Qilu Bank Co Ltd Class A 601665
SSE · China · Finanzen
CNY 7,13+0,19 (+2,74 %)
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 7,13 | +2,74 % | CNY 6,94 | CNY 7,14 | CNY 6,92 | 46,48M |
| 2026-09-29 | CNY 6,94 | -0,29 % | CNY 6,94 | CNY 7,00 | CNY 6,87 | 31,38M |
| 2026-09-28 | CNY 6,96 | -0,14 % | CNY 6,98 | CNY 7,06 | CNY 6,91 | 56,25M |
| 2026-09-24 | CNY 6,97 | +1,31 % | CNY 6,88 | CNY 7,01 | CNY 6,86 | 52,76M |
| 2026-09-23 | CNY 6,88 | +0,88 % | CNY 6,83 | CNY 6,89 | CNY 6,80 | 37,77M |
| 2026-09-22 | CNY 6,82 | -1,30 % | CNY 6,88 | CNY 6,90 | CNY 6,78 | 56,45M |
| 2026-09-21 | CNY 6,91 | +0,14 % | CNY 6,86 | CNY 6,99 | CNY 6,82 | 66,37M |
| 2026-09-18 | CNY 6,90 | +0,15 % | CNY 6,87 | CNY 6,95 | CNY 6,84 | 44,53M |
| 2026-09-17 | CNY 6,89 | -1,29 % | CNY 6,96 | CNY 7,03 | CNY 6,88 | 37,00M |
| 2026-09-16 | CNY 6,98 | -1,55 % | CNY 7,06 | CNY 7,12 | CNY 6,94 | 53,26M |
| 2026-09-15 | CNY 7,09 | -0,84 % | CNY 7,12 | CNY 7,18 | CNY 7,05 | 53,58M |
| 2026-09-14 | CNY 7,15 | 0,00 % | CNY 7,16 | CNY 7,25 | CNY 7,11 | 53,43M |
| 2026-09-11 | CNY 7,15 | -1,65 % | CNY 7,25 | CNY 7,27 | CNY 7,12 | 62,31M |
| 2026-09-10 | CNY 7,27 | +1,96 % | CNY 7,13 | CNY 7,32 | CNY 7,09 | 75,76M |
| 2026-09-09 | CNY 7,13 | +0,71 % | CNY 7,06 | CNY 7,21 | CNY 7,05 | 44,03M |
| 2026-09-08 | CNY 7,08 | +0,43 % | CNY 7,06 | CNY 7,16 | CNY 7,00 | 54,77M |
| 2026-09-07 | CNY 7,05 | -2,22 % | CNY 7,19 | CNY 7,23 | CNY 6,99 | 84,28M |
| 2026-09-04 | CNY 7,21 | +1,12 % | CNY 7,11 | CNY 7,22 | CNY 7,05 | 58,86M |
| 2026-09-03 | CNY 7,13 | -0,56 % | CNY 7,18 | CNY 7,31 | CNY 7,10 | 70,53M |
| 2026-09-02 | CNY 7,17 | +0,56 % | CNY 7,12 | CNY 7,20 | CNY 7,03 | 64,11M |
| 2026-09-01 | CNY 7,13 | +1,42 % | CNY 6,97 | CNY 7,15 | CNY 6,95 | 76,99M |
| 2026-08-31 | CNY 7,03 | +6,68 % | CNY 6,80 | CNY 7,04 | CNY 6,74 | 131,52M |
| 2026-08-28 | CNY 6,59 | +0,61 % | CNY 6,55 | CNY 6,62 | CNY 6,50 | 45,45M |
| 2026-08-27 | CNY 6,55 | -0,91 % | CNY 6,60 | CNY 6,63 | CNY 6,46 | 46,30M |
| 2026-08-26 | CNY 6,61 | +1,38 % | CNY 6,52 | CNY 6,65 | CNY 6,49 | 43,13M |
| 2026-08-25 | CNY 6,52 | -0,61 % | CNY 6,55 | CNY 6,61 | CNY 6,52 | 42,56M |
| 2026-08-24 | CNY 6,56 | +0,61 % | CNY 6,51 | CNY 6,60 | CNY 6,48 | 34,06M |
| 2026-08-21 | CNY 6,52 | -0,31 % | CNY 6,51 | CNY 6,57 | CNY 6,45 | 39,85M |
| 2026-08-20 | CNY 6,54 | +1,40 % | CNY 6,42 | CNY 6,58 | CNY 6,40 | 66,20M |
