Huatai Securities Co., Ltd. Class A 601688
SSE · China · Finanzen
CNY 17,80+0,08 (+0,45 %)
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 17,80 | +0,45 % | CNY 17,76 | CNY 17,85 | CNY 17,70 | 36,40M |
| 2026-09-29 | CNY 17,72 | -0,67 % | CNY 17,86 | CNY 17,95 | CNY 17,70 | 38,83M |
| 2026-09-28 | CNY 17,84 | -1,76 % | CNY 18,16 | CNY 18,20 | CNY 17,79 | 43,71M |
| 2026-09-24 | CNY 18,16 | -1,04 % | CNY 18,31 | CNY 18,35 | CNY 18,07 | 40,48M |
| 2026-09-23 | CNY 18,35 | -0,65 % | CNY 18,48 | CNY 18,55 | CNY 18,31 | 35,35M |
| 2026-09-22 | CNY 18,47 | 0,00 % | CNY 18,57 | CNY 18,65 | CNY 18,38 | 50,15M |
| 2026-09-21 | CNY 18,47 | +0,76 % | CNY 18,36 | CNY 18,53 | CNY 18,27 | 46,76M |
| 2026-09-18 | CNY 18,33 | +1,10 % | CNY 18,21 | CNY 18,43 | CNY 18,16 | 50,30M |
| 2026-09-17 | CNY 18,13 | -1,89 % | CNY 18,38 | CNY 18,49 | CNY 18,10 | 56,18M |
| 2026-09-16 | CNY 18,48 | -0,59 % | CNY 18,54 | CNY 18,60 | CNY 18,27 | 41,85M |
| 2026-09-15 | CNY 18,59 | -1,12 % | CNY 18,78 | CNY 18,85 | CNY 18,55 | 41,09M |
| 2026-09-14 | CNY 18,80 | -0,69 % | CNY 18,81 | CNY 18,91 | CNY 18,70 | 34,00M |
| 2026-09-11 | CNY 18,93 | -3,02 % | CNY 19,45 | CNY 19,48 | CNY 18,78 | 58,72M |
| 2026-09-10 | CNY 19,52 | +1,04 % | CNY 19,30 | CNY 19,59 | CNY 19,22 | 37,07M |
| 2026-09-09 | CNY 19,32 | +0,26 % | CNY 19,22 | CNY 19,35 | CNY 19,17 | 27,17M |
| 2026-09-08 | CNY 19,27 | -0,52 % | CNY 19,42 | CNY 19,50 | CNY 19,20 | 35,55M |
| 2026-09-07 | CNY 19,37 | -0,97 % | CNY 19,60 | CNY 19,67 | CNY 19,37 | 46,02M |
| 2026-09-04 | CNY 19,56 | +0,31 % | CNY 19,54 | CNY 19,76 | CNY 19,51 | 55,88M |
| 2026-09-03 | CNY 19,50 | +1,46 % | CNY 19,25 | CNY 19,64 | CNY 19,25 | 51,05M |
| 2026-09-02 | CNY 19,22 | -1,84 % | CNY 19,48 | CNY 19,55 | CNY 19,20 | 47,39M |
| 2026-09-01 | CNY 19,58 | +0,82 % | CNY 19,40 | CNY 19,69 | CNY 19,35 | 54,69M |
| 2026-08-31 | CNY 19,42 | +0,05 % | CNY 19,35 | CNY 19,50 | CNY 19,25 | 52,77M |
| 2026-08-28 | CNY 19,41 | +0,57 % | CNY 19,26 | CNY 19,52 | CNY 19,17 | 57,43M |
| 2026-08-27 | CNY 19,30 | +0,84 % | CNY 19,05 | CNY 19,34 | CNY 19,00 | 63,40M |
| 2026-08-26 | CNY 19,14 | +2,96 % | CNY 18,53 | CNY 19,18 | CNY 18,52 | 91,69M |
| 2026-08-25 | CNY 18,59 | -0,27 % | CNY 18,65 | CNY 18,72 | CNY 18,46 | 34,63M |
| 2026-08-24 | CNY 18,64 | +0,22 % | CNY 18,57 | CNY 18,76 | CNY 18,47 | 45,13M |
| 2026-08-21 | CNY 18,60 | -0,75 % | CNY 18,40 | CNY 18,61 | CNY 18,33 | 43,62M |
| 2026-08-20 | CNY 18,74 | -0,85 % | CNY 18,83 | CNY 18,90 | CNY 18,65 | 57,41M |
