ChinaAMC CSI New Energy (516850)

516850
🏛️ China →
0.98
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 0.93 0.95 0.93 0.95 389.3K
09:35 0.95 0.95 0.95 0.95 305.2K
09:40 0.95 0.95 0.94 0.94 563.1K
09:45 0.94 0.94 0.94 0.94 120.2K
09:50 0.94 0.94 0.94 0.94 21.7K
09:55 0.94 0.94 0.94 0.94 325.9K
10:00 0.94 0.94 0.94 0.94 400.5K
10:05 0.94 0.94 0.94 0.94 269.9K
10:10 0.94 0.94 0.94 0.94 565.3K
10:15 0.94 0.94 0.94 0.94 45.8K
10:20 0.94 0.94 0.94 0.94 6.5K
10:25 0.94 0.94 0.94 0.94 6.4K
10:30 0.94 0.94 0.94 0.94 553.4K
10:35 0.94 0.94 0.94 0.94 8.7K
10:40 0.94 0.94 0.94 0.94 41.0K
10:45 0.94 0.95 0.94 0.94 106.2K
10:50 0.95 0.95 0.94 0.95 85.6K
10:55 0.95 0.95 0.95 0.95 606.0K
11:00 0.95 0.95 0.95 0.95 146.8K
11:05 0.95 0.95 0.95 0.95 1,052.6K
11:10 0.95 0.95 0.95 0.95 308.7K
11:15 0.95 0.95 0.95 0.95 13.4K
11:20 0.95 0.95 0.95 0.95 253.8K
11:25 0.95 0.95 0.95 0.95 221.9K
13:00 0.95 0.96 0.95 0.96 524.6K
13:05 0.96 0.96 0.96 0.96 157.4K
13:10 0.96 0.96 0.96 0.96 26.6K
13:15 0.96 0.96 0.96 0.96 1,115.3K
13:20 0.96 0.96 0.96 0.96 70.3K
13:25 0.96 0.96 0.96 0.96 36.4K
13:30 0.96 0.96 0.96 0.96 143.6K
13:35 0.96 0.96 0.96 0.96 103.8K
13:40 0.96 0.96 0.96 0.96 36.0K
13:45 0.96 0.96 0.96 0.96 17.1K
13:50 0.96 0.96 0.96 0.96 9.5K
13:55 0.96 0.96 0.96 0.96 116.4K
14:00 0.96 0.96 0.96 0.96 188.5K
14:05 0.96 0.96 0.96 0.96 27.7K
14:10 0.96 0.96 0.96 0.96 23.4K
14:15 0.96 0.96 0.96 0.96 35.5K
14:20 0.96 0.96 0.96 0.96 11.7K
14:25 0.96 0.96 0.96 0.96 63.7K
14:30 0.96 0.96 0.96 0.96 186.9K
14:35 0.96 0.96 0.96 0.96 246.2K
14:40 0.97 0.97 0.96 0.97 441.1K
14:45 0.97 0.97 0.97 0.97 256.5K
14:50 0.97 0.97 0.97 0.97 1,203.7K
14:55 0.97 0.97 0.97 0.97 152.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 0.99 1.00 0.98 0.98 8.5M
2025-09-25 0.98 1.00 0.97 0.99 9.0M
2025-09-24 0.93 0.97 0.93 0.97 11.6M
2025-09-23 0.93 0.95 0.92 0.94 6.6M
2025-09-22 0.94 0.94 0.92 0.93 6.1M
2025-09-19 0.93 0.95 0.93 0.94 8.5M
2025-09-18 0.95 0.96 0.92 0.94 15.0M
2025-09-17 0.95 0.96 0.92 0.95 11.2M
2025-09-16 0.94 0.95 0.92 0.94 9.5M
2025-09-15 0.92 0.96 0.92 0.94 12.2M
