Everbright Securities Company Limited Class A 601788
SSE · China · Finanzen
CNY 13,68+0,13 (+0,96 %)
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 13,68 | +0,96 % | CNY 13,60 | CNY 13,71 | CNY 13,58 | 10,34M |
| 2026-09-29 | CNY 13,55 | -0,22 % | CNY 13,59 | CNY 13,68 | CNY 13,55 | 8,27M |
| 2026-09-28 | CNY 13,58 | -1,38 % | CNY 13,73 | CNY 13,78 | CNY 13,56 | 11,60M |
| 2026-09-24 | CNY 13,77 | -1,36 % | CNY 13,95 | CNY 13,96 | CNY 13,74 | 12,64M |
| 2026-09-23 | CNY 13,96 | -0,71 % | CNY 14,08 | CNY 14,10 | CNY 13,94 | 8,67M |
| 2026-09-22 | CNY 14,06 | -0,07 % | CNY 14,10 | CNY 14,14 | CNY 14,02 | 11,97M |
| 2026-09-21 | CNY 14,07 | +0,93 % | CNY 13,97 | CNY 14,07 | CNY 13,92 | 14,61M |
| 2026-09-18 | CNY 13,94 | +0,80 % | CNY 13,88 | CNY 13,98 | CNY 13,86 | 12,17M |
| 2026-09-17 | CNY 13,83 | -0,65 % | CNY 13,85 | CNY 13,92 | CNY 13,82 | 8,39M |
| 2026-09-16 | CNY 13,92 | +0,80 % | CNY 13,80 | CNY 13,97 | CNY 13,67 | 12,44M |
| 2026-09-15 | CNY 13,81 | -0,93 % | CNY 13,95 | CNY 13,98 | CNY 13,81 | 11,10M |
| 2026-09-14 | CNY 13,94 | -0,21 % | CNY 13,94 | CNY 14,02 | CNY 13,86 | 9,71M |
| 2026-09-11 | CNY 13,97 | -2,99 % | CNY 14,30 | CNY 14,31 | CNY 13,94 | 29,01M |
| 2026-09-10 | CNY 14,40 | +0,14 % | CNY 14,35 | CNY 14,44 | CNY 14,28 | 12,25M |
| 2026-09-09 | CNY 14,38 | -0,48 % | CNY 14,44 | CNY 14,45 | CNY 14,35 | 11,73M |
| 2026-09-08 | CNY 14,45 | -0,14 % | CNY 14,46 | CNY 14,52 | CNY 14,42 | 11,20M |
| 2026-09-07 | CNY 14,47 | -1,23 % | CNY 14,70 | CNY 14,75 | CNY 14,44 | 21,50M |
| 2026-09-04 | CNY 14,65 | +0,55 % | CNY 14,61 | CNY 14,78 | CNY 14,60 | 23,88M |
| 2026-09-03 | CNY 14,57 | +0,48 % | CNY 14,54 | CNY 14,73 | CNY 14,50 | 17,31M |
| 2026-09-02 | CNY 14,50 | -2,09 % | CNY 14,76 | CNY 14,77 | CNY 14,49 | 19,73M |
| 2026-09-01 | CNY 14,81 | +0,61 % | CNY 14,67 | CNY 14,84 | CNY 14,61 | 24,12M |
| 2026-08-31 | CNY 14,72 | -0,27 % | CNY 14,69 | CNY 14,78 | CNY 14,56 | 24,79M |
| 2026-08-28 | CNY 14,76 | +0,27 % | CNY 14,57 | CNY 15,01 | CNY 14,52 | 34,73M |
| 2026-08-27 | CNY 14,72 | +1,03 % | CNY 14,51 | CNY 14,74 | CNY 14,50 | 25,19M |
| 2026-08-26 | CNY 14,57 | +1,60 % | CNY 14,34 | CNY 14,61 | CNY 14,31 | 24,04M |
| 2026-08-25 | CNY 14,34 | +0,63 % | CNY 14,25 | CNY 14,37 | CNY 14,22 | 11,04M |
| 2026-08-24 | CNY 14,25 | +0,14 % | CNY 14,24 | CNY 14,33 | CNY 14,19 | 13,47M |
| 2026-08-21 | CNY 14,23 | +0,07 % | CNY 14,22 | CNY 14,27 | CNY 14,16 | 8,95M |
| 2026-08-20 | CNY 14,22 | -0,42 % | CNY 14,28 | CNY 14,32 | CNY 14,10 | 16,73M |
