Tianfeng Securities Co., Ltd. Class A 601162
SSE · China · Finanzen
CNY 3,560,00 (0,00 %)
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 3,56 | 0,00 % | CNY 3,57 | CNY 3,58 | CNY 3,53 | 64,81M |
| 2026-09-29 | CNY 3,56 | +2,01 % | CNY 3,48 | CNY 3,59 | CNY 3,48 | 109,63M |
| 2026-09-28 | CNY 3,49 | -3,06 % | CNY 3,57 | CNY 3,59 | CNY 3,48 | 125,48M |
| 2026-09-24 | CNY 3,60 | -1,91 % | CNY 3,66 | CNY 3,68 | CNY 3,58 | 96,90M |
| 2026-09-23 | CNY 3,67 | -1,34 % | CNY 3,72 | CNY 3,75 | CNY 3,66 | 107,44M |
| 2026-09-22 | CNY 3,72 | +0,81 % | CNY 3,70 | CNY 3,82 | CNY 3,69 | 192,82M |
| 2026-09-21 | CNY 3,69 | +1,65 % | CNY 3,64 | CNY 3,71 | CNY 3,63 | 142,11M |
| 2026-09-18 | CNY 3,63 | +1,97 % | CNY 3,57 | CNY 3,65 | CNY 3,57 | 130,57M |
| 2026-09-17 | CNY 3,56 | -1,39 % | CNY 3,59 | CNY 3,60 | CNY 3,55 | 83,95M |
| 2026-09-16 | CNY 3,61 | +1,40 % | CNY 3,55 | CNY 3,63 | CNY 3,51 | 111,83M |
| 2026-09-15 | CNY 3,56 | -0,56 % | CNY 3,57 | CNY 3,59 | CNY 3,55 | 73,22M |
| 2026-09-14 | CNY 3,58 | -0,83 % | CNY 3,58 | CNY 3,60 | CNY 3,55 | 92,03M |
| 2026-09-11 | CNY 3,61 | -4,24 % | CNY 3,74 | CNY 3,75 | CNY 3,58 | 235,43M |
| 2026-09-10 | CNY 3,77 | +1,62 % | CNY 3,70 | CNY 3,81 | CNY 3,68 | 177,17M |
| 2026-09-09 | CNY 3,71 | -1,33 % | CNY 3,75 | CNY 3,76 | CNY 3,70 | 113,97M |
| 2026-09-08 | CNY 3,76 | 0,00 % | CNY 3,76 | CNY 3,82 | CNY 3,74 | 105,92M |
| 2026-09-07 | CNY 3,76 | -1,83 % | CNY 3,83 | CNY 3,85 | CNY 3,75 | 187,42M |
| 2026-09-04 | CNY 3,83 | +1,06 % | CNY 3,83 | CNY 3,91 | CNY 3,81 | 262,03M |
| 2026-09-03 | CNY 3,79 | 0,00 % | CNY 3,80 | CNY 3,86 | CNY 3,77 | 176,82M |
| 2026-09-02 | CNY 3,79 | -2,57 % | CNY 3,85 | CNY 3,87 | CNY 3,77 | 170,60M |
| 2026-09-01 | CNY 3,89 | +1,04 % | CNY 3,83 | CNY 3,90 | CNY 3,80 | 227,72M |
| 2026-08-31 | CNY 3,85 | +0,79 % | CNY 3,85 | CNY 3,89 | CNY 3,77 | 210,92M |
| 2026-08-28 | CNY 3,82 | -0,52 % | CNY 3,84 | CNY 3,87 | CNY 3,80 | 167,47M |
| 2026-08-27 | CNY 3,84 | +1,59 % | CNY 3,75 | CNY 3,86 | CNY 3,74 | 294,46M |
| 2026-08-26 | CNY 3,78 | +3,85 % | CNY 3,63 | CNY 3,78 | CNY 3,63 | 281,05M |
| 2026-08-25 | CNY 3,64 | +0,83 % | CNY 3,59 | CNY 3,65 | CNY 3,59 | 83,88M |
| 2026-08-24 | CNY 3,61 | 0,00 % | CNY 3,60 | CNY 3,63 | CNY 3,58 | 81,76M |
| 2026-08-21 | CNY 3,61 | +0,28 % | CNY 3,59 | CNY 3,62 | CNY 3,55 | 83,88M |
| 2026-08-20 | CNY 3,60 | +1,12 % | CNY 3,56 | CNY 3,61 | CNY 3,54 | 89,63M |
