Zhongtai Securities Co Ltd Class A 600918
SSE · China · Finanzen
CNY 5,42+0,03 (+0,56 %)
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 5,42 | +0,56 % | CNY 5,40 | CNY 5,43 | CNY 5,36 | 18,20M |
| 2026-09-29 | CNY 5,39 | +0,94 % | CNY 5,33 | CNY 5,42 | CNY 5,32 | 21,75M |
| 2026-09-28 | CNY 5,34 | -1,48 % | CNY 5,40 | CNY 5,42 | CNY 5,31 | 25,21M |
| 2026-09-24 | CNY 5,42 | -1,63 % | CNY 5,50 | CNY 5,51 | CNY 5,39 | 22,01M |
| 2026-09-23 | CNY 5,51 | -0,72 % | CNY 5,56 | CNY 5,58 | CNY 5,49 | 21,34M |
| 2026-09-22 | CNY 5,55 | +0,54 % | CNY 5,53 | CNY 5,60 | CNY 5,51 | 29,33M |
| 2026-09-21 | CNY 5,52 | +1,28 % | CNY 5,45 | CNY 5,54 | CNY 5,44 | 27,04M |
| 2026-09-18 | CNY 5,45 | +0,93 % | CNY 5,42 | CNY 5,49 | CNY 5,41 | 27,43M |
| 2026-09-17 | CNY 5,40 | -1,10 % | CNY 5,43 | CNY 5,46 | CNY 5,39 | 18,07M |
| 2026-09-16 | CNY 5,46 | +0,92 % | CNY 5,42 | CNY 5,48 | CNY 5,34 | 22,24M |
| 2026-09-15 | CNY 5,41 | -1,28 % | CNY 5,47 | CNY 5,50 | CNY 5,40 | 20,40M |
| 2026-09-14 | CNY 5,48 | -0,36 % | CNY 5,47 | CNY 5,51 | CNY 5,44 | 23,32M |
| 2026-09-11 | CNY 5,50 | -3,68 % | CNY 5,67 | CNY 5,68 | CNY 5,47 | 59,04M |
| 2026-09-10 | CNY 5,71 | +1,96 % | CNY 5,61 | CNY 5,73 | CNY 5,58 | 51,03M |
| 2026-09-09 | CNY 5,60 | 0,00 % | CNY 5,59 | CNY 5,62 | CNY 5,57 | 22,28M |
| 2026-09-08 | CNY 5,60 | +0,36 % | CNY 5,58 | CNY 5,65 | CNY 5,56 | 27,24M |
| 2026-09-07 | CNY 5,58 | -1,59 % | CNY 5,68 | CNY 5,70 | CNY 5,57 | 41,16M |
| 2026-09-04 | CNY 5,67 | +0,53 % | CNY 5,66 | CNY 5,74 | CNY 5,64 | 36,83M |
| 2026-09-03 | CNY 5,64 | +0,36 % | CNY 5,62 | CNY 5,72 | CNY 5,60 | 37,07M |
| 2026-09-02 | CNY 5,62 | -3,10 % | CNY 5,76 | CNY 5,78 | CNY 5,61 | 48,34M |
| 2026-09-01 | CNY 5,80 | +1,93 % | CNY 5,70 | CNY 5,81 | CNY 5,67 | 52,41M |
| 2026-08-31 | CNY 5,69 | -0,87 % | CNY 5,71 | CNY 5,75 | CNY 5,65 | 41,60M |
| 2026-08-28 | CNY 5,74 | -0,86 % | CNY 5,77 | CNY 5,79 | CNY 5,71 | 36,83M |
| 2026-08-27 | CNY 5,79 | -0,17 % | CNY 5,77 | CNY 5,88 | CNY 5,71 | 68,35M |
| 2026-08-26 | CNY 5,80 | +2,65 % | CNY 5,65 | CNY 5,81 | CNY 5,62 | 83,24M |
| 2026-08-25 | CNY 5,65 | +1,07 % | CNY 5,60 | CNY 5,70 | CNY 5,60 | 51,59M |
| 2026-08-24 | CNY 5,59 | +0,90 % | CNY 5,55 | CNY 5,68 | CNY 5,47 | 70,19M |
| 2026-08-21 | CNY 5,54 | -1,07 % | CNY 5,59 | CNY 5,62 | CNY 5,49 | 34,98M |
| 2026-08-20 | CNY 5,60 | +2,38 % | CNY 5,48 | CNY 5,63 | CNY 5,47 | 45,20M |
