Xiamen Bank Co Ltd Class A 601187
SSE · China · Finanzen
CNY 6,90+0,06 (+0,88 %)
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 6,90 | +0,88 % | CNY 6,84 | CNY 6,92 | CNY 6,82 | 13,18M |
| 2026-09-29 | CNY 6,84 | +0,29 % | CNY 6,80 | CNY 6,86 | CNY 6,79 | 9,96M |
| 2026-09-28 | CNY 6,82 | -1,45 % | CNY 6,91 | CNY 6,96 | CNY 6,81 | 16,04M |
| 2026-09-24 | CNY 6,92 | -0,14 % | CNY 6,94 | CNY 6,99 | CNY 6,89 | 14,19M |
| 2026-09-23 | CNY 6,93 | -1,42 % | CNY 6,97 | CNY 7,02 | CNY 6,90 | 17,79M |
| 2026-09-22 | CNY 7,03 | +2,18 % | CNY 6,85 | CNY 7,05 | CNY 6,84 | 27,65M |
| 2026-09-21 | CNY 6,88 | 0,00 % | CNY 6,85 | CNY 6,89 | CNY 6,78 | 25,68M |
| 2026-09-18 | CNY 6,88 | -1,57 % | CNY 6,95 | CNY 6,98 | CNY 6,86 | 34,05M |
| 2026-09-17 | CNY 6,99 | -1,96 % | CNY 7,13 | CNY 7,15 | CNY 6,98 | 29,88M |
| 2026-09-16 | CNY 7,13 | -0,83 % | CNY 7,20 | CNY 7,23 | CNY 7,06 | 22,52M |
| 2026-09-15 | CNY 7,19 | -2,18 % | CNY 7,35 | CNY 7,35 | CNY 7,18 | 17,81M |
| 2026-09-14 | CNY 7,35 | +1,24 % | CNY 7,27 | CNY 7,42 | CNY 7,25 | 14,80M |
| 2026-09-11 | CNY 7,26 | -1,89 % | CNY 7,42 | CNY 7,45 | CNY 7,25 | 18,59M |
| 2026-09-10 | CNY 7,40 | +1,79 % | CNY 7,29 | CNY 7,48 | CNY 7,26 | 27,67M |
| 2026-09-09 | CNY 7,27 | -0,14 % | CNY 7,26 | CNY 7,32 | CNY 7,23 | 12,46M |
| 2026-09-08 | CNY 7,28 | +2,54 % | CNY 7,09 | CNY 7,30 | CNY 7,09 | 25,00M |
| 2026-09-07 | CNY 7,10 | -1,39 % | CNY 7,21 | CNY 7,25 | CNY 7,08 | 26,25M |
| 2026-09-04 | CNY 7,20 | -0,69 % | CNY 7,24 | CNY 7,34 | CNY 7,18 | 26,12M |
| 2026-09-03 | CNY 7,25 | -1,09 % | CNY 7,31 | CNY 7,47 | CNY 7,24 | 23,48M |
| 2026-09-02 | CNY 7,33 | -1,61 % | CNY 7,47 | CNY 7,49 | CNY 7,30 | 14,15M |
| 2026-09-01 | CNY 7,45 | +1,36 % | CNY 7,33 | CNY 7,49 | CNY 7,31 | 23,98M |
| 2026-08-31 | CNY 7,35 | +2,80 % | CNY 7,19 | CNY 7,38 | CNY 7,19 | 28,53M |
| 2026-08-28 | CNY 7,15 | 0,00 % | CNY 7,12 | CNY 7,21 | CNY 7,09 | 12,86M |
| 2026-08-27 | CNY 7,15 | -0,69 % | CNY 7,18 | CNY 7,19 | CNY 7,01 | 23,44M |
| 2026-08-26 | CNY 7,20 | -0,41 % | CNY 7,19 | CNY 7,31 | CNY 7,16 | 25,89M |
| 2026-08-25 | CNY 7,23 | -2,43 % | CNY 7,45 | CNY 7,49 | CNY 7,20 | 21,84M |
| 2026-08-24 | CNY 7,41 | +2,49 % | CNY 7,19 | CNY 7,44 | CNY 7,18 | 19,62M |
| 2026-08-21 | CNY 7,23 | -0,96 % | CNY 7,30 | CNY 7,34 | CNY 7,20 | 12,90M |
| 2026-08-20 | CNY 7,30 | +0,27 % | CNY 7,19 | CNY 7,33 | CNY 7,17 | 18,95M |