| 2026-08-19 | CNY 3,56 | -2,20 % | CNY 3,62 | CNY 3,66 | CNY 3,55 | 131,30M |
| 2026-08-18 | CNY 3,64 | -2,41 % | CNY 3,71 | CNY 3,72 | CNY 3,62 | 146,65M |
| 2026-08-17 | CNY 3,73 | 0,00 % | CNY 3,71 | CNY 3,74 | CNY 3,67 | 129,73M |
| 2026-08-14 | CNY 3,73 | -1,84 % | CNY 3,78 | CNY 3,80 | CNY 3,71 | 153,24M |
| 2026-08-13 | CNY 3,80 | +1,88 % | CNY 3,73 | CNY 3,88 | CNY 3,73 | 329,69M |
| 2026-08-12 | CNY 3,73 | +3,04 % | CNY 3,61 | CNY 3,77 | CNY 3,60 | 212,17M |
| 2026-08-11 | CNY 3,62 | -0,28 % | CNY 3,62 | CNY 3,65 | CNY 3,61 | 80,76M |
| 2026-08-10 | CNY 3,63 | 0,00 % | CNY 3,63 | CNY 3,66 | CNY 3,62 | 96,76M |
| 2026-08-07 | CNY 3,63 | -0,82 % | CNY 3,64 | CNY 3,65 | CNY 3,58 | 124,68M |
| 2026-08-06 | CNY 3,66 | -2,40 % | CNY 3,73 | CNY 3,74 | CNY 3,64 | 156,84M |
| 2026-08-05 | CNY 3,75 | 0,00 % | CNY 3,75 | CNY 3,78 | CNY 3,73 | 153,34M |
| 2026-08-04 | CNY 3,75 | +0,81 % | CNY 3,74 | CNY 3,76 | CNY 3,72 | 116,62M |
| 2026-08-03 | CNY 3,72 | +0,27 % | CNY 3,68 | CNY 3,73 | CNY 3,66 | 105,04M |
| 2026-07-31 | CNY 3,71 | +0,54 % | CNY 3,70 | CNY 3,74 | CNY 3,69 | 147,97M |
| 2026-07-30 | CNY 3,69 | -0,27 % | CNY 3,68 | CNY 3,77 | CNY 3,67 | 166,05M |
| 2026-07-29 | CNY 3,70 | +2,49 % | CNY 3,60 | CNY 3,71 | CNY 3,59 | 176,13M |
| 2026-07-28 | CNY 3,61 | -0,82 % | CNY 3,61 | CNY 3,65 | CNY 3,58 | 111,08M |
| 2026-07-27 | CNY 3,64 | +1,96 % | CNY 3,56 | CNY 3,65 | CNY 3,54 | 134,68M |
| 2026-07-24 | CNY 3,57 | -3,51 % | CNY 3,67 | CNY 3,70 | CNY 3,56 | 152,70M |
| 2026-07-23 | CNY 3,70 | +1,93 % | CNY 3,63 | CNY 3,72 | CNY 3,62 | 182,13M |
| 2026-07-22 | CNY 3,63 | -2,42 % | CNY 3,69 | CNY 3,70 | CNY 3,61 | 235,98M |
| 2026-07-21 | CNY 3,72 | -1,85 % | CNY 3,75 | CNY 3,82 | CNY 3,68 | 295,98M |
| 2026-07-20 | CNY 3,79 | +0,26 % | CNY 3,72 | CNY 3,85 | CNY 3,70 | 306,87M |
| 2026-07-17 | CNY 3,78 | -1,82 % | CNY 3,83 | CNY 4,05 | CNY 3,78 | 462,17M |
| 2026-07-16 | CNY 3,85 | -1,79 % | CNY 3,88 | CNY 3,92 | CNY 3,81 | 263,32M |
| 2026-07-15 | CNY 3,92 | +2,08 % | CNY 3,79 | CNY 3,94 | CNY 3,75 | 378,53M |
| 2026-07-14 | CNY 3,84 | +0,79 % | CNY 3,76 | CNY 3,87 | CNY 3,70 | 327,48M |
| 2026-07-13 | CNY 3,81 | +2,42 % | CNY 3,73 | CNY 3,89 | CNY 3,70 | 402,65M |
| 2026-07-10 | CNY 3,72 | -2,11 % | CNY 3,74 | CNY 3,77 | CNY 3,65 | 301,29M |
| 2026-07-09 | CNY 3,80 | +4,40 % | CNY 3,75 | CNY 3,85 | CNY 3,70 | 440,28M |
