Ping An Bank Co. Ltd. Class A 000001
SZSE · China · Finanzen
CNY 11,57+0,22 (+1,94 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 11,57 | +1,94 % | CNY 11,36 | CNY 11,65 | CNY 11,33 | 104,54M |
| 2026-09-29 | CNY 11,35 | +0,44 % | CNY 11,30 | CNY 11,41 | CNY 11,28 | 69,10M |
| 2026-09-28 | CNY 11,30 | 0,00 % | CNY 11,28 | CNY 11,41 | CNY 11,27 | 71,53M |
| 2026-09-24 | CNY 11,30 | -2,59 % | CNY 11,35 | CNY 11,47 | CNY 11,29 | 104,38M |
| 2026-09-23 | CNY 11,60 | -0,94 % | CNY 11,68 | CNY 11,71 | CNY 11,55 | 90,67M |
| 2026-09-22 | CNY 11,71 | -0,17 % | CNY 11,70 | CNY 11,75 | CNY 11,62 | 75,95M |
| 2026-09-21 | CNY 11,73 | +0,26 % | CNY 11,70 | CNY 11,73 | CNY 11,60 | 81,76M |
| 2026-09-18 | CNY 11,70 | +0,78 % | CNY 11,59 | CNY 11,82 | CNY 11,56 | 85,30M |
| 2026-09-17 | CNY 11,61 | -0,77 % | CNY 11,68 | CNY 11,74 | CNY 11,57 | 69,19M |
| 2026-09-16 | CNY 11,70 | -1,02 % | CNY 11,80 | CNY 11,84 | CNY 11,57 | 94,96M |
| 2026-09-15 | CNY 11,82 | -0,25 % | CNY 11,82 | CNY 11,88 | CNY 11,77 | 75,53M |
| 2026-09-14 | CNY 11,85 | +0,94 % | CNY 11,73 | CNY 11,90 | CNY 11,72 | 74,12M |
| 2026-09-11 | CNY 11,74 | -0,93 % | CNY 11,82 | CNY 11,86 | CNY 11,71 | 83,25M |
| 2026-09-10 | CNY 11,85 | +1,28 % | CNY 11,68 | CNY 11,86 | CNY 11,66 | 86,76M |
| 2026-09-09 | CNY 11,70 | -0,68 % | CNY 11,76 | CNY 11,79 | CNY 11,69 | 58,23M |
| 2026-09-08 | CNY 11,78 | +0,68 % | CNY 11,66 | CNY 11,81 | CNY 11,65 | 74,05M |
| 2026-09-07 | CNY 11,70 | -1,60 % | CNY 11,87 | CNY 11,88 | CNY 11,65 | 108,73M |
| 2026-09-04 | CNY 11,89 | +0,08 % | CNY 11,86 | CNY 12,00 | CNY 11,85 | 81,44M |
| 2026-09-03 | CNY 11,88 | -0,25 % | CNY 11,88 | CNY 12,08 | CNY 11,83 | 110,51M |
| 2026-09-02 | CNY 11,91 | -0,08 % | CNY 11,92 | CNY 11,99 | CNY 11,85 | 89,22M |
| 2026-09-01 | CNY 11,92 | +1,71 % | CNY 11,68 | CNY 11,96 | CNY 11,65 | 152,32M |
| 2026-08-31 | CNY 11,72 | +0,60 % | CNY 11,64 | CNY 11,77 | CNY 11,62 | 90,89M |
| 2026-08-28 | CNY 11,65 | +0,52 % | CNY 11,54 | CNY 11,68 | CNY 11,48 | 83,81M |
| 2026-08-27 | CNY 11,59 | -1,19 % | CNY 11,70 | CNY 11,72 | CNY 11,51 | 97,57M |
| 2026-08-26 | CNY 11,73 | +1,21 % | CNY 11,55 | CNY 11,75 | CNY 11,52 | 116,73M |
| 2026-08-25 | CNY 11,59 | +0,26 % | CNY 11,57 | CNY 11,64 | CNY 11,53 | 99,49M |
| 2026-08-24 | CNY 11,56 | +1,31 % | CNY 11,38 | CNY 11,58 | CNY 11,35 | 119,90M |
| 2026-08-21 | CNY 11,41 | +0,09 % | CNY 11,36 | CNY 11,46 | CNY 11,32 | 86,91M |
| 2026-08-20 | CNY 11,40 | +1,15 % | CNY 11,20 | CNY 11,40 | CNY 11,19 | 118,36M |