| 2026-08-19 | CNY 7,28 | +2,25 % | CNY 7,16 | CNY 7,28 | CNY 7,12 | 24,35M |
| 2026-08-18 | CNY 7,12 | -4,04 % | CNY 7,43 | CNY 7,52 | CNY 7,10 | 38,25M |
| 2026-08-17 | CNY 7,42 | +0,68 % | CNY 7,36 | CNY 7,45 | CNY 7,28 | 13,69M |
| 2026-08-14 | CNY 7,37 | -0,41 % | CNY 7,39 | CNY 7,52 | CNY 7,31 | 17,34M |
| 2026-08-13 | CNY 7,40 | +0,82 % | CNY 7,31 | CNY 7,42 | CNY 7,27 | 14,38M |
| 2026-08-12 | CNY 7,34 | -0,54 % | CNY 7,31 | CNY 7,39 | CNY 7,24 | 13,94M |
| 2026-08-11 | CNY 7,38 | +1,51 % | CNY 7,30 | CNY 7,44 | CNY 7,27 | 19,34M |
| 2026-08-10 | CNY 7,27 | +0,28 % | CNY 7,20 | CNY 7,35 | CNY 7,20 | 15,82M |
| 2026-08-07 | CNY 7,25 | -1,63 % | CNY 7,35 | CNY 7,38 | CNY 7,19 | 17,61M |
| 2026-08-06 | CNY 7,37 | -0,81 % | CNY 7,45 | CNY 7,48 | CNY 7,26 | 17,83M |
| 2026-08-05 | CNY 7,43 | -1,72 % | CNY 7,53 | CNY 7,59 | CNY 7,38 | 15,00M |
| 2026-08-04 | CNY 7,56 | -3,82 % | CNY 7,84 | CNY 7,89 | CNY 7,53 | 18,78M |
| 2026-08-03 | CNY 7,86 | +0,90 % | CNY 7,74 | CNY 7,88 | CNY 7,70 | 16,04M |
| 2026-07-31 | CNY 7,79 | +1,30 % | CNY 7,51 | CNY 7,79 | CNY 7,50 | 20,04M |
| 2026-07-30 | CNY 7,69 | +1,45 % | CNY 7,54 | CNY 7,72 | CNY 7,52 | 18,36M |
| 2026-07-29 | CNY 7,58 | +1,20 % | CNY 7,46 | CNY 7,61 | CNY 7,46 | 16,95M |
| 2026-07-28 | CNY 7,49 | +0,67 % | CNY 7,44 | CNY 7,54 | CNY 7,34 | 15,59M |
| 2026-07-27 | CNY 7,44 | +0,68 % | CNY 7,38 | CNY 7,48 | CNY 7,35 | 12,14M |
| 2026-07-24 | CNY 7,39 | -1,34 % | CNY 7,50 | CNY 7,55 | CNY 7,38 | 12,71M |
| 2026-07-23 | CNY 7,49 | 0,00 % | CNY 7,48 | CNY 7,56 | CNY 7,43 | 11,82M |
| 2026-07-22 | CNY 7,49 | +0,13 % | CNY 7,46 | CNY 7,60 | CNY 7,30 | 24,09M |
| 2026-07-21 | CNY 7,48 | -2,48 % | CNY 7,60 | CNY 7,82 | CNY 7,46 | 30,24M |
| 2026-07-20 | CNY 7,67 | +6,82 % | CNY 7,18 | CNY 7,74 | CNY 7,17 | 36,22M |
| 2026-07-17 | CNY 7,18 | -1,24 % | CNY 7,30 | CNY 7,42 | CNY 7,17 | 25,14M |
| 2026-07-16 | CNY 7,27 | -1,62 % | CNY 7,39 | CNY 7,42 | CNY 7,22 | 23,01M |
| 2026-07-15 | CNY 7,39 | +0,14 % | CNY 7,27 | CNY 7,44 | CNY 7,26 | 21,95M |
| 2026-07-14 | CNY 7,38 | +0,27 % | CNY 7,32 | CNY 7,43 | CNY 7,25 | 21,23M |
| 2026-07-13 | CNY 7,36 | +3,95 % | CNY 7,10 | CNY 7,36 | CNY 7,06 | 23,75M |
| 2026-07-10 | CNY 7,08 | +2,16 % | CNY 6,96 | CNY 7,09 | CNY 6,85 | 19,04M |
| 2026-07-09 | CNY 6,93 | -0,43 % | CNY 6,90 | CNY 7,04 | CNY 6,84 | 15,38M |
| 2026-07-08 | CNY 6,96 | +1,31 % | CNY 6,92 | CNY 6,99 | CNY 6,78 | 15,42M |
