China Southern CSI New Energy Index

516160
🏛️ china →
2.69
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
2021-12-31 1.34 1.37 1.34 1.36 141.3M
2021-12-30 1.32 1.34 1.32 1.33 62.6M
2021-12-29 1.33 1.34 1.32 1.32 59.5M
2021-12-28 1.30 1.33 1.29 1.33 105.7M
2021-12-27 1.29 1.32 1.29 1.30 105.2M
2021-12-24 1.35 1.36 1.29 1.30 178.2M
2021-12-23 1.35 1.36 1.34 1.35 67.1M
2021-12-22 1.34 1.35 1.34 1.34 60.9M
2021-12-21 1.33 1.35 1.31 1.34 103.1M
2021-12-20 1.40 1.40 1.33 1.34 179.6M
2021-12-17 1.43 1.43 1.40 1.40 126.3M
2021-12-16 1.43 1.44 1.42 1.44 53.0M
2021-12-15 1.43 1.45 1.42 1.43 71.7M
2021-12-14 1.44 1.45 1.43 1.43 78.4M
2021-12-13 1.45 1.46 1.44 1.45 82.2M
2021-12-10 1.42 1.46 1.42 1.45 116.7M
2021-12-09 1.43 1.44 1.42 1.43 79.9M
2021-12-08 1.41 1.44 1.41 1.43 100.9M
2021-12-07 1.44 1.45 1.39 1.41 174.7M
2021-12-06 1.46 1.47 1.44 1.44 153.7M
2021-12-03 1.47 1.47 1.45 1.47 89.3M
2021-12-02 1.47 1.48 1.46 1.47 80.4M
2021-12-01 1.48 1.49 1.46 1.47 88.4M
2021-11-30 1.49 1.50 1.47 1.49 86.8M
2021-11-29 1.44 1.49 1.43 1.49 125.7M
2021-11-26 1.44 1.47 1.44 1.46 105.9M
2021-11-25 1.46 1.46 1.44 1.44 116.8M
2021-11-24 1.49 1.50 1.46 1.46 158.2M
2021-11-23 1.50 1.50 1.49 1.49 78.9M
2021-11-22 1.45 1.50 1.45 1.50 173.6M
2021-11-19 1.43 1.45 1.42 1.45 103.1M
2021-11-18 1.43 1.44 1.41 1.43 113.1M
2021-11-17 1.40 1.43 1.40 1.43 129.0M
2021-11-16 1.41 1.42 1.39 1.40 141.8M
2021-11-15 1.47 1.47 1.41 1.42 199.6M
2021-11-12 1.47 1.48 1.46 1.47 90.8M
2021-11-11 1.47 1.48 1.45 1.47 116.4M
2021-11-10 1.47 1.48 1.44 1.47 171.1M
2021-11-09 1.50 1.51 1.48 1.49 105.7M
2021-11-08 1.43 1.48 1.43 1.48 142.2M
2021-11-05 1.45 1.47 1.43 1.44 110.2M
2021-11-04 1.44 1.48 1.44 1.46 135.1M
2021-11-03 1.46 1.47 1.42 1.43 150.1M
2021-11-02 1.47 1.49 1.45 1.47 146.6M
2021-11-01 1.49 1.51 1.46 1.48 168.8M
2021-10-29 1.46 1.50 1.42 1.49 163.6M
2021-10-28 1.48 1.50 1.45 1.46 132.9M
2021-10-27 1.45 1.48 1.45 1.48 158.3M
2021-10-26 1.47 1.48 1.44 1.45 113.8M
2021-10-25 1.41 1.45 1.40 1.45 127.6M
2021-10-22 1.42 1.42 1.39 1.40 90.9M
2021-10-21 1.43 1.44 1.41 1.42 83.9M
2021-10-20 1.41 1.46 1.40 1.44 119.3M
