Bank of Guiyang Co., Ltd. Class A 601997
SSE · China · Finanzen
CNY 5,61+0,05 (+0,90 %)
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 5,61 | +0,90 % | CNY 5,57 | CNY 5,63 | CNY 5,56 | 38,19M |
| 2026-09-29 | CNY 5,56 | +1,65 % | CNY 5,47 | CNY 5,58 | CNY 5,46 | 51,56M |
| 2026-09-28 | CNY 5,47 | -0,55 % | CNY 5,49 | CNY 5,52 | CNY 5,44 | 34,81M |
| 2026-09-24 | CNY 5,50 | -0,36 % | CNY 5,52 | CNY 5,54 | CNY 5,49 |
| 33,80M |
| 2026-09-23 | CNY 5,52 | -0,36 % | CNY 5,54 | CNY 5,56 | CNY 5,51 | 26,02M |
| 2026-09-22 | CNY 5,54 | -0,36 % | CNY 5,55 | CNY 5,56 | CNY 5,51 | 36,21M |
| 2026-09-21 | CNY 5,56 | -0,36 % | CNY 5,57 | CNY 5,58 | CNY 5,52 | 35,22M |
| 2026-09-18 | CNY 5,58 | -0,18 % | CNY 5,58 | CNY 5,64 | CNY 5,56 | 39,96M |
| 2026-09-17 | CNY 5,59 | -0,36 % | CNY 5,59 | CNY 5,65 | CNY 5,56 | 30,94M |
| 2026-09-16 | CNY 5,61 | -0,18 % | CNY 5,62 | CNY 5,65 | CNY 5,55 | 49,13M |
| 2026-09-15 | CNY 5,62 | -1,23 % | CNY 5,68 | CNY 5,69 | CNY 5,60 | 42,15M |
| 2026-09-14 | CNY 5,69 | +1,25 % | CNY 5,62 | CNY 5,70 | CNY 5,61 | 47,65M |
| 2026-09-11 | CNY 5,62 | -1,75 % | CNY 5,71 | CNY 5,72 | CNY 5,60 | 49,32M |
| 2026-09-10 | CNY 5,72 | +1,42 % | CNY 5,63 | CNY 5,73 | CNY 5,62 | 54,68M |
| 2026-09-09 | CNY 5,64 | +0,53 % | CNY 5,61 | CNY 5,69 | CNY 5,58 | 42,39M |
| 2026-09-08 | CNY 5,61 | +1,26 % | CNY 5,53 | CNY 5,63 | CNY 5,53 | 49,72M |
| 2026-09-07 | CNY 5,54 | -1,42 % | CNY 5,63 | CNY 5,64 | CNY 5,52 | 61,68M |
| 2026-09-04 | CNY 5,62 | +0,36 % | CNY 5,61 | CNY 5,66 | CNY 5,60 | 44,89M |
| 2026-09-03 | CNY 5,60 | +0,18 % | CNY 5,57 | CNY 5,71 | CNY 5,57 | 73,00M |
| 2026-09-02 | CNY 5,59 | -0,53 % | CNY 5,60 | CNY 5,65 | CNY 5,57 | 50,21M |
| 2026-09-01 | CNY 5,62 | +2,00 % | CNY 5,51 | CNY 5,63 | CNY 5,51 | 86,85M |
| 2026-08-31 | CNY 5,51 | +0,18 % | CNY 5,50 | CNY 5,56 | CNY 5,49 | 66,95M |
| 2026-08-28 | CNY 5,50 | -0,54 % | CNY 5,53 | CNY 5,55 | CNY 5,48 | 41,57M |
| 2026-08-27 | CNY 5,53 | -0,90 % | CNY 5,56 | CNY 5,57 | CNY 5,49 | 55,39M |
| 2026-08-26 | CNY 5,58 | +2,01 % | CNY 5,46 | CNY 5,60 | CNY 5,44 | 103,71M |
| 2026-08-25 | CNY 5,47 | -5,53 % | CNY 5,59 | CNY 5,60 | CNY 5,43 | 150,01M |
| 2026-08-24 | CNY 5,79 | +1,05 % | CNY 5,72 | CNY 5,81 | CNY 5,71 | 43,57M |
| 2026-08-21 | CNY 5,73 | -0,35 % | CNY 5,75 | CNY 5,78 | CNY 5,69 | 38,70M |
| 2026-08-20 | CNY 5,75 | +1,05 % | CNY 5,66 | CNY 5,76 | CNY 5,65 | 43,33M |