2025-09-12 0.93 0.94 0.92 0.92 7.1M
2025-09-11 0.90 0.93 0.90 0.93 9.3M
2025-09-10 0.91 0.92 0.89 0.91 18.9M
2025-09-09 0.93 0.94 0.92 0.92 20.2M
2025-09-08 0.93 0.95 0.92 0.94 21.2M
2025-09-05 0.86 0.92 0.85 0.92 20.4M
2025-09-04 0.85 0.89 0.84 0.86 15.3M
2025-09-03 0.84 0.85 0.84 0.85 8.6M
2025-09-02 0.85 0.86 0.83 0.84 11.5M
2025-09-01 0.84 0.85 0.83 0.84 8.1M
2025-08-29 0.81 0.85 0.81 0.84 8.1M
2025-08-28 0.80 0.81 0.79 0.81 10.5M
2025-08-27 0.81 0.83 0.80 0.80 6.3M
2025-08-26 0.82 0.82 0.81 0.81 6.9M
2025-08-25 0.80 0.82 0.80 0.82 7.9M
2025-08-22 0.78 0.80 0.78 0.80 10.8M
2025-08-21 0.79 0.79 0.78 0.78 5.2M
2025-08-20 0.78 0.79 0.77 0.79 6.6M
2025-08-19 0.78 0.79 0.78 0.78 4.9M
2025-08-18 0.78 0.79 0.78 0.78 7.3M
2025-08-15 0.75 0.78 0.75 0.77 6.2M
2025-08-14 0.77 0.77 0.75 0.75 5.3M
2025-08-13 0.76 0.76 0.75 0.76 6.4M
2025-08-12 0.76 0.76 0.74 0.75 7.1M
2025-08-11 0.74 0.76 0.74 0.76 6.3M
2025-08-08 0.73 0.75 0.73 0.74 4.2M
2025-08-07 0.74 0.74 0.72 0.73 4.4M
2025-08-06 0.73 0.73 0.73 0.73 4.9M
2025-08-05 0.73 0.73 0.73 0.73 3.7M
2025-08-04 0.73 0.73 0.72 0.73 2.2M
2025-08-01 0.72 0.74 0.72 0.73 6.5M
2025-07-31 0.74 0.75 0.72 0.72 6.6M
2025-07-30 0.76 0.76 0.74 0.75 5.5M
2025-07-29 0.75 0.76 0.75 0.76 7.8M
2025-07-28 0.76 0.76 0.75 0.75 4.9M
2025-07-25 0.76 0.76 0.75 0.76 9.3M
2025-07-24 0.74 0.76 0.74 0.76 11.7M
2025-07-23 0.75 0.76 0.74 0.74 13.3M
2025-07-22 0.73 0.75 0.73 0.75 10.0M
2025-07-21 0.72 0.73 0.72 0.73 9.1M
2025-07-18 0.72 0.73 0.72 0.72 9.6M
2025-07-17 0.71 0.72 0.71 0.72 9.7M
2025-07-16 0.71 0.71 0.71 0.71 9.2M
2025-07-15 0.72 0.72 0.71 0.71 10.8M
2025-07-14 0.72 0.73 0.72 0.72 5.9M
2025-07-11 0.72 0.72 0.72 0.72 8.6M
2025-07-10 0.71 0.72 0.71 0.72 10.3M
2025-07-09 0.72 0.72 0.71 0.71 9.5M
2025-07-08 0.69 0.72 0.69 0.72 12.4M
2025-07-07 0.70 0.70 0.69 0.69 6.8M
2025-07-04 0.70 0.70 0.69 0.70 9.0M
2025-07-03 0.69 0.70 0.69 0.70 7.2M
2025-07-02 0.69 0.70 0.68 0.69 6.9M
2025-07-01 0.69 0.69 0.68 0.69 6.7M
2025-06-30 0.68 0.69 0.68 0.69 5.9M
2025-06-27 0.68 0.69 0.68 0.68 7.0M
2025-06-26 0.68 0.69 0.68 0.68 8.7M