2021-10-19 1.41 1.43 1.40 1.41 90.5M
2021-10-18 1.38 1.41 1.38 1.41 126.1M
2021-10-15 1.34 1.38 1.33 1.37 117.2M
2021-10-14 1.32 1.36 1.31 1.34 104.4M
2021-10-13 1.28 1.32 1.28 1.32 120.4M
2021-10-12 1.30 1.31 1.26 1.28 107.3M
2021-10-11 1.32 1.32 1.29 1.30 91.9M
2021-10-08 1.37 1.38 1.30 1.32 126.2M
2021-09-30 1.31 1.35 1.31 1.35 94.9M
2021-09-29 1.32 1.34 1.30 1.31 100.4M
2021-09-28 1.33 1.36 1.32 1.33 94.4M
2021-09-27 1.38 1.39 1.32 1.35 109.4M
2021-09-24 1.35 1.40 1.33 1.37 112.0M
2021-09-23 1.37 1.38 1.35 1.36 96.4M
2021-09-22 1.33 1.36 1.32 1.36 87.4M
2021-09-17 1.33 1.36 1.31 1.35 152.9M
2021-09-16 1.41 1.43 1.34 1.35 216.3M
2021-09-15 1.39 1.42 1.38 1.41 149.0M
2021-09-14 1.36 1.40 1.34 1.38 148.0M
2021-09-13 1.38 1.39 1.35 1.36 127.5M
2021-09-10 1.37 1.39 1.35 1.39 131.1M
2021-09-09 1.37 1.38 1.34 1.37 140.3M
2021-09-08 1.39 1.41 1.36 1.37 121.0M
2021-09-07 1.36 1.40 1.35 1.39 161.6M
2021-09-06 1.34 1.36 1.30 1.36 192.9M
2021-09-03 1.39 1.41 1.33 1.34 169.7M
2021-09-02 1.34 1.39 1.34 1.39 136.6M
2021-09-01 1.43 1.43 1.33 1.35 234.6M
2021-08-31 1.44 1.44 1.41 1.43 144.1M
2021-08-30 1.40 1.47 1.40 1.45 179.4M
2021-08-27 1.37 1.40 1.36 1.40 116.0M
2021-08-26 1.39 1.41 1.37 1.37 136.9M
2021-08-25 1.36 1.39 1.34 1.39 171.6M
2021-08-24 1.33 1.38 1.33 1.36 254.9M
2021-08-23 1.30 1.33 1.29 1.33 247.2M
2021-08-20 1.29 1.32 1.27 1.30 125.6M
2021-08-19 1.27 1.31 1.24 1.30 184.0M
2021-08-18 1.28 1.30 1.26 1.27 148.2M
2021-08-17 1.28 1.31 1.26 1.28 159.4M
2021-08-16 1.30 1.31 1.27 1.28 161.6M
2021-08-13 1.31 1.37 1.31 1.32 143.2M
2021-08-12 1.33 1.34 1.31 1.34 130.7M
2021-08-11 1.33 1.35 1.30 1.34 187.0M
2021-08-10 1.33 1.36 1.29 1.33 212.8M
2021-08-09 1.37 1.37 1.30 1.33 255.9M
2021-08-06 1.37 1.40 1.36 1.38 179.1M
2021-08-05 1.35 1.36 1.32 1.35 158.2M
2021-08-04 1.25 1.35 1.25 1.35 310.9M
2021-08-03 1.31 1.31 1.25 1.26 232.0M
2021-08-02 1.32 1.35 1.28 1.32 295.6M
2021-07-30 1.29 1.33 1.28 1.31 254.8M
2021-07-29 1.24 1.30 1.23 1.29 215.2M
2021-07-28 1.19 1.23 1.16 1.20 204.2M
2021-07-27 1.29 1.32 1.20 1.21 260.2M
2021-07-26 1.30 1.31 1.24 1.29 165.4M