| 2026-07-07 | CNY 6,87 | -1,43 % | CNY 6,94 | CNY 6,99 | CNY 6,79 | 13,96M |
| 2026-07-06 | CNY 6,97 | +3,11 % | CNY 6,68 | CNY 6,97 | CNY 6,63 | 20,51M |
| 2026-07-03 | CNY 6,76 | -1,31 % | CNY 6,82 | CNY 6,90 | CNY 6,72 | 13,96M |
| 2026-07-02 | CNY 6,85 | +0,74 % | CNY 6,75 | CNY 6,96 | CNY 6,75 | 16,23M |
| 2026-07-01 | CNY 6,80 | -0,44 % | CNY 6,81 | CNY 6,89 | CNY 6,67 | 16,69M |
| 2026-06-30 | CNY 6,83 | -3,53 % | CNY 6,97 | CNY 7,09 | CNY 6,77 | 19,57M |
| 2026-06-29 | CNY 7,08 | -1,39 % | CNY 7,15 | CNY 7,17 | CNY 6,88 | 18,48M |
| 2026-06-26 | CNY 7,18 | -1,91 % | CNY 7,19 | CNY 7,34 | CNY 7,16 | 16,07M |
| 2026-06-25 | CNY 7,32 | +0,14 % | CNY 7,26 | CNY 7,41 | CNY 7,25 | 13,81M |
| 2026-06-24 | CNY 7,31 | -3,43 % | CNY 7,66 | CNY 7,67 | CNY 7,31 | 18,91M |
| 2026-06-23 | CNY 7,57 | +2,85 % | CNY 7,25 | CNY 7,59 | CNY 7,25 | 23,51M |
| 2026-06-22 | CNY 7,36 | +1,94 % | CNY 7,18 | CNY 7,37 | CNY 6,97 | 32,41M |
| 2026-06-18 | CNY 7,22 | -7,91 % | CNY 7,77 | CNY 7,90 | CNY 7,17 | 36,74M |
| 2026-06-17 | CNY 7,84 | -0,76 % | CNY 7,97 | CNY 8,00 | CNY 7,76 | 16,69M |
| 2026-06-16 | CNY 7,90 | -1,74 % | CNY 7,98 | CNY 8,14 | CNY 7,86 | 24,83M |
| 2026-06-15 | CNY 8,04 | +0,63 % | CNY 8,15 | CNY 8,18 | CNY 7,86 | 31,58M |
| 2026-06-12 | CNY 7,99 | +2,30 % | CNY 7,61 | CNY 8,13 | CNY 7,60 | 31,29M |
| 2026-06-11 | CNY 7,81 | +1,69 % | CNY 7,66 | CNY 7,88 | CNY 7,59 | 27,79M |
| 2026-06-10 | CNY 7,68 | +5,79 % | CNY 7,23 | CNY 7,78 | CNY 7,19 | 34,16M |
| 2026-06-09 | CNY 7,26 | -0,82 % | CNY 7,21 | CNY 7,37 | CNY 7,17 | 15,58M |
| 2026-06-08 | CNY 7,32 | -0,27 % | CNY 7,39 | CNY 7,52 | CNY 7,26 | 16,16M |
| 2026-06-05 | CNY 7,34 | +2,51 % | CNY 7,23 | CNY 7,37 | CNY 7,16 | 13,43M |
| 2026-06-04 | CNY 7,16 | -1,51 % | CNY 7,23 | CNY 7,31 | CNY 7,10 | 11,59M |
| 2026-06-03 | CNY 7,27 | -2,68 % | CNY 7,50 | CNY 7,50 | CNY 7,21 | 17,56M |
| 2026-06-02 | CNY 7,47 | +0,27 % | CNY 7,45 | CNY 7,71 | CNY 7,42 | 22,43M |
| 2026-06-01 | CNY 7,45 | +4,63 % | CNY 7,12 | CNY 7,47 | CNY 7,09 | 20,29M |
| 2026-05-29 | CNY 7,12 | +2,15 % | CNY 6,97 | CNY 7,15 | CNY 6,94 | 11,05M |
| 2026-05-28 | CNY 6,97 | -2,65 % | CNY 7,12 | CNY 7,17 | CNY 6,95 | 11,63M |
| 2026-05-27 | CNY 7,16 | +0,99 % | CNY 7,08 | CNY 7,19 | CNY 7,07 | 10,59M |
| 2026-05-26 | CNY 7,09 | -0,14 % | CNY 7,08 | CNY 7,15 | CNY 7,06 | 6,47M |