First Capital Securities Co., Ltd. Class A 002797
SZSE · China · Finanzen
CNY 6,12+0,01 (+0,16 %)
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 6,12 | +0,16 % | CNY 6,12 | CNY 6,15 | CNY 6,10 | 22,37M |
| 2026-09-29 | CNY 6,11 | +0,16 % | CNY 6,10 | CNY 6,14 | CNY 6,09 | 18,91M |
| 2026-09-28 | CNY 6,10 | -1,77 % | CNY 6,22 | CNY 6,22 | CNY 6,08 | 39,72M |
| 2026-09-24 | CNY 6,21 | -1,27 % | CNY 6,29 | CNY 6,30 | CNY 6,20 | 27,35M |
| 2026-09-23 | CNY 6,29 | -1,10 % | CNY 6,35 | CNY 6,38 | CNY 6,28 | 30,54M |
| 2026-09-22 | CNY 6,36 | -0,31 % | CNY 6,39 | CNY 6,41 | CNY 6,34 | 35,79M |
| 2026-09-21 | CNY 6,38 | +0,31 % | CNY 6,34 | CNY 6,40 | CNY 6,32 | 38,36M |
| 2026-09-18 | CNY 6,36 | +1,27 % | CNY 6,30 | CNY 6,36 | CNY 6,28 | 37,64M |
| 2026-09-17 | CNY 6,28 | 0,00 % | CNY 6,25 | CNY 6,30 | CNY 6,20 | 33,60M |
| 2026-09-16 | CNY 6,28 | +0,64 % | CNY 6,22 | CNY 6,30 | CNY 6,17 | 36,03M |
| 2026-09-15 | CNY 6,24 | -0,48 % | CNY 6,27 | CNY 6,28 | CNY 6,22 | 22,95M |
| 2026-09-14 | CNY 6,27 | -0,16 % | CNY 6,26 | CNY 6,27 | CNY 6,21 | 28,51M |
| 2026-09-11 | CNY 6,28 | -3,09 % | CNY 6,43 | CNY 6,44 | CNY 6,26 | 67,68M |
| 2026-09-10 | CNY 6,48 | +0,78 % | CNY 6,41 | CNY 6,50 | CNY 6,39 | 43,26M |
| 2026-09-09 | CNY 6,43 | -0,92 % | CNY 6,48 | CNY 6,48 | CNY 6,41 | 36,10M |
| 2026-09-08 | CNY 6,49 | +0,46 % | CNY 6,47 | CNY 6,54 | CNY 6,44 | 39,15M |
| 2026-09-07 | CNY 6,46 | -1,52 % | CNY 6,54 | CNY 6,60 | CNY 6,45 | 52,79M |
| 2026-09-04 | CNY 6,56 | +0,46 % | CNY 6,55 | CNY 6,65 | CNY 6,55 | 71,48M |
| 2026-09-03 | CNY 6,53 | 0,00 % | CNY 6,55 | CNY 6,61 | CNY 6,51 | 55,17M |
| 2026-09-02 | CNY 6,53 | -1,95 % | CNY 6,61 | CNY 6,63 | CNY 6,51 | 51,94M |
| 2026-09-01 | CNY 6,66 | +0,60 % | CNY 6,55 | CNY 6,67 | CNY 6,53 | 88,43M |
| 2026-08-31 | CNY 6,62 | +1,22 % | CNY 6,51 | CNY 6,78 | CNY 6,43 | 91,76M |
| 2026-08-28 | CNY 6,54 | -0,61 % | CNY 6,60 | CNY 6,62 | CNY 6,49 | 49,03M |
| 2026-08-27 | CNY 6,58 | +1,54 % | CNY 6,45 | CNY 6,59 | CNY 6,45 | 73,35M |
| 2026-08-26 | CNY 6,48 | +1,73 % | CNY 6,35 | CNY 6,54 | CNY 6,35 | 63,20M |
| 2026-08-25 | CNY 6,37 | +0,63 % | CNY 6,32 | CNY 6,38 | CNY 6,31 | 29,19M |
| 2026-08-24 | CNY 6,33 | +0,16 % | CNY 6,31 | CNY 6,36 | CNY 6,28 | 31,26M |
| 2026-08-21 | CNY 6,32 | 0,00 % | CNY 6,30 | CNY 6,33 | CNY 6,26 | 24,69M |
| 2026-08-20 | CNY 6,32 | +0,48 % | CNY 6,32 | CNY 6,34 | CNY 6,27 | 29,93M |