| 2026-07-08 | CNY 3,64 | -1,36 % | CNY 3,65 | CNY 3,76 | CNY 3,57 | 250,06M |
| 2026-07-07 | CNY 3,69 | +1,65 % | CNY 3,62 | CNY 3,80 | CNY 3,54 | 363,13M |
| 2026-07-06 | CNY 3,63 | -1,36 % | CNY 3,71 | CNY 3,74 | CNY 3,61 | 232,93M |
| 2026-07-03 | CNY 3,68 | -0,27 % | CNY 3,70 | CNY 3,76 | CNY 3,63 | 307,22M |
| 2026-07-02 | CNY 3,69 | -0,54 % | CNY 3,76 | CNY 3,82 | CNY 3,67 | 567,09M |
| 2026-07-01 | CNY 3,71 | +10,09 % | CNY 3,38 | CNY 3,71 | CNY 3,36 | 445,39M |
| 2026-06-30 | CNY 3,37 | +0,30 % | CNY 3,33 | CNY 3,42 | CNY 3,32 | 152,24M |
| 2026-06-29 | CNY 3,36 | -1,47 % | CNY 3,41 | CNY 3,47 | CNY 3,33 | 201,50M |
| 2026-06-26 | CNY 3,41 | -5,01 % | CNY 3,55 | CNY 3,66 | CNY 3,41 | 314,31M |
| 2026-06-25 | CNY 3,59 | +4,36 % | CNY 3,46 | CNY 3,64 | CNY 3,44 | 466,64M |
| 2026-06-24 | CNY 3,44 | -4,44 % | CNY 3,52 | CNY 3,60 | CNY 3,41 | 434,12M |
| 2026-06-23 | CNY 3,60 | +6,51 % | CNY 3,38 | CNY 3,72 | CNY 3,35 | 699,59M |
| 2026-06-22 | CNY 3,38 | +6,62 % | CNY 3,15 | CNY 3,38 | CNY 3,14 | 292,23M |
| 2026-06-18 | CNY 3,17 | -4,23 % | CNY 3,30 | CNY 3,31 | CNY 3,17 | 132,71M |
| 2026-06-17 | CNY 3,31 | -0,90 % | CNY 3,34 | CNY 3,40 | CNY 3,28 | 132,85M |
| 2026-06-16 | CNY 3,34 | +1,21 % | CNY 3,26 | CNY 3,36 | CNY 3,23 | 182,40M |
| 2026-06-15 | CNY 3,30 | +4,43 % | CNY 3,16 | CNY 3,44 | CNY 3,16 | 282,87M |
| 2026-06-12 | CNY 3,16 | +3,27 % | CNY 3,07 | CNY 3,18 | CNY 3,05 | 178,78M |
| 2026-06-11 | CNY 3,06 | -1,92 % | CNY 3,10 | CNY 3,13 | CNY 3,04 | 93,29M |
| 2026-06-10 | CNY 3,12 | +0,32 % | CNY 3,09 | CNY 3,14 | CNY 3,07 | 106,52M |
| 2026-06-09 | CNY 3,11 | +0,32 % | CNY 3,11 | CNY 3,12 | CNY 3,06 | 95,12M |
| 2026-06-08 | CNY 3,10 | -3,13 % | CNY 3,15 | CNY 3,21 | CNY 3,09 | 105,66M |
| 2026-06-05 | CNY 3,20 | -0,62 % | CNY 3,22 | CNY 3,25 | CNY 3,20 | 81,29M |
| 2026-06-04 | CNY 3,22 | -2,42 % | CNY 3,29 | CNY 3,31 | CNY 3,19 | 104,02M |
| 2026-06-03 | CNY 3,30 | -1,20 % | CNY 3,33 | CNY 3,35 | CNY 3,30 | 83,24M |
| 2026-06-02 | CNY 3,34 | -0,60 % | CNY 3,36 | CNY 3,37 | CNY 3,32 | 75,84M |
| 2026-06-01 | CNY 3,36 | +0,30 % | CNY 3,33 | CNY 3,37 | CNY 3,32 | 72,48M |
| 2026-05-29 | CNY 3,35 | 0,00 % | CNY 3,35 | CNY 3,41 | CNY 3,34 | 104,02M |
| 2026-05-28 | CNY 3,35 | -1,47 % | CNY 3,40 | CNY 3,42 | CNY 3,31 | 101,39M |
| 2026-05-27 | CNY 3,40 | -2,02 % | CNY 3,46 | CNY 3,51 | CNY 3,40 | 92,40M |
| 2026-05-26 | CNY 3,47 | -0,29 % | CNY 3,47 | CNY 3,51 | CNY 3,44 | 96,44M |