| 2026-08-19 | CNY 5,47 | -1,26 % | CNY 5,53 | CNY 5,56 | CNY 5,45 | 25,74M |
| 2026-08-18 | CNY 5,54 | -0,54 % | CNY 5,54 | CNY 5,58 | CNY 5,47 | 30,30M |
| 2026-08-17 | CNY 5,57 | +1,09 % | CNY 5,50 | CNY 5,58 | CNY 5,46 | 30,49M |
| 2026-08-14 | CNY 5,51 | -1,96 % | CNY 5,61 | CNY 5,64 | CNY 5,50 | 37,21M |
| 2026-08-13 | CNY 5,62 | +0,54 % | CNY 5,58 | CNY 5,68 | CNY 5,58 | 36,91M |
| 2026-08-12 | CNY 5,59 | +0,18 % | CNY 5,57 | CNY 5,62 | CNY 5,55 | 18,38M |
| 2026-08-11 | CNY 5,58 | -0,36 % | CNY 5,58 | CNY 5,63 | CNY 5,57 | 19,92M |
| 2026-08-10 | CNY 5,60 | +0,72 % | CNY 5,55 | CNY 5,62 | CNY 5,54 | 21,46M |
| 2026-08-07 | CNY 5,56 | -0,36 % | CNY 5,57 | CNY 5,58 | CNY 5,50 | 26,37M |
| 2026-08-06 | CNY 5,58 | -1,24 % | CNY 5,65 | CNY 5,66 | CNY 5,55 | 29,57M |
| 2026-08-05 | CNY 5,65 | -0,35 % | CNY 5,67 | CNY 5,69 | CNY 5,62 | 33,19M |
| 2026-08-04 | CNY 5,67 | -0,70 % | CNY 5,70 | CNY 5,73 | CNY 5,65 | 33,61M |
| 2026-08-03 | CNY 5,71 | +1,24 % | CNY 5,56 | CNY 5,72 | CNY 5,55 | 41,02M |
| 2026-07-31 | CNY 5,64 | -0,18 % | CNY 5,65 | CNY 5,68 | CNY 5,59 | 37,40M |
| 2026-07-30 | CNY 5,65 | +1,07 % | CNY 5,57 | CNY 5,66 | CNY 5,57 | 39,33M |
| 2026-07-29 | CNY 5,59 | +1,45 % | CNY 5,50 | CNY 5,62 | CNY 5,50 | 38,36M |
| 2026-07-28 | CNY 5,51 | -0,90 % | CNY 5,53 | CNY 5,55 | CNY 5,46 | 29,13M |
| 2026-07-27 | CNY 5,56 | +0,91 % | CNY 5,51 | CNY 5,58 | CNY 5,48 | 32,55M |
| 2026-07-24 | CNY 5,51 | -2,65 % | CNY 5,63 | CNY 5,66 | CNY 5,50 | 35,35M |
| 2026-07-23 | CNY 5,66 | +0,71 % | CNY 5,60 | CNY 5,66 | CNY 5,58 | 34,19M |
| 2026-07-22 | CNY 5,62 | -1,06 % | CNY 5,65 | CNY 5,65 | CNY 5,54 | 45,71M |
| 2026-07-21 | CNY 5,68 | -0,35 % | CNY 5,70 | CNY 5,83 | CNY 5,65 | 65,14M |
| 2026-07-20 | CNY 5,70 | +1,06 % | CNY 5,66 | CNY 5,75 | CNY 5,60 | 60,70M |
| 2026-07-17 | CNY 5,64 | -1,40 % | CNY 5,69 | CNY 5,82 | CNY 5,64 | 68,44M |
| 2026-07-16 | CNY 5,72 | +0,18 % | CNY 5,67 | CNY 5,74 | CNY 5,61 | 59,29M |
| 2026-07-15 | CNY 5,71 | +1,24 % | CNY 5,57 | CNY 5,77 | CNY 5,57 | 91,33M |
| 2026-07-14 | CNY 5,64 | +1,62 % | CNY 5,51 | CNY 5,68 | CNY 5,43 | 105,55M |
| 2026-07-13 | CNY 5,55 | +4,72 % | CNY 5,39 | CNY 5,78 | CNY 5,37 | 133,72M |
| 2026-07-10 | CNY 5,30 | -1,30 % | CNY 5,34 | CNY 5,36 | CNY 5,23 | 32,89M |
| 2026-07-09 | CNY 5,37 | +0,56 % | CNY 5,35 | CNY 5,37 | CNY 5,26 | 35,74M |