| 2026-08-19 | CNY 6,45 | +0,78 % | CNY 6,41 | CNY 6,46 | CNY 6,37 | 42,83M |
| 2026-08-18 | CNY 6,40 | +0,95 % | CNY 6,33 | CNY 6,44 | CNY 6,32 | 48,00M |
| 2026-08-17 | CNY 6,34 | +1,93 % | CNY 6,21 | CNY 6,34 | CNY 6,18 | 44,03M |
| 2026-08-14 | CNY 6,22 | -0,48 % | CNY 6,24 | CNY 6,27 | CNY 6,18 | 26,98M |
| 2026-08-13 | CNY 6,25 | +0,64 % | CNY 6,21 | CNY 6,26 | CNY 6,18 | 30,70M |
| 2026-08-12 | CNY 6,21 | -0,32 % | CNY 6,23 | CNY 6,28 | CNY 6,19 | 26,50M |
| 2026-08-11 | CNY 6,23 | -0,16 % | CNY 6,25 | CNY 6,30 | CNY 6,20 | 26,69M |
| 2026-08-10 | CNY 6,24 | +0,32 % | CNY 6,20 | CNY 6,32 | CNY 6,19 | 37,23M |
| 2026-08-07 | CNY 6,22 | -0,32 % | CNY 6,21 | CNY 6,24 | CNY 6,15 | 37,64M |
| 2026-08-06 | CNY 6,24 | +1,46 % | CNY 6,16 | CNY 6,26 | CNY 6,10 | 47,99M |
| 2026-08-05 | CNY 6,15 | -0,32 % | CNY 6,17 | CNY 6,21 | CNY 6,11 | 49,12M |
| 2026-08-04 | CNY 6,17 | -2,83 % | CNY 6,35 | CNY 6,37 | CNY 6,16 | 52,15M |
| 2026-08-03 | CNY 6,35 | -0,31 % | CNY 6,34 | CNY 6,42 | CNY 6,30 | 50,95M |
| 2026-07-31 | CNY 6,37 | +0,16 % | CNY 6,26 | CNY 6,37 | CNY 6,19 | 61,50M |
| 2026-07-30 | CNY 6,36 | +1,44 % | CNY 6,27 | CNY 6,40 | CNY 6,25 | 70,70M |
| 2026-07-29 | CNY 6,27 | +0,64 % | CNY 6,25 | CNY 6,32 | CNY 6,22 | 52,82M |
| 2026-07-28 | CNY 6,23 | +0,97 % | CNY 6,18 | CNY 6,26 | CNY 6,12 | 45,56M |
| 2026-07-27 | CNY 6,17 | -0,64 % | CNY 6,18 | CNY 6,22 | CNY 6,12 | 42,49M |
| 2026-07-24 | CNY 6,21 | -0,48 % | CNY 6,25 | CNY 6,30 | CNY 6,18 | 37,26M |
| 2026-07-23 | CNY 6,24 | +2,13 % | CNY 6,09 | CNY 6,25 | CNY 6,08 | 51,44M |
| 2026-07-22 | CNY 6,11 | +1,33 % | CNY 6,03 | CNY 6,12 | CNY 5,97 | 52,99M |
| 2026-07-21 | CNY 6,03 | -2,11 % | CNY 6,15 | CNY 6,27 | CNY 6,02 | 76,96M |
| 2026-07-20 | CNY 6,16 | +1,48 % | CNY 6,06 | CNY 6,20 | CNY 6,06 | 65,66M |
| 2026-07-17 | CNY 6,07 | +0,17 % | CNY 6,08 | CNY 6,18 | CNY 6,06 | 50,41M |
| 2026-07-16 | CNY 6,06 | -2,10 % | CNY 6,15 | CNY 6,27 | CNY 6,06 | 49,16M |
| 2026-07-15 | CNY 6,19 | +1,48 % | CNY 6,08 | CNY 6,21 | CNY 6,05 | 55,49M |
| 2026-07-14 | CNY 6,10 | -0,16 % | CNY 6,07 | CNY 6,15 | CNY 6,02 | 49,84M |
| 2026-07-13 | CNY 6,11 | +3,04 % | CNY 5,90 | CNY 6,12 | CNY 5,89 | 77,63M |
| 2026-07-10 | CNY 5,93 | -0,67 % | CNY 5,92 | CNY 5,96 | CNY 5,84 | 43,30M |
| 2026-07-09 | CNY 5,97 | -1,81 % | CNY 5,95 | CNY 6,02 | CNY 5,88 | 49,21M |
| 2026-07-08 | CNY 6,08 | +1,67 % | CNY 5,98 | CNY 6,12 | CNY 5,90 | 63,66M |
