Yongan Futures Co., Ltd. Class A 600927
SSE · China · Finanzen
CNY 12,10+0,04 (+0,33 %)
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 12,10 | +0,33 % | CNY 12,06 | CNY 12,17 | CNY 12,04 | 2,83M |
| 2026-09-29 | CNY 12,06 | +0,42 % | CNY 11,98 | CNY 12,14 | CNY 11,97 | 3,88M |
| 2026-09-28 | CNY 12,01 | -1,40 % | CNY 12,16 | CNY 12,18 | CNY 11,94 | 4,89M |
| 2026-09-24 | CNY 12,18 | -1,30 % | CNY 12,30 | CNY 12,36 | CNY 12,16 |
| 4,21M |
| 2026-09-23 | CNY 12,34 | -0,96 % | CNY 12,43 | CNY 12,49 | CNY 12,34 | 2,74M |
| 2026-09-22 | CNY 12,46 | -1,42 % | CNY 12,55 | CNY 12,62 | CNY 12,42 | 6,32M |
| 2026-09-21 | CNY 12,64 | +2,85 % | CNY 12,28 | CNY 12,67 | CNY 12,24 | 6,97M |
| 2026-09-18 | CNY 12,29 | +0,99 % | CNY 12,22 | CNY 12,34 | CNY 12,17 | 4,87M |
| 2026-09-17 | CNY 12,17 | -0,73 % | CNY 12,24 | CNY 12,33 | CNY 12,15 | 3,38M |
| 2026-09-16 | CNY 12,26 | +1,41 % | CNY 12,09 | CNY 12,30 | CNY 11,98 | 5,88M |
| 2026-09-15 | CNY 12,09 | -0,98 % | CNY 12,21 | CNY 12,23 | CNY 12,08 | 3,44M |
| 2026-09-14 | CNY 12,21 | -0,49 % | CNY 12,25 | CNY 12,27 | CNY 12,16 | 4,36M |
| 2026-09-11 | CNY 12,27 | -4,36 % | CNY 12,71 | CNY 12,73 | CNY 12,21 | 9,65M |
| 2026-09-10 | CNY 12,83 | +0,63 % | CNY 12,76 | CNY 12,85 | CNY 12,71 | 5,90M |
| 2026-09-09 | CNY 12,75 | -0,23 % | CNY 12,74 | CNY 12,80 | CNY 12,69 | 3,84M |
| 2026-09-08 | CNY 12,78 | +0,55 % | CNY 12,69 | CNY 12,93 | CNY 12,63 | 6,51M |
| 2026-09-07 | CNY 12,71 | -1,32 % | CNY 12,90 | CNY 12,95 | CNY 12,68 | 7,49M |
| 2026-09-04 | CNY 12,88 | +1,42 % | CNY 12,76 | CNY 13,08 | CNY 12,73 | 9,24M |
| 2026-09-03 | CNY 12,70 | +0,08 % | CNY 12,73 | CNY 12,90 | CNY 12,67 | 6,64M |
| 2026-09-02 | CNY 12,69 | -2,98 % | CNY 13,00 | CNY 13,08 | CNY 12,65 | 9,86M |
| 2026-09-01 | CNY 13,08 | +1,40 % | CNY 12,85 | CNY 13,17 | CNY 12,81 | 11,53M |
| 2026-08-31 | CNY 12,90 | -1,83 % | CNY 13,10 | CNY 13,16 | CNY 12,77 | 9,39M |
| 2026-08-28 | CNY 13,14 | -0,76 % | CNY 13,24 | CNY 13,36 | CNY 13,08 | 8,59M |
| 2026-08-27 | CNY 13,24 | +1,22 % | CNY 13,00 | CNY 13,28 | CNY 12,92 | 10,00M |
| 2026-08-26 | CNY 13,08 | +1,32 % | CNY 12,85 | CNY 13,27 | CNY 12,72 | 9,63M |
| 2026-08-25 | CNY 12,91 | +0,47 % | CNY 12,90 | CNY 13,00 | CNY 12,83 | 5,71M |
| 2026-08-24 | CNY 12,85 | -0,23 % | CNY 12,88 | CNY 13,09 | CNY 12,81 | 4,40M |
| 2026-08-21 | CNY 12,88 | -0,23 % | CNY 12,95 | CNY 12,95 | CNY 12,71 | 3,44M |
| 2026-08-20 | CNY 12,91 | +2,22 % | CNY 12,73 | CNY 12,96 | CNY 12,70 | 4,68M |