| 2026-08-19 | CNY 14,28 | -1,18 % | CNY 14,38 | CNY 14,48 | CNY 14,22 | 19,02M |
| 2026-08-18 | CNY 14,45 | -1,43 % | CNY 14,64 | CNY 14,64 | CNY 14,38 | 19,39M |
| 2026-08-17 | CNY 14,66 | +0,62 % | CNY 14,53 | CNY 14,67 | CNY 14,45 | 15,48M |
| 2026-08-14 | CNY 14,57 | -1,62 % | CNY 14,81 | CNY 14,86 | CNY 14,54 | 23,42M |
| 2026-08-13 | CNY 14,81 | +1,44 % | CNY 14,64 | CNY 14,90 | CNY 14,59 | 33,72M |
| 2026-08-12 | CNY 14,60 | -0,07 % | CNY 14,55 | CNY 14,66 | CNY 14,52 | 12,77M |
| 2026-08-11 | CNY 14,61 | -0,54 % | CNY 14,67 | CNY 14,73 | CNY 14,58 | 13,92M |
| 2026-08-10 | CNY 14,69 | +0,34 % | CNY 14,66 | CNY 14,77 | CNY 14,64 | 14,82M |
| 2026-08-07 | CNY 14,64 | -0,07 % | CNY 14,66 | CNY 14,66 | CNY 14,52 | 19,94M |
| 2026-08-06 | CNY 14,65 | -1,15 % | CNY 14,77 | CNY 14,79 | CNY 14,58 | 20,61M |
| 2026-08-05 | CNY 14,82 | -0,34 % | CNY 14,87 | CNY 14,95 | CNY 14,75 | 26,24M |
| 2026-08-04 | CNY 14,87 | +0,20 % | CNY 14,83 | CNY 14,91 | CNY 14,81 | 16,14M |
| 2026-08-03 | CNY 14,84 | +0,27 % | CNY 14,68 | CNY 14,92 | CNY 14,66 | 21,42M |
| 2026-07-31 | CNY 14,80 | +0,48 % | CNY 14,76 | CNY 14,85 | CNY 14,72 | 20,01M |
| 2026-07-30 | CNY 14,73 | +0,34 % | CNY 14,62 | CNY 14,81 | CNY 14,60 | 21,39M |
| 2026-07-29 | CNY 14,68 | +1,66 % | CNY 14,46 | CNY 14,74 | CNY 14,42 | 20,84M |
| 2026-07-28 | CNY 14,44 | -1,03 % | CNY 14,51 | CNY 14,57 | CNY 14,40 | 14,53M |
| 2026-07-27 | CNY 14,59 | +1,39 % | CNY 14,36 | CNY 14,62 | CNY 14,32 | 16,78M |
| 2026-07-24 | CNY 14,39 | -3,62 % | CNY 14,83 | CNY 14,85 | CNY 14,37 | 32,68M |
| 2026-07-23 | CNY 14,93 | +1,01 % | CNY 14,81 | CNY 14,93 | CNY 14,73 | 21,73M |
| 2026-07-22 | CNY 14,78 | -1,14 % | CNY 14,86 | CNY 14,93 | CNY 14,71 | 24,85M |
| 2026-07-21 | CNY 14,95 | +0,67 % | CNY 14,89 | CNY 15,08 | CNY 14,79 | 37,21M |
| 2026-07-20 | CNY 14,85 | +1,64 % | CNY 14,65 | CNY 14,91 | CNY 14,62 | 31,56M |
| 2026-07-17 | CNY 14,61 | -1,22 % | CNY 14,83 | CNY 14,97 | CNY 14,60 | 33,80M |
| 2026-07-16 | CNY 14,79 | -1,14 % | CNY 14,84 | CNY 14,96 | CNY 14,72 | 25,21M |
| 2026-07-15 | CNY 14,96 | +1,22 % | CNY 14,69 | CNY 15,08 | CNY 14,67 | 35,45M |
| 2026-07-14 | CNY 14,78 | -0,47 % | CNY 14,85 | CNY 14,85 | CNY 14,49 | 30,02M |
| 2026-07-13 | CNY 14,85 | -0,87 % | CNY 14,81 | CNY 15,07 | CNY 14,81 | 25,85M |
| 2026-07-10 | CNY 14,98 | -1,06 % | CNY 15,01 | CNY 15,12 | CNY 14,83 | 31,46M |
| 2026-07-09 | CNY 15,14 | +0,73 % | CNY 15,03 | CNY 15,14 | CNY 14,81 | 38,93M |