| 2026-07-07 | CNY 5,98 | -0,83 % | CNY 6,04 | CNY 6,08 | CNY 5,89 | 45,97M |
| 2026-07-06 | CNY 6,03 | +2,90 % | CNY 5,84 | CNY 6,03 | CNY 5,81 | 46,09M |
| 2026-07-03 | CNY 5,86 | -0,85 % | CNY 5,95 | CNY 5,96 | CNY 5,79 | 50,82M |
| 2026-07-02 | CNY 5,91 | +1,37 % | CNY 5,86 | CNY 5,98 | CNY 5,81 | 39,63M |
| 2026-07-01 | CNY 5,83 | +1,04 % | CNY 5,77 | CNY 5,86 | CNY 5,71 | 47,05M |
| 2026-06-30 | CNY 5,77 | -2,70 % | CNY 5,91 | CNY 5,92 | CNY 5,71 | 40,31M |
| 2026-06-29 | CNY 5,93 | +1,89 % | CNY 5,80 | CNY 5,97 | CNY 5,68 | 59,37M |
| 2026-06-26 | CNY 5,82 | -1,19 % | CNY 5,86 | CNY 5,90 | CNY 5,76 | 37,66M |
| 2026-06-25 | CNY 5,89 | -1,67 % | CNY 5,95 | CNY 6,03 | CNY 5,85 | 48,22M |
| 2026-06-24 | CNY 5,99 | -1,64 % | CNY 6,11 | CNY 6,14 | CNY 5,97 | 43,65M |
| 2026-06-23 | CNY 6,09 | +1,50 % | CNY 6,01 | CNY 6,16 | CNY 6,00 | 44,81M |
| 2026-06-22 | CNY 6,00 | -0,99 % | CNY 6,06 | CNY 6,06 | CNY 5,91 | 53,75M |
| 2026-06-18 | CNY 6,06 | -4,42 % | CNY 6,36 | CNY 6,37 | CNY 6,03 | 65,46M |
| 2026-06-17 | CNY 6,34 | -0,31 % | CNY 6,38 | CNY 6,42 | CNY 6,31 | 28,84M |
| 2026-06-16 | CNY 6,36 | -1,09 % | CNY 6,42 | CNY 6,44 | CNY 6,31 | 45,06M |
| 2026-06-15 | CNY 6,43 | -0,31 % | CNY 6,45 | CNY 6,51 | CNY 6,40 | 53,18M |
| 2026-06-12 | CNY 6,45 | +0,16 % | CNY 6,41 | CNY 6,49 | CNY 6,35 | 56,87M |
| 2026-06-11 | CNY 6,44 | -0,62 % | CNY 6,48 | CNY 6,52 | CNY 6,39 | 53,52M |
| 2026-06-10 | CNY 6,48 | +4,01 % | CNY 6,24 | CNY 6,49 | CNY 6,21 | 91,23M |
| 2026-06-09 | CNY 6,23 | +2,64 % | CNY 6,04 | CNY 6,30 | CNY 6,02 | 67,34M |
| 2026-06-08 | CNY 6,07 | +1,00 % | CNY 6,00 | CNY 6,13 | CNY 5,98 | 53,88M |
| 2026-06-05 | CNY 6,01 | +0,17 % | CNY 5,99 | CNY 6,09 | CNY 5,98 | 40,29M |
| 2026-06-04 | CNY 6,00 | -1,64 % | CNY 6,11 | CNY 6,14 | CNY 5,93 | 48,34M |
| 2026-06-03 | CNY 6,10 | -1,77 % | CNY 6,19 | CNY 6,21 | CNY 6,05 | 46,25M |
| 2026-06-02 | CNY 6,21 | -0,32 % | CNY 6,21 | CNY 6,30 | CNY 6,18 | 35,03M |
| 2026-06-01 | CNY 6,23 | +2,47 % | CNY 6,08 | CNY 6,24 | CNY 6,04 | 56,24M |
| 2026-05-29 | CNY 6,08 | +1,67 % | CNY 5,97 | CNY 6,16 | CNY 5,97 | 44,94M |
| 2026-05-28 | CNY 5,98 | -0,99 % | CNY 6,03 | CNY 6,08 | CNY 5,97 | 31,93M |
| 2026-05-27 | CNY 6,04 | -1,79 % | CNY 6,14 | CNY 6,19 | CNY 5,98 | 49,41M |
| 2026-05-26 | CNY 6,15 | +0,16 % | CNY 6,13 | CNY 6,17 | CNY 6,10 | 30,18M |