2025-06-25 0.67 0.68 0.67 0.68 9.3M
2025-06-24 0.65 0.67 0.65 0.67 9.0M
2025-06-23 0.65 0.66 0.65 0.66 6.6M
2025-06-20 0.65 0.66 0.65 0.65 5.6M
2025-06-19 0.66 0.66 0.65 0.65 8.4M
2025-06-18 0.66 0.66 0.65 0.66 5.4M
2025-06-17 0.65 0.66 0.65 0.66 6.9M
2025-06-16 0.65 0.66 0.65 0.65 7.8M
2025-06-13 0.66 0.66 0.65 0.65 6.3M
2025-06-12 0.66 0.66 0.66 0.66 6.3M
2025-06-11 0.65 0.67 0.65 0.66 6.5M
2025-06-10 0.66 0.66 0.65 0.65 7.7M
2025-06-09 0.65 0.66 0.65 0.66 6.3M
2025-06-06 0.66 0.66 0.65 0.65 6.1M
2025-06-05 0.65 0.65 0.65 0.65 4.3M
2025-06-04 0.65 0.66 0.65 0.65 6.8M
2025-06-03 0.64 0.65 0.64 0.65 5.8M
2025-05-30 0.65 0.65 0.65 0.65 5.6M
2025-05-29 0.65 0.65 0.65 0.65 2.0M
2025-05-28 0.65 0.65 0.65 0.65 3.8M
2025-05-27 0.66 0.66 0.65 0.65 3.2M
2025-05-26 0.66 0.66 0.65 0.66 1.9M
2025-05-23 0.67 0.67 0.66 0.66 4.3M
2025-05-22 0.68 0.69 0.67 0.67 3.2M
2025-05-21 0.67 0.68 0.67 0.68 7.5M
2025-05-20 0.67 0.67 0.66 0.67 6.8M
2025-05-19 0.67 0.67 0.66 0.67 7.7M
2025-05-16 0.67 0.67 0.67 0.67 3.2M
2025-05-15 0.68 0.68 0.67 0.67 5.8M
2025-05-14 0.68 0.68 0.67 0.68 8.4M
2025-05-13 0.68 0.69 0.67 0.68 8.7M
2025-05-12 0.66 0.67 0.66 0.67 8.4M
2025-05-09 0.66 0.66 0.65 0.66 7.0M
2025-05-08 0.65 0.66 0.65 0.66 7.8M
2025-05-07 0.65 0.66 0.65 0.65 8.9M
2025-05-06 0.64 0.65 0.64 0.65 6.9M
2025-04-30 0.64 0.64 0.64 0.64 9.0M
2025-04-29 0.64 0.64 0.63 0.63 6.8M
2025-04-28 0.64 0.65 0.64 0.64 6.4M
2025-04-25 0.64 0.64 0.64 0.64 6.6M
2025-04-24 0.64 0.65 0.64 0.64 7.1M
2025-04-23 0.64 0.64 0.64 0.64 7.3M
2025-04-22 0.64 0.64 0.63 0.64 7.5M
2025-04-21 0.63 0.64 0.63 0.64 6.8M
2025-04-18 0.63 0.63 0.63 0.63 2.0M
2025-04-17 0.63 0.63 0.63 0.63 9.6M
2025-04-16 0.64 0.64 0.62 0.63 8.4M
2025-04-15 0.64 0.64 0.63 0.64 9.6M
2025-04-14 0.63 0.64 0.63 0.64 8.6M
2025-04-11 0.63 0.64 0.62 0.63 10.5M
2025-04-10 0.62 0.64 0.62 0.63 8.4M
2025-04-09 0.61 0.62 0.59 0.62 6.2M
2025-04-08 0.62 0.62 0.61 0.61 13.2M
2025-04-07 0.67 0.67 0.62 0.62 13.3M
2025-04-03 0.70 0.70 0.68 0.69 6.1M
2025-04-02 0.70 0.70 0.69 0.70 5.3M
2025-04-01 0.69 0.70 0.69 0.70 7.4M