| 2026-08-19 | CNY 5,69 | +1,43 % | CNY 5,62 | CNY 5,69 | CNY 5,61 | 51,26M |
| 2026-08-18 | CNY 5,61 | +0,54 % | CNY 5,56 | CNY 5,64 | CNY 5,56 | 41,71M |
| 2026-08-17 | CNY 5,58 | +0,36 % | CNY 5,55 | CNY 5,59 | CNY 5,52 | 33,19M |
| 2026-08-14 | CNY 5,56 | -0,54 % | CNY 5,58 | CNY 5,59 | CNY 5,55 | 26,53M |
| 2026-08-13 | CNY 5,59 | -0,53 % | CNY 5,61 | CNY 5,62 | CNY 5,57 | 27,71M |
| 2026-08-12 | CNY 5,62 | 0,00 % | CNY 5,62 | CNY 5,64 | CNY 5,59 | 21,77M |
| 2026-08-11 | CNY 5,62 | -0,35 % | CNY 5,64 | CNY 5,66 | CNY 5,59 | 24,94M |
| 2026-08-10 | CNY 5,64 | +0,89 % | CNY 5,58 | CNY 5,69 | CNY 5,57 | 42,24M |
| 2026-08-07 | CNY 5,59 | -0,89 % | CNY 5,61 | CNY 5,63 | CNY 5,55 | 41,50M |
| 2026-08-06 | CNY 5,64 | -0,35 % | CNY 5,67 | CNY 5,70 | CNY 5,57 | 46,70M |
| 2026-08-05 | CNY 5,66 | -1,05 % | CNY 5,73 | CNY 5,76 | CNY 5,63 | 52,32M |
| 2026-08-04 | CNY 5,72 | -2,72 % | CNY 5,87 | CNY 5,89 | CNY 5,72 | 63,63M |
| 2026-08-03 | CNY 5,88 | +1,73 % | CNY 5,75 | CNY 5,89 | CNY 5,74 | 76,78M |
| 2026-07-31 | CNY 5,78 | +0,17 % | CNY 5,71 | CNY 5,78 | CNY 5,64 | 68,51M |
| 2026-07-30 | CNY 5,77 | +1,94 % | CNY 5,66 | CNY 5,78 | CNY 5,64 | 66,33M |
| 2026-07-29 | CNY 5,66 | +0,71 % | CNY 5,62 | CNY 5,69 | CNY 5,61 | 47,38M |
| 2026-07-28 | CNY 5,62 | +0,36 % | CNY 5,62 | CNY 5,64 | CNY 5,56 | 38,43M |
| 2026-07-27 | CNY 5,60 | +1,08 % | CNY 5,56 | CNY 5,64 | CNY 5,54 | 48,14M |
| 2026-07-24 | CNY 5,54 | -0,54 % | CNY 5,58 | CNY 5,62 | CNY 5,54 | 31,00M |
| 2026-07-23 | CNY 5,57 | +0,72 % | CNY 5,50 | CNY 5,59 | CNY 5,49 | 38,89M |
| 2026-07-22 | CNY 5,53 | +1,10 % | CNY 5,47 | CNY 5,55 | CNY 5,42 | 52,83M |
| 2026-07-21 | CNY 5,47 | -1,08 % | CNY 5,51 | CNY 5,62 | CNY 5,46 | 72,71M |
| 2026-07-20 | CNY 5,53 | +2,03 % | CNY 5,42 | CNY 5,55 | CNY 5,40 | 71,84M |
| 2026-07-17 | CNY 5,42 | -0,18 % | CNY 5,43 | CNY 5,52 | CNY 5,40 | 64,76M |
| 2026-07-16 | CNY 5,43 | -0,73 % | CNY 5,48 | CNY 5,54 | CNY 5,41 | 44,85M |
| 2026-07-15 | CNY 5,47 | +2,24 % | CNY 5,33 | CNY 5,49 | CNY 5,31 | 65,74M |
| 2026-07-14 | CNY 5,35 | +0,38 % | CNY 5,31 | CNY 5,37 | CNY 5,28 | 57,61M |
| 2026-07-13 | CNY 5,33 | +1,14 % | CNY 5,26 | CNY 5,34 | CNY 5,25 | 58,18M |
| 2026-07-10 | CNY 5,27 | +0,19 % | CNY 5,25 | CNY 5,29 | CNY 5,21 | 47,04M |
| 2026-07-09 | CNY 5,26 | -0,38 % | CNY 5,25 | CNY 5,27 | CNY 5,21 | 47,65M |