2021-07-23 1.30 1.34 1.29 1.30 155.1M
2021-07-22 1.29 1.31 1.28 1.31 158.3M
2021-07-21 1.23 1.29 1.23 1.28 182.8M
2021-07-20 1.20 1.23 1.19 1.22 101.9M
2021-07-19 1.22 1.25 1.20 1.21 143.0M
2021-07-16 1.26 1.28 1.22 1.23 147.8M
2021-07-15 1.21 1.27 1.21 1.26 170.0M
2021-07-14 1.26 1.26 1.22 1.22 173.0M
2021-07-13 1.26 1.27 1.24 1.27 138.1M
2021-07-12 1.23 1.28 1.23 1.26 183.9M
2021-07-09 1.19 1.23 1.17 1.22 175.0M
2021-07-08 1.18 1.22 1.18 1.20 177.7M
2021-07-07 1.09 1.17 1.08 1.17 214.5M
2021-07-06 1.12 1.14 1.08 1.10 142.8M
2021-07-05 1.09 1.12 1.09 1.12 107.7M
2021-07-02 1.09 1.11 1.08 1.09 118.5M
2021-07-01 1.13 1.13 1.10 1.10 135.7M
2021-06-30 1.11 1.13 1.09 1.13 149.3M
2021-06-29 1.10 1.12 1.10 1.11 148.9M
2021-06-28 1.07 1.10 1.07 1.09 135.2M
2021-06-25 1.06 1.08 1.06 1.07 129.9M
2021-06-24 1.06 1.07 1.04 1.06 116.4M
2021-06-23 1.03 1.06 1.03 1.05 192.2M
2021-06-22 1.03 1.04 1.01 1.03 99.9M
2021-06-21 1.01 1.04 1.00 1.03 173.3M
2021-06-18 0.98 1.02 0.98 1.01 157.4M
2021-06-17 0.96 0.98 0.96 0.98 70.4M
2021-06-16 1.00 1.00 0.95 0.96 180.3M
2021-06-15 1.02 1.03 1.00 1.01 105.7M
2021-06-11 1.01 1.03 1.00 1.02 221.1M
2021-06-10 0.97 1.01 0.96 1.00 262.6M
2021-06-09 0.96 0.96 0.95 0.96 56.3M
2021-06-08 0.96 0.99 0.95 0.96 104.0M
2021-06-07 0.98 0.98 0.96 0.97 104.6M
2021-06-04 0.96 1.00 0.96 0.98 118.5M
2021-06-03 0.98 0.99 0.96 0.97 82.7M
2021-06-02 1.00 1.01 0.98 0.98 114.4M
2021-06-01 1.00 1.00 0.97 0.99 117.6M
2021-05-31 0.96 1.00 0.96 1.00 211.3M
2021-05-28 0.93 0.97 0.93 0.95 228.1M
2021-05-27 0.93 0.93 0.92 0.93 64.2M
2021-05-26 0.93 0.94 0.92 0.92 77.5M
2021-05-25 0.93 0.94 0.92 0.94 88.7M
2021-05-24 0.93 0.93 0.91 0.93 78.8M
2021-05-21 0.93 0.94 0.91 0.92 89.8M
2021-05-20 0.92 0.93 0.91 0.92 91.1M
2021-05-19 0.90 0.93 0.89 0.92 128.9M
2021-05-18 0.90 0.91 0.90 0.90 70.1M
2021-05-17 0.87 0.91 0.87 0.90 148.2M
2021-05-14 0.86 0.88 0.85 0.87 79.4M
2021-05-13 0.87 0.87 0.85 0.86 85.4M
2021-05-12 0.87 0.88 0.87 0.88 73.0M
2021-05-11 0.88 0.88 0.86 0.88 93.7M
2021-05-10 0.88 0.89 0.87 0.89 71.5M
2021-05-07 0.90 0.91 0.88 0.88 89.7M
2021-05-06 0.91 0.91 0.88 0.90 117.0M
