China Southern CSI 500 Index ETF (510500)

510500
🏛️ China →
7.34
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 7.17 7.23 7.17 7.21 223.1M
2021-12-30 7.11 7.18 7.11 7.17 251.0M
2021-12-29 7.14 7.15 7.11 7.12 239.3M
2021-12-28 7.14 7.15 7.10 7.14 225.7M
2021-12-27 7.14 7.19 7.13 7.13 315.0M
2021-12-24 7.19 7.19 7.12 7.15 318.4M
2021-12-23 7.16 7.21 7.14 7.19 122.4M
2021-12-22 7.13 7.17 7.12 7.15 159.6M
2021-12-21 7.06 7.15 7.06 7.12 229.3M
2021-12-20 7.15 7.18 7.06 7.07 472.7M
2021-12-17 7.23 7.23 7.17 7.18 238.8M
2021-12-16 7.17 7.24 7.16 7.23 125.4M
2021-12-15 7.17 7.20 7.15 7.17 82.5M
2021-12-14 7.17 7.20 7.16 7.18 80.6M
2021-12-13 7.18 7.22 7.16 7.19 109.0M
2021-12-10 7.15 7.19 7.15 7.18 168.3M
2021-12-09 7.16 7.21 7.15 7.18 96.7M
2021-12-08 7.07 7.17 7.07 7.17 118.2M
2021-12-07 7.13 7.14 7.03 7.07 104.4M
2021-12-06 7.16 7.19 7.10 7.11 162.7M
2021-12-03 7.10 7.18 7.09 7.17 92.9M
2021-12-02 7.13 7.14 7.08 7.10 106.7M
2021-12-01 7.10 7.15 7.09 7.15 88.0M
2021-11-30 7.10 7.14 7.07 7.11 149.4M
2021-11-29 7.03 7.10 7.01 7.10 185.0M
2021-11-26 7.07 7.12 7.05 7.09 119.6M
2021-11-25 7.11 7.13 7.09 7.11 98.4M
2021-11-24 7.11 7.14 7.09 7.11 98.7M
2021-11-23 7.09 7.15 7.09 7.12 177.3M
2021-11-22 7.05 7.11 7.05 7.10 270.5M
2021-11-19 6.95 7.05 6.95 7.04 249.9M
2021-11-18 6.95 7.00 6.92 6.96 197.2M
2021-11-17 6.92 6.96 6.91 6.96 132.8M
2021-11-16 6.96 6.99 6.91 6.92 114.3M
2021-11-15 7.01 7.05 6.95 6.97 124.8M
2021-11-12 6.98 7.03 6.98 7.02 99.3M
2021-11-11 6.91 6.98 6.91 6.98 154.5M
2021-11-10 6.93 6.93 6.82 6.92 268.8M
2021-11-09 6.91 6.95 6.89 6.94 176.3M
2021-11-08 6.86 6.91 6.85 6.89 144.5M
2021-11-05 6.92 6.94 6.87 6.87 206.7M
2021-11-04 6.88 6.93 6.88 6.93 108.8M
2021-11-03 6.84 6.90 6.84 6.87 174.0M
2021-11-02 6.91 6.97 6.80 6.85 372.8M
2021-11-01 6.87 6.95 6.86 6.92 115.1M
2021-10-29 6.82 6.89 6.80 6.89 166.3M
2021-10-28 6.89 6.91 6.81 6.82 301.2M
2021-10-27 6.95 6.96 6.88 6.91 100.6M
2021-10-26 6.96 7.01 6.94 6.97 186.8M
2021-10-25 6.89 6.96 6.88 6.96 110.5M
2021-10-22 6.94 6.97 6.89 6.90 138.1M
2021-10-21 6.97 7.00 6.92 6.95 155.7M
2021-10-20 6.93 7.01 6.92 6.97 192.8M
2021-10-19 6.92 6.98 6.90 6.97 233.0M
2021-10-18 6.88 6.92 6.84 6.92 315.4M
2021-10-15 6.86 6.91 6.84 6.90 238.4M
2021-10-14 6.81 6.88 6.80 6.86 202.8M
2021-10-13 6.80 6.86 6.76 6.84 194.1M
2021-10-12 6.94 6.94 6.77 6.81 357.3M