| 2026-08-19 | CNY 11,27 | +1,99 % | CNY 11,08 | CNY 11,27 | CNY 11,07 | 142,65M |
| 2026-08-18 | CNY 11,05 | -0,45 % | CNY 11,10 | CNY 11,14 | CNY 11,03 | 80,89M |
| 2026-08-17 | CNY 11,10 | -0,09 % | CNY 11,20 | CNY 11,22 | CNY 11,07 | 92,90M |
| 2026-08-14 | CNY 11,11 | -1,24 % | CNY 11,22 | CNY 11,23 | CNY 11,11 | 83,23M |
| 2026-08-13 | CNY 11,25 | 0,00 % | CNY 11,23 | CNY 11,27 | CNY 11,18 | 75,60M |
| 2026-08-12 | CNY 11,25 | -0,09 % | CNY 11,26 | CNY 11,29 | CNY 11,20 | 63,30M |
| 2026-08-11 | CNY 11,26 | -0,27 % | CNY 11,31 | CNY 11,40 | CNY 11,24 | 66,34M |
| 2026-08-10 | CNY 11,29 | +0,89 % | CNY 11,18 | CNY 11,38 | CNY 11,16 | 88,91M |
| 2026-08-07 | CNY 11,19 | -0,71 % | CNY 11,23 | CNY 11,26 | CNY 11,10 | 88,30M |
| 2026-08-06 | CNY 11,27 | +0,18 % | CNY 11,22 | CNY 11,28 | CNY 11,12 | 104,63M |
| 2026-08-05 | CNY 11,25 | -1,66 % | CNY 11,41 | CNY 11,50 | CNY 11,18 | 151,15M |
| 2026-08-04 | CNY 11,44 | -1,55 % | CNY 11,58 | CNY 11,62 | CNY 11,42 | 122,11M |
| 2026-08-03 | CNY 11,62 | -0,09 % | CNY 11,54 | CNY 11,66 | CNY 11,52 | 106,09M |
| 2026-07-31 | CNY 11,63 | +0,17 % | CNY 11,50 | CNY 11,63 | CNY 11,28 | 202,50M |
| 2026-07-30 | CNY 11,61 | +2,93 % | CNY 11,28 | CNY 11,62 | CNY 11,18 | 277,77M |
| 2026-07-29 | CNY 11,28 | +0,71 % | CNY 11,19 | CNY 11,36 | CNY 11,18 | 151,11M |
| 2026-07-28 | CNY 11,20 | +0,81 % | CNY 11,10 | CNY 11,21 | CNY 11,09 | 106,10M |
| 2026-07-27 | CNY 11,11 | +0,09 % | CNY 11,11 | CNY 11,16 | CNY 11,04 | 95,72M |
| 2026-07-24 | CNY 11,10 | +0,18 % | CNY 11,09 | CNY 11,18 | CNY 11,09 | 114,09M |
| 2026-07-23 | CNY 11,08 | +0,91 % | CNY 10,92 | CNY 11,12 | CNY 10,90 | 109,57M |
| 2026-07-22 | CNY 10,98 | +1,29 % | CNY 10,81 | CNY 10,98 | CNY 10,77 | 102,95M |
| 2026-07-21 | CNY 10,84 | -1,28 % | CNY 10,99 | CNY 11,13 | CNY 10,83 | 175,51M |
| 2026-07-20 | CNY 10,98 | +1,86 % | CNY 10,75 | CNY 11,00 | CNY 10,74 | 156,73M |
| 2026-07-17 | CNY 10,78 | +0,09 % | CNY 10,75 | CNY 10,88 | CNY 10,72 | 107,55M |
| 2026-07-16 | CNY 10,77 | -0,65 % | CNY 10,85 | CNY 10,93 | CNY 10,72 | 80,08M |
| 2026-07-15 | CNY 10,84 | +1,40 % | CNY 10,65 | CNY 10,87 | CNY 10,63 | 98,14M |
| 2026-07-14 | CNY 10,69 | +1,42 % | CNY 10,53 | CNY 10,70 | CNY 10,48 | 119,37M |
| 2026-07-13 | CNY 10,54 | +0,86 % | CNY 10,42 | CNY 10,55 | CNY 10,38 | 92,47M |
| 2026-07-10 | CNY 10,45 | -0,38 % | CNY 10,50 | CNY 10,51 | CNY 10,40 | 95,73M |
| 2026-07-09 | CNY 10,49 | -1,04 % | CNY 10,55 | CNY 10,59 | CNY 10,43 | 74,72M |
| 2026-07-08 | CNY 10,60 | +1,24 % | CNY 10,44 | CNY 10,63 | CNY 10,34 | 95,08M |