| 2026-07-08 | CNY 5,28 | +0,96 % | CNY 5,22 | CNY 5,29 | CNY 5,17 | 52,90M |
| 2026-07-07 | CNY 5,23 | -1,69 % | CNY 5,29 | CNY 5,31 | CNY 5,20 | 49,61M |
| 2026-07-06 | CNY 5,32 | +1,92 % | CNY 5,21 | CNY 5,32 | CNY 5,17 | 58,88M |
| 2026-07-03 | CNY 5,22 | -0,19 % | CNY 5,21 | CNY 5,27 | CNY 5,17 | 40,93M |
| 2026-07-02 | CNY 5,23 | +1,16 % | CNY 5,17 | CNY 5,27 | CNY 5,15 | 46,77M |
| 2026-07-01 | CNY 5,17 | +0,78 % | CNY 5,13 | CNY 5,19 | CNY 5,10 | 42,23M |
| 2026-06-30 | CNY 5,13 | -2,66 % | CNY 5,24 | CNY 5,25 | CNY 5,11 | 37,99M |
| 2026-06-29 | CNY 5,27 | +0,57 % | CNY 5,22 | CNY 5,29 | CNY 5,11 | 34,11M |
| 2026-06-26 | CNY 5,24 | -2,06 % | CNY 5,33 | CNY 5,37 | CNY 5,23 | 29,64M |
| 2026-06-25 | CNY 5,35 | -0,37 % | CNY 5,34 | CNY 5,39 | CNY 5,32 | 28,99M |
| 2026-06-24 | CNY 5,37 | -2,01 % | CNY 5,47 | CNY 5,49 | CNY 5,37 | 35,49M |
| 2026-06-23 | CNY 5,48 | +1,11 % | CNY 5,43 | CNY 5,54 | CNY 5,42 | 48,13M |
| 2026-06-22 | CNY 5,42 | -0,18 % | CNY 5,41 | CNY 5,44 | CNY 5,32 | 43,36M |
| 2026-06-18 | CNY 5,43 | -2,69 % | CNY 5,59 | CNY 5,60 | CNY 5,42 | 44,12M |
| 2026-06-17 | CNY 5,58 | -1,59 % | CNY 5,68 | CNY 5,71 | CNY 5,56 | 46,05M |
| 2026-06-16 | CNY 5,67 | -2,24 % | CNY 5,78 | CNY 5,79 | CNY 5,66 | 41,60M |
| 2026-06-15 | CNY 5,80 | -0,17 % | CNY 5,80 | CNY 5,86 | CNY 5,76 | 44,81M |
| 2026-06-12 | CNY 5,81 | +1,57 % | CNY 5,70 | CNY 5,81 | CNY 5,67 | 56,03M |
| 2026-06-11 | CNY 5,72 | -0,52 % | CNY 5,74 | CNY 5,77 | CNY 5,68 | 43,61M |
| 2026-06-10 | CNY 5,75 | -3,52 % | CNY 5,68 | CNY 5,76 | CNY 5,63 | 69,40M |
| 2026-06-09 | CNY 5,96 | +0,68 % | CNY 5,91 | CNY 6,02 | CNY 5,90 | 53,80M |
| 2026-06-08 | CNY 5,92 | -0,50 % | CNY 5,93 | CNY 5,97 | CNY 5,88 | 42,75M |
| 2026-06-05 | CNY 5,95 | +1,36 % | CNY 5,89 | CNY 5,97 | CNY 5,88 | 42,58M |
| 2026-06-04 | CNY 5,87 | -1,68 % | CNY 5,97 | CNY 6,00 | CNY 5,86 | 45,73M |
| 2026-06-03 | CNY 5,97 | -1,16 % | CNY 6,03 | CNY 6,03 | CNY 5,92 | 44,14M |
| 2026-06-02 | CNY 6,04 | +0,50 % | CNY 6,00 | CNY 6,06 | CNY 5,99 | 45,82M |
| 2026-06-01 | CNY 6,01 | +1,35 % | CNY 5,94 | CNY 6,03 | CNY 5,88 | 53,36M |
| 2026-05-29 | CNY 5,93 | +1,02 % | CNY 5,85 | CNY 5,97 | CNY 5,85 | 40,06M |
| 2026-05-28 | CNY 5,87 | -0,34 % | CNY 5,90 | CNY 5,93 | CNY 5,85 | 32,59M |
| 2026-05-27 | CNY 5,89 | -1,01 % | CNY 5,94 | CNY 5,98 | CNY 5,88 | 36,01M |
| 2026-05-26 | CNY 5,95 | -0,50 % | CNY 5,97 | CNY 6,01 | CNY 5,93 | 33,36M |