| 2026-08-19 | CNY 12,63 | -2,17 % | CNY 12,83 | CNY 12,91 | CNY 12,63 | 4,72M |
| 2026-08-18 | CNY 12,91 | -1,45 % | CNY 13,19 | CNY 13,19 | CNY 12,82 | 4,79M |
| 2026-08-17 | CNY 13,10 | +1,00 % | CNY 13,00 | CNY 13,13 | CNY 12,80 | 3,61M |
| 2026-08-14 | CNY 12,97 | -1,07 % | CNY 13,12 | CNY 13,15 | CNY 12,93 | 3,22M |
| 2026-08-13 | CNY 13,11 | 0,00 % | CNY 13,12 | CNY 13,26 | CNY 13,07 | 4,82M |
| 2026-08-12 | CNY 13,11 | +1,16 % | CNY 12,99 | CNY 13,16 | CNY 12,93 | 4,97M |
| 2026-08-11 | CNY 12,96 | -0,84 % | CNY 13,03 | CNY 13,05 | CNY 12,93 | 5,49M |
| 2026-08-10 | CNY 13,07 | +0,31 % | CNY 13,00 | CNY 13,17 | CNY 12,98 | 5,07M |
| 2026-08-07 | CNY 13,03 | -1,29 % | CNY 13,16 | CNY 13,18 | CNY 12,89 | 6,79M |
| 2026-08-06 | CNY 13,20 | -2,29 % | CNY 13,54 | CNY 13,57 | CNY 13,16 | 6,40M |
| 2026-08-05 | CNY 13,51 | +0,75 % | CNY 13,44 | CNY 13,54 | CNY 13,35 | 4,45M |
| 2026-08-04 | CNY 13,41 | -1,40 % | CNY 13,60 | CNY 13,76 | CNY 13,37 | 6,57M |
| 2026-08-03 | CNY 13,60 | +2,56 % | CNY 13,23 | CNY 13,60 | CNY 13,19 | 10,00M |
| 2026-07-31 | CNY 13,26 | +0,68 % | CNY 13,32 | CNY 13,32 | CNY 13,04 | 5,48M |
| 2026-07-30 | CNY 13,17 | +1,31 % | CNY 12,91 | CNY 13,22 | CNY 12,91 | 7,05M |
| 2026-07-29 | CNY 13,00 | +4,25 % | CNY 12,47 | CNY 13,07 | CNY 12,45 | 10,73M |
| 2026-07-28 | CNY 12,47 | -1,19 % | CNY 12,51 | CNY 12,64 | CNY 12,35 | 6,04M |
| 2026-07-27 | CNY 12,62 | +1,45 % | CNY 12,41 | CNY 12,65 | CNY 12,34 | 4,34M |
| 2026-07-24 | CNY 12,44 | -3,49 % | CNY 12,85 | CNY 12,89 | CNY 12,42 | 5,79M |
| 2026-07-23 | CNY 12,89 | +1,18 % | CNY 12,60 | CNY 12,90 | CNY 12,60 | 5,04M |
| 2026-07-22 | CNY 12,74 | -1,47 % | CNY 12,92 | CNY 12,92 | CNY 12,55 | 6,27M |
| 2026-07-21 | CNY 12,93 | +1,25 % | CNY 12,70 | CNY 13,10 | CNY 12,70 | 9,50M |
| 2026-07-20 | CNY 12,77 | +1,51 % | CNY 12,58 | CNY 12,83 | CNY 12,50 | 7,88M |
| 2026-07-17 | CNY 12,58 | -2,02 % | CNY 12,79 | CNY 12,94 | CNY 12,58 | 7,81M |
| 2026-07-16 | CNY 12,84 | -1,76 % | CNY 12,92 | CNY 13,03 | CNY 12,71 | 6,39M |
| 2026-07-15 | CNY 13,07 | +1,24 % | CNY 12,73 | CNY 13,08 | CNY 12,52 | 8,17M |
| 2026-07-14 | CNY 12,91 | +2,14 % | CNY 12,62 | CNY 12,91 | CNY 12,58 | 5,11M |
| 2026-07-13 | CNY 12,64 | -2,24 % | CNY 12,86 | CNY 12,92 | CNY 12,53 | 5,48M |
| 2026-07-10 | CNY 12,93 | +1,41 % | CNY 12,80 | CNY 13,06 | CNY 12,62 | 5,35M |
| 2026-07-09 | CNY 12,75 | -0,39 % | CNY 12,66 | CNY 12,79 | CNY 12,49 | 4,52M |