2021-10-11 6.94 6.98 6.90 6.94 201.0M
2021-10-08 7.03 7.05 6.91 6.95 243.2M
2021-09-30 6.90 6.97 6.90 6.96 301.0M
2021-09-29 7.02 7.03 6.87 6.90 416.9M
2021-09-28 7.04 7.08 7.02 7.05 179.8M
2021-09-27 7.25 7.27 7.01 7.05 531.2M
2021-09-24 7.36 7.36 7.24 7.25 397.0M
2021-09-23 7.34 7.39 7.31 7.36 169.8M
2021-09-22 7.14 7.32 7.14 7.32 156.5M
2021-09-17 7.28 7.34 7.15 7.25 297.1M
2021-09-16 7.45 7.51 7.30 7.31 151.8M
2021-09-15 7.38 7.48 7.38 7.44 90.9M
2021-09-14 7.49 7.55 7.39 7.41 137.9M
2021-09-13 7.45 7.51 7.41 7.49 139.3M
2021-09-10 7.46 7.53 7.42 7.47 145.1M
2021-09-09 7.40 7.48 7.38 7.47 89.0M
2021-09-08 7.36 7.41 7.35 7.41 122.3M
2021-09-07 7.19 7.36 7.19 7.36 106.2M
2021-09-06 7.14 7.20 7.09 7.20 109.6M
2021-09-03 7.20 7.25 7.09 7.14 154.6M
2021-09-02 7.04 7.18 7.03 7.18 101.5M
2021-09-01 7.12 7.13 6.97 7.05 119.1M
2021-08-31 7.08 7.11 7.01 7.11 88.9M
2021-08-30 7.05 7.12 7.04 7.08 101.2M
2021-08-27 6.97 7.04 6.95 7.03 72.6M
2021-08-26 7.01 7.03 6.97 6.98 95.0M
2021-08-25 6.95 7.01 6.92 7.01 96.5M
2021-08-24 6.91 6.96 6.86 6.95 129.7M
2021-08-23 6.79 6.89 6.79 6.88 179.8M
2021-08-20 6.79 6.82 6.72 6.78 184.0M
2021-08-19 6.79 6.84 6.73 6.81 204.1M
2021-08-18 6.76 6.82 6.74 6.80 224.3M
2021-08-17 6.91 6.93 6.75 6.77 347.3M
2021-08-16 6.96 6.97 6.90 6.92 124.1M
2021-08-13 6.95 6.98 6.92 6.96 96.2M
2021-08-12 6.92 6.98 6.89 6.95 109.9M
2021-08-11 6.87 6.93 6.85 6.93 98.9M
2021-08-10 6.82 6.88 6.81 6.87 101.6M
2021-08-09 6.78 6.84 6.75 6.83 160.2M
2021-08-06 6.77 6.80 6.75 6.80 82.6M
2021-08-05 6.76 6.80 6.73 6.77 168.8M
2021-08-04 6.68 6.78 6.67 6.78 350.0M
2021-08-03 6.72 6.73 6.66 6.68 278.7M
2021-08-02 6.63 6.73 6.60 6.73 333.2M
2021-07-30 6.58 6.64 6.57 6.64 177.9M
2021-07-29 6.59 6.63 6.55 6.62 350.2M
2021-07-28 6.55 6.58 6.42 6.50 563.5M
2021-07-27 6.73 6.79 6.59 6.60 425.9M
2021-07-26 6.84 6.86 6.65 6.73 294.9M
2021-07-23 6.88 6.91 6.83 6.86 141.6M
2021-07-22 6.84 6.88 6.82 6.87 88.7M
2021-07-21 6.77 6.85 6.77 6.84 176.9M
2021-07-20 6.71 6.77 6.70 6.76 153.1M
2021-07-19 6.74 6.79 6.72 6.75 136.6M
2021-07-16 6.76 6.84 6.76 6.79 120.4M
2021-07-15 6.75 6.79 6.69 6.78 164.3M
2021-07-14 6.80 6.82 6.74 6.76 206.8M
2021-07-13 6.74 6.81 6.73 6.81 91.4M
2021-07-12 6.68 6.77 6.67 6.74 172.6M
2021-07-09 6.59 6.65 6.54 6.65 125.4M
2021-07-08 6.61 6.63 6.58 6.59 109.5M
