14 2.79 2.80 2.78 2.80 383.8M
2023-04-13 2.80 2.80 2.78 2.78 355.4M
2023-04-12 2.79 2.80 2.78 2.80 385.7M
2023-04-11 2.78 2.79 2.77 2.79 358.8M
2023-04-10 2.81 2.82 2.78 2.78 361.5M
2023-04-07 2.78 2.81 2.78 2.81 295.9M
2023-04-06 2.77 2.79 2.76 2.78 415.9M
2023-04-04 2.78 2.78 2.76 2.78 427.6M
2023-04-03 2.75 2.78 2.75 2.78 555.8M
2023-03-31 2.72 2.74 2.72 2.74 398.0M
2023-03-30 2.71 2.72 2.70 2.72 478.1M
2023-03-29 2.74 2.75 2.71 2.72 482.4M
2023-03-28 2.75 2.75 2.72 2.73 421.3M
2023-03-27 2.74 2.75 2.72 2.74 379.0M
2023-03-24 2.74 2.74 2.73 2.74 373.6M
2023-03-23 2.73 2.74 2.72 2.74 465.5M
2023-03-22 2.72 2.73 2.72 2.73 413.8M
2023-03-21 2.68 2.72 2.68 2.72 479.7M
2023-03-20 2.70 2.71 2.67 2.68 467.9M
2023-03-17 2.69 2.71 2.68 2.69 578.1M
2023-03-16 2.71 2.71 2.67 2.67 458.1M
2023-03-15 2.71 2.73 2.71 2.72 393.0M
2023-03-14 2.73 2.73 2.67 2.70 489.1M
2023-03-13 2.71 2.73 2.69 2.73 490.4M
2023-03-10 2.74 2.74 2.71 2.72 565.8M
2023-03-09 2.75 2.76 2.73 2.75 489.6M
2023-03-08 2.72 2.75 2.72 2.75 447.0M
2023-03-07 2.79 2.79 2.73 2.74 510.6M
2023-03-06 2.78 2.80 2.76 2.79 484.5M
2023-03-03 2.78 2.80 2.76 2.78 529.2M
2023-03-02 2.80 2.80 2.78 2.78 440.2M
2023-03-01 2.78 2.80 2.76 2.80 414.1M
2023-02-28 2.75 2.78 2.74 2.78 470.8M
2023-02-27 2.76 2.77 2.74 2.75 627.3M
2023-02-24 2.78 2.79 2.75 2.77 531.8M
2023-02-23 2.79 2.80 2.76 2.78 462.6M
2023-02-22 2.78 2.80 2.77 2.79 469.2M
2023-02-21 2.78 2.80 2.77 2.79 547.0M
2023-02-20 2.74 2.78 2.72 2.77 878.5M
2023-02-17 2.77 2.78 2.74 2.74 792.9M
2023-02-16 2.82 2.84 2.74 2.77 861.3M
2023-02-15 2.82 2.82 2.81 2.82 475.7M
2023-02-14 2.81 2.82 2.80 2.82 545.7M
2023-02-13 2.77 2.81 2.77 2.81 743.4M
2023-02-10 2.80 2.80 2.76 2.79 778.1M
2023-02-09 2.74 2.80 2.73 2.80 1,018.2M
2023-02-08 2.77 2.77 2.74 2.75 671.4M
2023-02-07 2.76 2.77 2.74 2.77 1,014.2M
2023-02-06 2.75 2.77 2.73 2.76 652.4M
2023-02-03 2.76 2.77 2.72 2.76 725.2M
2023-02-02 2.76 2.79 2.76 2.77 791.6M
2023-02-01 2.72 2.76 2.72 2.76 716.0M
2023-01-31 2.71 2.73 2.70 2.72 732.3M
2023-01-30 2.73 2.74 2.71 2.71 853.2M
2023-01-20 2.67 2.70 2.67 2.70 1,180.9M
2023-01-19 2.64 2.67 2.63 2.67 717.3M
2023-01-18 2.64 2.66 2.64 2.64 573.5M
2023-01-17 2.64 2.65 2.63 2.63 659.1M
2023-01-16 2.61 2.65 2.61 2.64 1,184.6M
2023-01-13 2.59 2.61 2.59 2.61 500.1M
2023-01-12 2.59 2.61 2.59 2.59 540.2M
2023-01-11 2.61 2.62 2.59 2.59 631.9M
2023-01-10 2.60 2.62 2.59 2.61 473.1M
2023-01-09 2.60 2.62 2.60 2.61 517.4M
2023-01-06 2.59 2.61 2.59 2.60 471.4M
2023-01-05 2.57 2.59 2.56 2.59 535.8M
2023-01-04 2.56 2.57 2.55 2.56 612.7M
2023-01-03 2.51 2.57 2.50 2.56 833.1M