| 2026-07-08 | CNY 12,80 | +0,71 % | CNY 12,71 | CNY 12,90 | CNY 12,63 | 5,36M |
| 2026-07-07 | CNY 12,71 | -1,32 % | CNY 12,85 | CNY 13,19 | CNY 12,61 | 7,48M |
| 2026-07-06 | CNY 12,88 | +0,08 % | CNY 12,90 | CNY 13,03 | CNY 12,75 | 5,19M |
| 2026-07-03 | CNY 12,87 | +1,34 % | CNY 12,86 | CNY 13,04 | CNY 12,70 | 6,49M |
| 2026-07-02 | CNY 12,70 | -2,08 % | CNY 12,86 | CNY 13,13 | CNY 12,62 | 6,43M |
| 2026-07-01 | CNY 12,97 | +4,18 % | CNY 12,55 | CNY 13,14 | CNY 12,36 | 7,57M |
| 2026-06-30 | CNY 12,45 | -1,35 % | CNY 12,80 | CNY 12,80 | CNY 12,33 | 4,89M |
| 2026-06-29 | CNY 12,62 | -0,71 % | CNY 12,63 | CNY 12,87 | CNY 12,46 | 6,14M |
| 2026-06-26 | CNY 12,71 | -5,22 % | CNY 13,36 | CNY 13,36 | CNY 12,66 | 8,33M |
| 2026-06-25 | CNY 13,41 | +3,31 % | CNY 13,01 | CNY 13,68 | CNY 12,79 | 9,84M |
| 2026-06-24 | CNY 12,98 | -3,13 % | CNY 13,53 | CNY 13,53 | CNY 12,95 | 6,00M |
| 2026-06-23 | CNY 13,40 | +1,44 % | CNY 13,25 | CNY 13,68 | CNY 13,20 | 10,20M |
| 2026-06-22 | CNY 13,21 | +4,02 % | CNY 12,69 | CNY 13,23 | CNY 12,38 | 9,01M |
| 2026-06-18 | CNY 12,70 | -0,55 % | CNY 12,80 | CNY 13,02 | CNY 12,50 | 6,91M |
| 2026-06-17 | CNY 12,77 | -1,24 % | CNY 12,93 | CNY 13,05 | CNY 12,67 | 4,84M |
| 2026-06-16 | CNY 12,93 | -1,37 % | CNY 13,00 | CNY 13,08 | CNY 12,88 | 6,84M |
| 2026-06-15 | CNY 13,11 | +5,05 % | CNY 12,49 | CNY 13,46 | CNY 12,45 | 11,76M |
| 2026-06-12 | CNY 12,48 | +2,97 % | CNY 12,13 | CNY 12,61 | CNY 12,11 | 6,64M |
| 2026-06-11 | CNY 12,12 | -1,78 % | CNY 12,29 | CNY 12,40 | CNY 11,99 | 4,55M |
| 2026-06-10 | CNY 12,34 | +0,24 % | CNY 12,25 | CNY 12,37 | CNY 12,15 | 4,54M |
| 2026-06-09 | CNY 12,31 | -0,65 % | CNY 12,43 | CNY 12,46 | CNY 12,21 | 4,56M |
| 2026-06-08 | CNY 12,39 | -3,88 % | CNY 12,79 | CNY 12,87 | CNY 12,26 | 7,05M |
| 2026-06-05 | CNY 12,89 | -1,83 % | CNY 13,20 | CNY 13,22 | CNY 12,87 | 6,39M |
| 2026-06-04 | CNY 13,13 | -2,01 % | CNY 13,42 | CNY 13,48 | CNY 13,04 | 6,81M |
| 2026-06-03 | CNY 13,40 | -1,18 % | CNY 13,61 | CNY 13,69 | CNY 13,36 | 5,34M |
| 2026-06-02 | CNY 13,56 | -2,59 % | CNY 13,91 | CNY 13,95 | CNY 13,54 | 8,73M |
| 2026-06-01 | CNY 13,92 | +0,07 % | CNY 13,91 | CNY 14,02 | CNY 13,72 | 5,62M |
| 2026-05-29 | CNY 13,91 | +0,80 % | CNY 13,85 | CNY 14,35 | CNY 13,85 | 8,26M |
| 2026-05-28 | CNY 13,80 | -1,85 % | CNY 14,08 | CNY 14,09 | CNY 13,68 | 6,89M |
| 2026-05-27 | CNY 14,06 | -1,33 % | CNY 14,13 | CNY 14,34 | CNY 13,85 | 7,04M |
| 2026-05-26 | CNY 14,25 | -1,38 % | CNY 14,34 | CNY 14,52 | CNY 14,04 | 6,34M |