| 2026-07-08 | CNY 15,03 | +0,47 % | CNY 14,90 | CNY 15,15 | CNY 14,80 | 28,14M |
| 2026-07-07 | CNY 14,96 | -2,98 % | CNY 15,25 | CNY 15,32 | CNY 14,89 | 45,95M |
| 2026-07-06 | CNY 15,42 | +3,21 % | CNY 15,12 | CNY 15,53 | CNY 14,99 | 78,97M |
| 2026-07-03 | CNY 14,94 | +1,84 % | CNY 14,72 | CNY 15,14 | CNY 14,66 | 43,63M |
| 2026-07-02 | CNY 14,67 | -2,85 % | CNY 15,05 | CNY 15,17 | CNY 14,63 | 56,13M |
| 2026-07-01 | CNY 15,10 | +4,64 % | CNY 14,43 | CNY 15,14 | CNY 14,36 | 68,00M |
| 2026-06-30 | CNY 14,43 | -1,10 % | CNY 14,51 | CNY 14,71 | CNY 14,33 | 42,41M |
| 2026-06-29 | CNY 14,59 | +0,55 % | CNY 14,50 | CNY 14,79 | CNY 14,42 | 37,87M |
| 2026-06-26 | CNY 14,51 | -3,72 % | CNY 15,00 | CNY 15,19 | CNY 14,51 | 50,24M |
| 2026-06-25 | CNY 15,07 | +2,66 % | CNY 14,67 | CNY 15,23 | CNY 14,53 | 66,09M |
| 2026-06-24 | CNY 14,68 | -2,20 % | CNY 14,95 | CNY 15,20 | CNY 14,64 | 48,94M |
| 2026-06-23 | CNY 15,01 | -0,27 % | CNY 15,08 | CNY 15,47 | CNY 14,94 | 72,94M |
| 2026-06-22 | CNY 15,05 | +6,06 % | CNY 14,24 | CNY 15,08 | CNY 14,17 | 77,06M |
| 2026-06-18 | CNY 14,19 | -2,81 % | CNY 14,60 | CNY 14,61 | CNY 14,18 | 37,35M |
| 2026-06-17 | CNY 14,60 | -0,54 % | CNY 14,72 | CNY 14,80 | CNY 14,53 | 26,00M |
| 2026-06-16 | CNY 14,68 | +0,34 % | CNY 14,52 | CNY 14,73 | CNY 14,50 | 37,66M |
| 2026-06-15 | CNY 14,63 | +2,38 % | CNY 14,30 | CNY 14,96 | CNY 14,24 | 67,16M |
| 2026-06-12 | CNY 14,29 | +2,51 % | CNY 13,85 | CNY 14,32 | CNY 13,77 | 55,49M |
| 2026-06-11 | CNY 13,94 | +1,09 % | CNY 13,79 | CNY 14,16 | CNY 13,63 | 43,22M |
| 2026-06-10 | CNY 13,79 | +0,66 % | CNY 13,61 | CNY 13,83 | CNY 13,60 | 25,99M |
| 2026-06-09 | CNY 13,70 | +1,11 % | CNY 13,56 | CNY 13,78 | CNY 13,46 | 22,76M |
| 2026-06-08 | CNY 13,55 | -2,02 % | CNY 13,68 | CNY 13,83 | CNY 13,45 | 29,91M |
| 2026-06-05 | CNY 13,83 | -0,79 % | CNY 13,87 | CNY 14,05 | CNY 13,80 | 27,64M |
| 2026-06-04 | CNY 13,94 | -2,11 % | CNY 14,20 | CNY 14,38 | CNY 13,86 | 35,78M |
| 2026-06-03 | CNY 14,24 | -0,90 % | CNY 14,35 | CNY 14,41 | CNY 14,19 | 23,63M |
| 2026-06-02 | CNY 14,37 | +0,35 % | CNY 14,27 | CNY 14,41 | CNY 14,14 | 27,13M |
| 2026-06-01 | CNY 14,32 | +0,35 % | CNY 14,22 | CNY 14,37 | CNY 14,02 | 24,15M |
| 2026-05-29 | CNY 14,27 | +1,21 % | CNY 14,05 | CNY 14,49 | CNY 14,03 | 41,34M |
| 2026-05-28 | CNY 14,10 | -2,69 % | CNY 14,45 | CNY 14,53 | CNY 13,99 | 44,68M |
| 2026-05-27 | CNY 14,49 | -1,23 % | CNY 14,60 | CNY 14,83 | CNY 14,36 | 36,89M |
| 2026-05-26 | CNY 14,67 | +2,37 % | CNY 14,28 | CNY 15,04 | CNY 14,23 | 58,58M |