2021-04-30 0.88 0.91 0.88 0.91 165.1M
2021-04-29 0.88 0.89 0.87 0.88 62.1M
2021-04-28 0.86 0.88 0.86 0.88 87.7M
2021-04-27 0.87 0.87 0.85 0.86 78.7M
2021-04-26 0.88 0.90 0.86 0.87 96.6M
2021-04-23 0.87 0.88 0.86 0.88 74.7M
2021-04-22 0.87 0.87 0.85 0.86 59.3M
2021-04-21 0.86 0.87 0.85 0.86 59.7M
2021-04-20 0.86 0.88 0.85 0.86 119.2M
2021-04-19 0.82 0.86 0.82 0.86 171.9M
2021-04-16 0.83 0.83 0.81 0.82 68.6M
2021-04-15 0.82 0.83 0.81 0.83 51.1M
2021-04-14 0.81 0.83 0.80 0.83 83.4M
2021-04-13 0.80 0.81 0.79 0.80 59.0M
2021-04-12 0.82 0.83 0.79 0.80 87.1M
2021-04-09 0.84 0.84 0.82 0.82 61.8M
2021-04-08 0.84 0.84 0.83 0.84 43.0M
2021-04-07 0.86 0.86 0.83 0.84 59.5M
2021-04-06 0.85 0.86 0.85 0.86 76.4M
2021-04-02 0.84 0.85 0.83 0.84 54.4M
2021-04-01 0.83 0.85 0.83 0.84 81.7M
2021-03-31 0.84 0.84 0.82 0.83 73.4M
2021-03-30 0.82 0.84 0.81 0.84 89.6M
2021-03-29 0.82 0.83 0.81 0.82 66.3M
2021-03-26 0.79 0.83 0.79 0.83 172.7M
2021-03-25 0.78 0.79 0.77 0.79 64.3M
2021-03-24 0.80 0.81 0.78 0.79 89.2M
2021-03-23 0.83 0.83 0.80 0.81 125.5M
2021-03-22 0.82 0.84 0.82 0.83 65.1M
2021-03-19 0.83 0.83 0.81 0.82 82.3M
2021-03-18 0.83 0.85 0.83 0.84 63.7M
2021-03-17 0.82 0.84 0.80 0.83 74.6M
2021-03-16 0.82 0.83 0.80 0.82 64.5M
2021-03-15 0.85 0.85 0.81 0.82 96.6M
2021-03-12 0.84 0.86 0.83 0.85 105.1M
2021-03-11 0.81 0.84 0.81 0.84 124.9M
2021-03-10 0.82 0.83 0.80 0.81 93.0M
2021-03-09 0.81 0.83 0.78 0.80 123.8M
2021-03-08 0.86 0.87 0.81 0.81 138.3M
2021-03-05 0.84 0.87 0.83 0.86 111.8M
2021-03-04 0.92 0.92 0.86 0.86 288.5M
2021-03-03 0.92 0.92 0.90 0.92 90.2M
2021-03-02 0.93 0.94 0.91 0.92 107.5M
2021-03-01 0.90 0.93 0.90 0.92 107.6M
2021-02-26 0.89 0.90 0.87 0.89 133.5M
2021-02-25 0.93 0.94 0.90 0.91 128.3M
2021-02-24 0.96 0.97 0.91 0.92 268.2M
2021-02-23 0.97 0.98 0.95 0.97 112.0M
2021-02-22 0.99 1.01 0.97 0.97 163.7M
2021-02-19 0.99 1.00 0.96 0.99 185.8M
2021-02-18 1.05 1.05 0.99 1.01 181.2M
2021-02-10 1.00 1.02 0.99 1.02 273.5M
2021-02-09 0.96 1.00 0.96 1.00 144.1M
2021-02-08 0.95 0.96 0.92 0.96 118.1M
2021-02-05 0.98 0.99 0.95 0.95 193.0M
2021-02-04 0.98 0.99 0.95 0.97 158.7M