2025-03-31 0.71 0.71 0.69 0.69 10.9M
2025-03-28 0.72 0.72 0.71 0.71 5.8M
2025-03-27 0.72 0.72 0.71 0.72 5.8M
2025-03-26 0.72 0.73 0.72 0.72 8.7M
2025-03-25 0.71 0.72 0.71 0.72 9.2M
2025-03-24 0.72 0.72 0.70 0.71 7.3M
2025-03-21 0.73 0.73 0.72 0.72 7.4M
2025-03-20 0.73 0.73 0.73 0.73 8.1M
2025-03-19 0.73 0.74 0.73 0.73 7.2M
2025-03-18 0.73 0.74 0.73 0.73 6.5M
2025-03-17 0.73 0.74 0.73 0.73 7.0M
2025-03-14 0.72 0.73 0.72 0.73 9.5M
2025-03-13 0.72 0.73 0.71 0.72 6.8M
2025-03-12 0.73 0.73 0.72 0.72 6.4M
2025-03-11 0.72 0.73 0.72 0.72 7.7M
2025-03-10 0.72 0.73 0.72 0.73 3.6M
2025-03-07 0.73 0.73 0.72 0.72 5.2M
2025-03-06 0.72 0.73 0.72 0.73 8.2M
2025-03-05 0.73 0.73 0.71 0.72 11.4M
2025-03-04 0.74 0.74 0.72 0.73 13.6M
2025-03-03 0.72 0.75 0.72 0.74 13.9M
2025-02-28 0.73 0.74 0.72 0.72 11.6M
2025-02-27 0.74 0.75 0.73 0.73 11.1M
2025-02-26 0.72 0.74 0.72 0.74 9.6M
2025-02-25 0.72 0.72 0.71 0.72 12.3M
2025-02-24 0.72 0.72 0.71 0.72 13.1M
2025-02-21 0.71 0.72 0.71 0.72 25.0M
2025-02-20 0.72 0.72 0.71 0.71 8.6M
2025-02-19 0.71 0.72 0.70 0.72 5.1M
2025-02-18 0.71 0.72 0.71 0.71 12.6M
2025-02-17 0.71 0.71 0.70 0.71 6.5M
2025-02-14 0.71 0.71 0.71 0.71 8.3M
2025-02-13 0.71 0.71 0.70 0.71 9.8M
2025-02-12 0.70 0.71 0.70 0.71 9.0M
2025-02-11 0.71 0.71 0.70 0.70 7.3M
2025-02-10 0.72 0.72 0.70 0.71 11.1M
2025-02-07 0.70 0.72 0.69 0.72 6.4M
2025-02-06 0.68 0.70 0.68 0.70 4.9M
2025-02-05 0.69 0.69 0.68 0.68 1.7M
2025-01-27 0.69 0.70 0.69 0.69 4.1M
2025-01-24 0.68 0.70 0.68 0.69 6.2M
2025-01-23 0.69 0.70 0.68 0.68 7.0M
2025-01-22 0.69 0.69 0.68 0.68 6.8M
2025-01-21 0.72 0.72 0.69 0.69 5.3M
2025-01-20 0.70 0.71 0.70 0.70 6.7M
2025-01-17 0.69 0.70 0.69 0.70 4.7M
2025-01-16 0.70 0.70 0.69 0.70 4.6M
2025-01-15 0.69 0.70 0.68 0.69 8.5M
2025-01-14 0.67 0.69 0.67 0.69 6.8M
2025-01-13 0.66 0.68 0.66 0.67 3.8M
2025-01-10 0.69 0.69 0.67 0.67 4.9M
2025-01-09 0.68 0.69 0.68 0.68 7.0M
2025-01-08 0.69 0.69 0.67 0.69 4.7M
2025-01-07 0.68 0.69 0.68 0.69 4.9M
2025-01-06 0.69 0.70 0.68 0.69 4.6M
2025-01-03 0.70 0.70 0.68 0.68 4.8M
2025-01-02 0.72 0.72 0.70 0.70 5.4M