2021-07-07 6.50 6.60 6.49 6.60 125.4M
2021-07-06 6.54 6.58 6.48 6.54 128.4M
2021-07-05 6.50 6.55 6.50 6.54 117.0M
2021-07-02 6.55 6.56 6.49 6.50 140.5M
2021-07-01 6.65 6.65 6.55 6.56 149.4M
2021-06-30 6.60 6.65 6.59 6.63 159.1M
2021-06-29 6.65 6.66 6.58 6.60 201.3M
2021-06-28 6.65 6.68 6.63 6.65 84.5M
2021-06-25 6.59 6.67 6.58 6.65 212.6M
2021-06-24 6.62 6.62 6.57 6.60 225.9M
2021-06-23 6.57 6.63 6.55 6.62 125.7M
2021-06-22 6.55 6.58 6.51 6.57 130.9M
2021-06-21 6.49 6.55 6.47 6.53 153.5M
2021-06-18 6.44 6.55 6.42 6.50 213.0M
2021-06-17 6.38 6.45 6.38 6.44 134.5M
2021-06-16 6.48 6.48 6.38 6.40 179.8M
2021-06-15 6.56 6.56 6.47 6.48 118.4M
2021-06-11 6.59 6.60 6.54 6.56 110.3M
2021-06-10 6.51 6.59 6.49 6.59 111.5M
2021-06-09 6.50 6.52 6.48 6.51 101.3M
2021-06-08 6.53 6.57 6.47 6.51 125.6M
2021-06-07 6.53 6.54 6.49 6.53 191.5M
2021-06-04 6.46 6.55 6.44 6.52 117.8M
2021-06-03 6.49 6.55 6.48 6.49 124.4M
2021-06-02 6.54 6.55 6.48 6.50 177.8M
2021-06-01 6.52 6.55 6.46 6.54 294.2M
2021-05-31 6.49 6.53 6.47 6.53 173.6M
2021-05-28 6.49 6.52 6.45 6.48 193.5M
2021-05-27 6.43 6.49 6.42 6.49 234.8M
2021-05-26 6.43 6.44 6.42 6.43 272.6M
2021-05-25 6.36 6.44 6.34 6.42 163.9M
2021-05-24 6.34 6.38 6.30 6.36 107.5M
2021-05-21 6.36 6.38 6.32 6.34 107.8M
2021-05-20 6.38 6.39 6.31 6.36 110.7M
2021-05-19 6.39 6.39 6.35 6.39 101.9M
2021-05-18 6.38 6.41 6.37 6.40 164.5M
2021-05-17 6.35 6.42 6.34 6.38 190.8M
2021-05-14 6.26 6.35 6.23 6.35 244.8M
2021-05-13 6.28 6.30 6.23 6.25 163.2M
2021-05-12 6.24 6.33 6.22 6.32 121.2M
2021-05-11 6.24 6.27 6.16 6.25 121.1M
2021-05-10 6.25 6.30 6.24 6.27 130.6M
2021-05-07 6.28 6.33 6.24 6.25 224.7M
2021-05-06 6.29 6.35 6.24 6.28 150.3M
2021-04-30 6.28 6.30 6.23 6.30 127.8M
2021-04-29 6.28 6.30 6.25 6.29 116.0M
2021-04-28 6.24 6.29 6.20 6.28 114.3M
2021-04-27 6.24 6.27 6.21 6.24 150.3M
2021-04-26 6.26 6.34 6.23 6.24 180.5M
2021-04-23 6.23 6.27 6.21 6.27 103.4M
2021-04-22 6.23 6.26 6.22 6.24 196.7M
2021-04-21 6.20 6.24 6.17 6.21 104.5M
2021-04-20 6.21 6.26 6.20 6.23 175.7M
2021-04-19 6.15 6.23 6.12 6.22 202.1M
2021-04-16 6.10 6.16 6.08 6.16 286.9M
2021-04-15 6.06 6.09 6.01 6.08 188.4M
2021-04-14 6.02 6.09 6.02 6.07 189.3M
2021-04-13 6.02 6.06 6.00 6.02 188.1M
2021-04-12 6.13 6.14 6.01 6.04 296.3M
2021-04-09 6.14 6.16 6.11 6.14 101.6M
2021-04-08 6.13 6.18 6.10 6.16 177.7M
2021-04-07 6.14 6.14 6.08 6.14 180.7M