| 2026-08-19 | CNY 18,90 | -1,05 % | CNY 19,06 | CNY 19,13 | CNY 18,75 | 70,05M |
| 2026-08-18 | CNY 19,10 | -1,39 % | CNY 19,35 | CNY 19,35 | CNY 19,05 | 60,18M |
| 2026-08-17 | CNY 19,37 | -0,10 % | CNY 19,39 | CNY 19,46 | CNY 19,18 | 72,42M |
| 2026-08-14 | CNY 19,39 | -0,87 % | CNY 19,56 | CNY 19,66 | CNY 19,36 | 47,33M |
| 2026-08-13 | CNY 19,56 | +0,88 % | CNY 19,39 | CNY 19,71 | CNY 19,36 | 75,99M |
| 2026-08-12 | CNY 19,39 | +0,83 % | CNY 19,20 | CNY 19,46 | CNY 19,11 | 60,35M |
| 2026-08-11 | CNY 19,23 | -0,83 % | CNY 19,40 | CNY 19,49 | CNY 19,20 | 50,70M |
| 2026-08-10 | CNY 19,39 | +0,57 % | CNY 19,30 | CNY 19,45 | CNY 19,30 | 49,17M |
| 2026-08-07 | CNY 19,28 | -1,08 % | CNY 19,47 | CNY 19,47 | CNY 19,16 | 84,71M |
| 2026-08-06 | CNY 19,49 | -1,42 % | CNY 19,70 | CNY 19,77 | CNY 19,40 | 67,60M |
| 2026-08-05 | CNY 19,77 | +0,87 % | CNY 19,61 | CNY 19,86 | CNY 19,51 | 68,10M |
| 2026-08-04 | CNY 19,60 | 0,00 % | CNY 19,64 | CNY 19,75 | CNY 19,54 | 51,49M |
| 2026-08-03 | CNY 19,60 | -0,10 % | CNY 19,50 | CNY 19,62 | CNY 19,41 | 47,75M |
| 2026-07-31 | CNY 19,62 | -0,41 % | CNY 19,69 | CNY 19,81 | CNY 19,56 | 91,91M |
| 2026-07-30 | CNY 19,70 | -2,28 % | CNY 19,97 | CNY 20,24 | CNY 19,51 | 125,96M |
| 2026-07-29 | CNY 20,16 | +0,35 % | CNY 20,10 | CNY 20,34 | CNY 19,87 | 65,06M |
| 2026-07-28 | CNY 20,09 | -0,94 % | CNY 20,10 | CNY 20,14 | CNY 19,82 | 52,61M |
| 2026-07-27 | CNY 20,28 | -0,59 % | CNY 20,60 | CNY 20,60 | CNY 20,02 | 49,08M |
| 2026-07-24 | CNY 20,40 | -2,16 % | CNY 20,77 | CNY 20,80 | CNY 20,25 | 59,21M |
| 2026-07-23 | CNY 20,85 | +1,07 % | CNY 20,63 | CNY 20,90 | CNY 20,42 | 54,19M |
| 2026-07-22 | CNY 20,63 | 0,00 % | CNY 20,42 | CNY 20,76 | CNY 20,36 | 55,66M |
| 2026-07-21 | CNY 20,63 | +0,78 % | CNY 20,85 | CNY 20,86 | CNY 20,28 | 80,33M |
| 2026-07-20 | CNY 20,47 | +3,02 % | CNY 19,98 | CNY 20,57 | CNY 19,92 | 92,49M |
| 2026-07-17 | CNY 19,87 | -2,41 % | CNY 20,32 | CNY 20,49 | CNY 19,86 | 78,66M |
| 2026-07-16 | CNY 20,36 | -1,31 % | CNY 20,39 | CNY 20,66 | CNY 20,22 | 65,71M |
| 2026-07-15 | CNY 20,63 | +2,74 % | CNY 20,12 | CNY 20,86 | CNY 20,10 | 96,80M |
| 2026-07-14 | CNY 20,08 | +1,41 % | CNY 19,68 | CNY 20,09 | CNY 19,55 | 68,39M |
| 2026-07-13 | CNY 19,80 | -1,88 % | CNY 20,18 | CNY 20,25 | CNY 19,77 | 72,06M |
| 2026-07-10 | CNY 20,18 | -1,03 % | CNY 20,30 | CNY 20,50 | CNY 19,85 | 70,01M |
| 2026-07-09 | CNY 20,39 | +1,80 % | CNY 20,06 | CNY 20,46 | CNY 19,77 | 83,90M |
| 2026-07-08 | CNY 20,03 | -2,96 % | CNY 20,60 | CNY 20,72 | CNY 20,00 | 83,30M |