| 2026-07-08 | CNY 5,34 | -0,93 % | CNY 5,37 | CNY 5,42 | CNY 5,31 | 25,87M |
| 2026-07-07 | CNY 5,39 | -2,00 % | CNY 5,48 | CNY 5,49 | CNY 5,36 | 38,40M |
| 2026-07-06 | CNY 5,50 | +0,73 % | CNY 5,50 | CNY 5,53 | CNY 5,45 | 37,94M |
| 2026-07-03 | CNY 5,46 | +0,37 % | CNY 5,45 | CNY 5,50 | CNY 5,40 | 45,27M |
| 2026-07-02 | CNY 5,44 | -1,09 % | CNY 5,49 | CNY 5,56 | CNY 5,41 | 58,21M |
| 2026-07-01 | CNY 5,50 | +3,38 % | CNY 5,32 | CNY 5,55 | CNY 5,29 | 79,29M |
| 2026-06-30 | CNY 5,32 | -1,12 % | CNY 5,35 | CNY 5,46 | CNY 5,27 | 43,46M |
| 2026-06-29 | CNY 5,38 | +1,70 % | CNY 5,29 | CNY 5,41 | CNY 5,26 | 55,96M |
| 2026-06-26 | CNY 5,29 | -4,17 % | CNY 5,48 | CNY 5,57 | CNY 5,29 | 69,98M |
| 2026-06-25 | CNY 5,52 | +3,95 % | CNY 5,29 | CNY 5,64 | CNY 5,23 | 87,82M |
| 2026-06-24 | CNY 5,31 | -2,93 % | CNY 5,42 | CNY 5,53 | CNY 5,28 | 58,89M |
| 2026-06-23 | CNY 5,47 | +1,11 % | CNY 5,41 | CNY 5,61 | CNY 5,38 | 71,32M |
| 2026-06-22 | CNY 5,41 | +5,46 % | CNY 5,12 | CNY 5,42 | CNY 5,10 | 78,12M |
| 2026-06-18 | CNY 5,13 | -3,39 % | CNY 5,29 | CNY 5,31 | CNY 5,12 | 39,13M |
| 2026-06-17 | CNY 5,31 | -1,30 % | CNY 5,35 | CNY 5,40 | CNY 5,29 | 34,39M |
| 2026-06-16 | CNY 5,38 | -0,74 % | CNY 5,39 | CNY 5,43 | CNY 5,33 | 37,10M |
| 2026-06-15 | CNY 5,42 | +1,50 % | CNY 5,33 | CNY 5,58 | CNY 5,32 | 72,33M |
| 2026-06-12 | CNY 5,34 | +2,89 % | CNY 5,21 | CNY 5,35 | CNY 5,15 | 61,34M |
| 2026-06-11 | CNY 5,19 | -0,19 % | CNY 5,15 | CNY 5,26 | CNY 5,12 | 39,12M |
| 2026-06-10 | CNY 5,20 | +1,96 % | CNY 5,07 | CNY 5,22 | CNY 4,94 | 73,27M |
| 2026-06-09 | CNY 5,10 | -1,73 % | CNY 5,21 | CNY 5,22 | CNY 5,08 | 46,29M |
| 2026-06-08 | CNY 5,19 | -2,08 % | CNY 5,21 | CNY 5,28 | CNY 5,17 | 40,54M |
| 2026-06-05 | CNY 5,30 | -0,56 % | CNY 5,33 | CNY 5,39 | CNY 5,29 | 33,51M |
| 2026-06-04 | CNY 5,33 | -1,84 % | CNY 5,40 | CNY 5,45 | CNY 5,29 | 31,84M |
| 2026-06-03 | CNY 5,43 | -1,45 % | CNY 5,50 | CNY 5,51 | CNY 5,41 | 31,99M |
| 2026-06-02 | CNY 5,51 | +0,18 % | CNY 5,48 | CNY 5,57 | CNY 5,47 | 33,42M |
| 2026-06-01 | CNY 5,50 | +1,10 % | CNY 5,43 | CNY 5,51 | CNY 5,39 | 48,01M |
| 2026-05-29 | CNY 5,44 | -0,18 % | CNY 5,45 | CNY 5,52 | CNY 5,43 | 50,29M |
| 2026-05-28 | CNY 5,45 | -2,68 % | CNY 5,57 | CNY 5,59 | CNY 5,42 | 41,20M |
| 2026-05-27 | CNY 5,60 | +0,18 % | CNY 5,57 | CNY 5,65 | CNY 5,52 | 26,55M |
| 2026-05-26 | CNY 5,59 | -0,89 % | CNY 5,62 | CNY 5,68 | CNY 5,51 | 34,78M |