| 2026-07-07 | CNY 10,47 | -0,29 % | CNY 10,46 | CNY 10,51 | CNY 10,35 | 80,52M |
| 2026-07-06 | CNY 10,50 | +2,04 % | CNY 10,25 | CNY 10,52 | CNY 10,22 | 106,10M |
| 2026-07-03 | CNY 10,29 | +0,10 % | CNY 10,29 | CNY 10,40 | CNY 10,18 | 86,33M |
| 2026-07-02 | CNY 10,28 | +1,18 % | CNY 10,20 | CNY 10,36 | CNY 10,17 | 100,47M |
| 2026-07-01 | CNY 10,16 | +1,09 % | CNY 10,05 | CNY 10,18 | CNY 9,99 | 90,69M |
| 2026-06-30 | CNY 10,05 | -1,86 % | CNY 10,22 | CNY 10,22 | CNY 10,04 | 111,14M |
| 2026-06-29 | CNY 10,24 | +0,10 % | CNY 10,22 | CNY 10,32 | CNY 10,02 | 112,41M |
| 2026-06-26 | CNY 10,23 | -1,82 % | CNY 10,42 | CNY 10,47 | CNY 10,19 | 123,65M |
| 2026-06-25 | CNY 10,42 | -0,86 % | CNY 10,47 | CNY 10,59 | CNY 10,41 | 108,40M |
| 2026-06-24 | CNY 10,51 | -1,87 % | CNY 10,68 | CNY 10,78 | CNY 10,51 | 112,58M |
| 2026-06-23 | CNY 10,71 | +0,56 % | CNY 10,65 | CNY 10,91 | CNY 10,63 | 119,06M |
| 2026-06-22 | CNY 10,65 | +1,24 % | CNY 10,52 | CNY 10,67 | CNY 10,42 | 126,53M |
| 2026-06-18 | CNY 10,52 | -2,41 % | CNY 10,74 | CNY 10,77 | CNY 10,52 | 142,69M |
| 2026-06-17 | CNY 10,78 | -1,46 % | CNY 10,97 | CNY 10,99 | CNY 10,75 | 96,58M |
| 2026-06-16 | CNY 10,94 | -1,08 % | CNY 11,05 | CNY 11,12 | CNY 10,91 | 94,27M |
| 2026-06-15 | CNY 11,06 | -1,60 % | CNY 11,21 | CNY 11,21 | CNY 10,98 | 154,13M |
| 2026-06-12 | CNY 11,24 | -0,53 % | CNY 11,00 | CNY 11,25 | CNY 10,88 | 203,24M |
| 2026-06-11 | CNY 11,30 | -0,18 % | CNY 11,32 | CNY 11,39 | CNY 11,25 | 115,62M |
| 2026-06-10 | CNY 11,32 | +1,71 % | CNY 11,07 | CNY 11,35 | CNY 11,07 | 154,32M |
| 2026-06-09 | CNY 11,13 | +0,91 % | CNY 11,01 | CNY 11,19 | CNY 10,96 | 114,97M |
| 2026-06-08 | CNY 11,03 | +0,46 % | CNY 10,97 | CNY 11,10 | CNY 10,96 | 109,09M |
| 2026-06-05 | CNY 10,98 | +1,48 % | CNY 10,83 | CNY 11,03 | CNY 10,83 | 100,35M |
| 2026-06-04 | CNY 10,82 | -1,55 % | CNY 10,91 | CNY 10,97 | CNY 10,77 | 86,93M |
| 2026-06-03 | CNY 10,99 | -0,81 % | CNY 11,03 | CNY 11,06 | CNY 10,92 | 82,53M |
| 2026-06-02 | CNY 11,08 | +0,82 % | CNY 10,98 | CNY 11,10 | CNY 10,94 | 88,54M |
| 2026-06-01 | CNY 10,99 | +0,55 % | CNY 10,90 | CNY 10,99 | CNY 10,81 | 95,46M |
| 2026-05-29 | CNY 10,93 | +2,53 % | CNY 10,65 | CNY 10,93 | CNY 10,62 | 139,94M |
| 2026-05-28 | CNY 10,66 | -0,93 % | CNY 10,76 | CNY 10,79 | CNY 10,63 | 90,07M |
| 2026-05-27 | CNY 10,76 | -0,28 % | CNY 10,76 | CNY 10,85 | CNY 10,72 | 83,97M |
| 2026-05-26 | CNY 10,79 | +1,03 % | CNY 10,71 | CNY 10,83 | CNY 10,66 | 83,73M |