| 2026-07-07 | CNY 20,64 | -3,14 % | CNY 21,24 | CNY 21,28 | CNY 20,56 | 80,68M |
| 2026-07-06 | CNY 21,31 | +0,57 % | CNY 21,56 | CNY 21,85 | CNY 21,17 | 98,84M |
| 2026-07-03 | CNY 21,19 | +0,76 % | CNY 21,17 | CNY 21,39 | CNY 20,92 | 103,15M |
| 2026-07-02 | CNY 21,03 | -2,82 % | CNY 21,43 | CNY 21,68 | CNY 20,95 | 123,69M |
| 2026-07-01 | CNY 21,64 | +4,95 % | CNY 20,60 | CNY 21,90 | CNY 20,36 | 196,80M |
| 2026-06-30 | CNY 20,62 | -1,15 % | CNY 20,74 | CNY 20,91 | CNY 20,43 | 100,57M |
| 2026-06-29 | CNY 20,86 | +2,20 % | CNY 20,48 | CNY 21,11 | CNY 20,39 | 125,67M |
| 2026-06-26 | CNY 20,41 | -4,63 % | CNY 21,33 | CNY 21,50 | CNY 20,39 | 148,19M |
| 2026-06-25 | CNY 21,40 | +2,59 % | CNY 20,80 | CNY 21,55 | CNY 20,50 | 176,15M |
| 2026-06-24 | CNY 20,86 | -1,79 % | CNY 21,10 | CNY 21,54 | CNY 20,72 | 141,43M |
| 2026-06-23 | CNY 21,24 | -0,23 % | CNY 21,20 | CNY 22,01 | CNY 21,05 | 242,68M |
| 2026-06-22 | CNY 21,29 | +8,90 % | CNY 19,50 | CNY 21,38 | CNY 19,45 | 253,57M |
| 2026-06-18 | CNY 19,55 | -4,17 % | CNY 20,28 | CNY 20,38 | CNY 19,54 | 156,05M |
| 2026-06-17 | CNY 20,40 | -0,24 % | CNY 20,45 | CNY 20,69 | CNY 20,22 | 93,75M |
| 2026-06-16 | CNY 20,45 | +0,44 % | CNY 20,09 | CNY 20,75 | CNY 20,06 | 131,42M |
| 2026-06-15 | CNY 20,36 | +1,95 % | CNY 20,03 | CNY 20,90 | CNY 19,97 | 213,92M |
| 2026-06-12 | CNY 19,97 | +3,53 % | CNY 19,27 | CNY 20,07 | CNY 19,10 | 234,21M |
| 2026-06-11 | CNY 19,29 | -0,41 % | CNY 19,25 | CNY 19,68 | CNY 19,01 | 122,13M |
| 2026-06-10 | CNY 19,37 | +3,14 % | CNY 18,67 | CNY 19,44 | CNY 18,58 | 151,66M |
| 2026-06-09 | CNY 18,78 | +0,21 % | CNY 18,66 | CNY 18,91 | CNY 18,43 | 74,87M |
| 2026-06-08 | CNY 18,74 | -0,58 % | CNY 18,60 | CNY 19,04 | CNY 18,55 | 95,84M |
| 2026-06-05 | CNY 18,85 | -1,36 % | CNY 19,03 | CNY 19,41 | CNY 18,75 | 100,90M |
| 2026-06-04 | CNY 19,11 | -0,05 % | CNY 19,00 | CNY 19,53 | CNY 18,83 | 102,84M |
| 2026-06-03 | CNY 19,12 | +2,74 % | CNY 18,59 | CNY 19,38 | CNY 18,34 | 156,76M |
| 2026-06-02 | CNY 18,61 | +0,43 % | CNY 18,53 | CNY 18,71 | CNY 18,25 | 97,01M |
| 2026-06-01 | CNY 18,53 | +1,93 % | CNY 18,40 | CNY 18,77 | CNY 18,24 | 113,54M |
| 2026-05-29 | CNY 18,18 | +0,78 % | CNY 18,11 | CNY 18,53 | CNY 18,05 | 116,52M |
| 2026-05-28 | CNY 18,04 | -2,43 % | CNY 18,48 | CNY 18,55 | CNY 17,92 | 99,16M |
| 2026-05-27 | CNY 18,49 | -1,07 % | CNY 18,60 | CNY 18,92 | CNY 18,43 | 84,58M |
| 2026-05-26 | CNY 18,69 | +1,41 % | CNY 18,38 | CNY 18,99 | CNY 18,30 | 109,93M |