| 2026-08-19 | CNY 6,29 | -1,87 % | CNY 6,39 | CNY 6,44 | CNY 6,28 | 43,37M |
| 2026-08-18 | CNY 6,41 | -1,69 % | CNY 6,51 | CNY 6,51 | CNY 6,38 | 44,70M |
| 2026-08-17 | CNY 6,52 | +0,62 % | CNY 6,46 | CNY 6,52 | CNY 6,44 | 32,30M |
| 2026-08-14 | CNY 6,48 | -1,67 % | CNY 6,57 | CNY 6,61 | CNY 6,48 | 49,26M |
| 2026-08-13 | CNY 6,59 | +0,30 % | CNY 6,57 | CNY 6,67 | CNY 6,57 | 52,14M |
| 2026-08-12 | CNY 6,57 | +0,61 % | CNY 6,52 | CNY 6,59 | CNY 6,51 | 33,58M |
| 2026-08-11 | CNY 6,53 | -0,61 % | CNY 6,56 | CNY 6,58 | CNY 6,52 | 34,57M |
| 2026-08-10 | CNY 6,57 | +0,15 % | CNY 6,59 | CNY 6,61 | CNY 6,55 | 37,26M |
| 2026-08-07 | CNY 6,56 | -0,76 % | CNY 6,58 | CNY 6,60 | CNY 6,50 | 52,98M |
| 2026-08-06 | CNY 6,61 | -1,05 % | CNY 6,65 | CNY 6,77 | CNY 6,57 | 72,47M |
| 2026-08-05 | CNY 6,68 | +0,15 % | CNY 6,66 | CNY 6,73 | CNY 6,64 | 49,80M |
| 2026-08-04 | CNY 6,67 | +0,15 % | CNY 6,66 | CNY 6,70 | CNY 6,63 | 42,84M |
| 2026-08-03 | CNY 6,66 | +1,37 % | CNY 6,53 | CNY 6,70 | CNY 6,51 | 58,11M |
| 2026-07-31 | CNY 6,57 | +0,61 % | CNY 6,54 | CNY 6,63 | CNY 6,53 | 54,82M |
| 2026-07-30 | CNY 6,53 | 0,00 % | CNY 6,48 | CNY 6,57 | CNY 6,46 | 50,64M |
| 2026-07-29 | CNY 6,53 | +1,87 % | CNY 6,41 | CNY 6,55 | CNY 6,40 | 52,09M |
| 2026-07-28 | CNY 6,41 | -1,08 % | CNY 6,44 | CNY 6,47 | CNY 6,38 | 37,21M |
| 2026-07-27 | CNY 6,48 | +1,57 % | CNY 6,38 | CNY 6,50 | CNY 6,34 | 32,59M |
| 2026-07-24 | CNY 6,38 | -3,33 % | CNY 6,54 | CNY 6,56 | CNY 6,37 | 51,43M |
| 2026-07-23 | CNY 6,60 | +0,61 % | CNY 6,56 | CNY 6,62 | CNY 6,53 | 48,28M |
| 2026-07-22 | CNY 6,56 | -1,94 % | CNY 6,63 | CNY 6,65 | CNY 6,52 | 56,88M |
| 2026-07-21 | CNY 6,69 | -0,59 % | CNY 6,68 | CNY 6,78 | CNY 6,61 | 79,35M |
| 2026-07-20 | CNY 6,73 | +2,91 % | CNY 6,59 | CNY 6,87 | CNY 6,56 | 88,07M |
| 2026-07-17 | CNY 6,54 | -0,46 % | CNY 6,51 | CNY 6,75 | CNY 6,50 | 97,77M |
| 2026-07-16 | CNY 6,57 | +0,31 % | CNY 6,50 | CNY 6,57 | CNY 6,47 | 41,62M |
| 2026-07-15 | CNY 6,55 | +1,71 % | CNY 6,43 | CNY 6,58 | CNY 6,41 | 52,42M |
| 2026-07-14 | CNY 6,44 | +0,62 % | CNY 6,39 | CNY 6,47 | CNY 6,35 | 37,44M |
| 2026-07-13 | CNY 6,40 | -1,23 % | CNY 6,45 | CNY 6,48 | CNY 6,36 | 42,05M |
| 2026-07-10 | CNY 6,48 | -1,22 % | CNY 6,55 | CNY 6,55 | CNY 6,42 | 49,77M |
| 2026-07-09 | CNY 6,56 | +0,77 % | CNY 6,51 | CNY 6,58 | CNY 6,45 | 47,92M |
| 2026-07-08 | CNY 6,51 | -0,46 % | CNY 6,54 | CNY 6,61 | CNY 6,49 | 35,77M |