2021-04-06 6.13 6.17 6.11 6.13 162.7M
2021-04-02 6.11 6.13 6.08 6.12 141.7M
2021-04-01 6.06 6.12 6.04 6.10 153.6M
2021-03-31 6.06 6.07 5.99 6.06 215.2M
2021-03-30 6.04 6.08 6.01 6.07 171.9M
2021-03-29 6.05 6.07 6.01 6.05 292.0M
2021-03-26 5.97 6.06 5.97 6.05 223.1M
2021-03-25 5.93 6.00 5.92 5.97 245.0M
2021-03-24 5.98 6.03 5.94 5.96 248.1M
2021-03-23 6.09 6.11 5.99 6.02 230.5M
2021-03-22 6.00 6.10 6.00 6.09 200.6M
2021-03-19 6.01 6.06 5.97 6.01 174.8M
2021-03-18 6.02 6.10 6.02 6.06 184.9M
2021-03-17 5.97 6.03 5.92 6.02 189.4M
2021-03-16 5.98 6.03 5.93 5.98 215.1M
2021-03-15 5.98 6.03 5.92 5.98 249.1M
2021-03-12 6.02 6.03 5.93 6.02 252.1M
2021-03-11 5.86 6.02 5.84 6.02 277.5M
2021-03-10 5.96 5.99 5.85 5.86 281.1M
2021-03-09 6.05 6.06 5.85 5.92 586.8M
2021-03-08 6.23 6.28 6.05 6.06 345.8M
2021-03-05 6.14 6.24 6.12 6.21 317.0M
2021-03-04 6.28 6.28 6.17 6.20 322.2M
2021-03-03 6.21 6.31 6.21 6.30 179.7M
2021-03-02 6.29 6.29 6.18 6.22 317.4M
2021-03-01 6.18 6.27 6.18 6.27 208.7M
2021-02-26 6.20 6.24 6.14 6.16 280.6M
2021-02-25 6.37 6.39 6.26 6.30 196.9M
2021-02-24 6.40 6.45 6.27 6.33 395.2M
2021-02-23 6.40 6.48 6.39 6.41 267.2M
2021-02-22 6.51 6.59 6.43 6.43 237.7M
2021-02-19 6.39 6.50 6.33 6.49 215.0M
2021-02-18 6.43 6.46 6.34 6.40 148.5M
2021-02-10 6.24 6.32 6.20 6.31 366.5M
2021-02-09 6.11 6.25 6.11 6.23 310.4M
2021-02-08 6.04 6.14 6.02 6.11 236.3M
2021-02-05 6.13 6.16 6.03 6.04 220.1M
2021-02-04 6.17 6.19 6.05 6.13 403.5M
2021-02-03 6.23 6.26 6.20 6.20 208.8M
2021-02-02 6.18 6.24 6.15 6.23 243.8M
2021-02-01 6.13 6.18 6.13 6.18 119.7M
2021-01-29 6.23 6.25 6.05 6.13 317.9M
2021-01-28 6.28 6.30 6.20 6.22 272.2M
2021-01-27 6.31 6.34 6.27 6.34 147.3M
2021-01-26 6.39 6.40 6.31 6.32 130.3M
2021-01-25 6.41 6.49 6.38 6.42 97.9M
2021-01-22 6.39 6.42 6.35 6.41 189.3M
2021-01-21 6.32 6.43 6.32 6.40 152.0M
2021-01-20 6.25 6.32 6.24 6.31 116.5M
2021-01-19 6.29 6.31 6.24 6.26 129.6M
2021-01-18 6.19 6.31 6.19 6.29 170.6M
2021-01-15 6.23 6.24 6.14 6.22 248.4M
2021-01-14 6.27 6.31 6.20 6.24 167.3M
2021-01-13 6.32 6.33 6.25 6.28 169.9M
2021-01-12 6.23 6.33 6.23 6.32 203.7M
2021-01-11 6.34 6.35 6.21 6.25 174.4M
2021-01-08 6.33 6.38 6.27 6.34 154.8M
2021-01-07 6.29 6.35 6.26 6.33 122.3M
2021-01-06 6.31 6.36 6.25 6.30 160.8M
2021-01-05 6.24 6.32 6.22 6.31 232.1M
2021-01-04 6.17 6.29 6.14 6.25 347.7M