| 2026-07-07 | CNY 6,54 | -2,82 % | CNY 6,71 | CNY 6,72 | CNY 6,52 | 48,61M |
| 2026-07-06 | CNY 6,73 | -0,15 % | CNY 6,78 | CNY 6,82 | CNY 6,69 | 52,84M |
| 2026-07-03 | CNY 6,74 | +0,45 % | CNY 6,74 | CNY 6,78 | CNY 6,67 | 58,86M |
| 2026-07-02 | CNY 6,71 | -1,18 % | CNY 6,75 | CNY 6,82 | CNY 6,66 | 72,17M |
| 2026-07-01 | CNY 6,79 | +3,35 % | CNY 6,54 | CNY 6,88 | CNY 6,51 | 118,65M |
| 2026-06-30 | CNY 6,57 | +0,61 % | CNY 6,47 | CNY 6,60 | CNY 6,42 | 56,29M |
| 2026-06-29 | CNY 6,53 | +0,62 % | CNY 6,49 | CNY 6,64 | CNY 6,42 | 70,77M |
| 2026-06-26 | CNY 6,49 | -5,26 % | CNY 6,76 | CNY 6,83 | CNY 6,48 | 108,40M |
| 2026-06-25 | CNY 6,85 | +2,70 % | CNY 6,65 | CNY 6,91 | CNY 6,58 | 141,42M |
| 2026-06-24 | CNY 6,67 | -1,91 % | CNY 6,73 | CNY 6,89 | CNY 6,63 | 96,94M |
| 2026-06-23 | CNY 6,80 | +0,29 % | CNY 6,74 | CNY 7,01 | CNY 6,68 | 164,68M |
| 2026-06-22 | CNY 6,78 | +7,45 % | CNY 6,27 | CNY 6,78 | CNY 6,26 | 158,43M |
| 2026-06-18 | CNY 6,31 | -3,07 % | CNY 6,49 | CNY 6,50 | CNY 6,30 | 67,54M |
| 2026-06-17 | CNY 6,51 | -0,76 % | CNY 6,51 | CNY 6,60 | CNY 6,46 | 57,42M |
| 2026-06-16 | CNY 6,56 | 0,00 % | CNY 6,51 | CNY 6,62 | CNY 6,46 | 74,04M |
| 2026-06-15 | CNY 6,56 | +2,82 % | CNY 6,40 | CNY 6,75 | CNY 6,35 | 123,56M |
| 2026-06-12 | CNY 6,38 | +3,74 % | CNY 6,20 | CNY 6,38 | CNY 6,14 | 102,65M |
| 2026-06-11 | CNY 6,15 | -3,30 % | CNY 6,31 | CNY 6,37 | CNY 6,12 | 79,62M |
| 2026-06-10 | CNY 6,36 | -0,16 % | CNY 6,32 | CNY 6,39 | CNY 6,28 | 61,25M |
| 2026-06-09 | CNY 6,37 | +0,31 % | CNY 6,36 | CNY 6,40 | CNY 6,28 | 49,29M |
| 2026-06-08 | CNY 6,35 | -2,16 % | CNY 6,35 | CNY 6,47 | CNY 6,25 | 82,45M |
| 2026-06-05 | CNY 6,49 | -1,67 % | CNY 6,60 | CNY 6,64 | CNY 6,48 | 77,05M |
| 2026-06-04 | CNY 6,60 | -2,80 % | CNY 6,73 | CNY 6,83 | CNY 6,51 | 110,04M |
| 2026-06-03 | CNY 6,79 | -2,02 % | CNY 6,90 | CNY 6,92 | CNY 6,78 | 88,75M |
| 2026-06-02 | CNY 6,93 | -1,56 % | CNY 7,00 | CNY 7,03 | CNY 6,90 | 91,97M |
| 2026-06-01 | CNY 7,04 | +0,57 % | CNY 6,99 | CNY 7,05 | CNY 6,92 | 80,87M |
| 2026-05-29 | CNY 7,00 | -0,57 % | CNY 7,05 | CNY 7,18 | CNY 6,99 | 106,75M |
| 2026-05-28 | CNY 7,04 | -2,09 % | CNY 7,14 | CNY 7,19 | CNY 6,97 | 120,05M |
| 2026-05-27 | CNY 7,19 | -2,57 % | CNY 7,31 | CNY 7,53 | CNY 7,17 | 130,53M |
| 2026-05-26 | CNY 7,38 | +0,54 % | CNY 7,27 | CNY 7,53 | CNY 7,24 | 152,09M |