Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 71,83 | +%1,81 | CNY 70,56 | CNY 72,56 | CNY 70,21 | 5,19M |
| 2026-09-29 | CNY 70,55 | +%0,07 | CNY 70,20 | CNY 72,11 | CNY 70,08 | 3,60M |
| 2026-09-28 | CNY 70,50 | -%0,49 | CNY 70,60 | CNY 71,50 | CNY 70,08 | 3,12M |
| 2026-09-24 | CNY 70,85 | -%3,28 | CNY 72,80 | CNY 73,20 | CNY 70,70 |
| 4,59M |
| 2026-09-23 | CNY 73,25 | -%0,48 | CNY 73,50 | CNY 74,10 | CNY 73,03 | 3,87M |
| 2026-09-22 | CNY 73,60 | -%0,71 | CNY 73,82 | CNY 74,61 | CNY 73,36 | 4,87M |
| 2026-09-21 | CNY 74,13 | +%3,68 | CNY 72,00 | CNY 74,28 | CNY 71,88 | 6,81M |
| 2026-09-18 | CNY 71,50 | -%1,15 | CNY 72,51 | CNY 73,35 | CNY 71,40 | 6,11M |
| 2026-09-17 | CNY 72,33 | +%1,36 | CNY 70,70 | CNY 73,64 | CNY 70,70 | 4,27M |
| 2026-09-16 | CNY 71,36 | -%0,47 | CNY 71,31 | CNY 71,59 | CNY 70,36 | 3,55M |
| 2026-09-15 | CNY 71,70 | -%0,77 | CNY 72,00 | CNY 72,45 | CNY 71,39 | 2,36M |
| 2026-09-14 | CNY 72,26 | +%1,12 | CNY 71,46 | CNY 72,35 | CNY 71,01 | 2,78M |
| 2026-09-11 | CNY 71,46 | -%2,38 | CNY 73,00 | CNY 73,19 | CNY 70,70 | 4,32M |
| 2026-09-10 | CNY 73,20 | -%2,09 | CNY 74,66 | CNY 74,66 | CNY 73,08 | 3,52M |
| 2026-09-09 | CNY 74,76 | -%1,54 | CNY 75,22 | CNY 75,80 | CNY 74,58 | 3,61M |
| 2026-09-08 | CNY 75,93 | +%3,90 | CNY 73,00 | CNY 76,44 | CNY 72,80 | 7,73M |
| 2026-09-07 | CNY 73,08 | -%0,90 | CNY 73,60 | CNY 74,10 | CNY 72,85 | 3,83M |
| 2026-09-04 | CNY 73,74 | -%0,46 | CNY 74,51 | CNY 75,17 | CNY 73,49 | 3,99M |
| 2026-09-03 | CNY 74,08 | -%0,16 | CNY 74,22 | CNY 75,37 | CNY 73,63 | 3,45M |
| 2026-09-02 | CNY 74,20 | -%1,17 | CNY 75,37 | CNY 76,45 | CNY 73,94 | 4,44M |
| 2026-09-01 | CNY 75,08 | +%2,57 | CNY 73,00 | CNY 76,49 | CNY 72,64 | 8,57M |
| 2026-08-31 | CNY 73,20 | -%3,58 | CNY 75,00 | CNY 75,47 | CNY 72,40 | 11,15M |
| 2026-08-28 | CNY 75,92 | -%1,45 | CNY 76,69 | CNY 76,85 | CNY 75,83 | 4,47M |
| 2026-08-27 | CNY 77,04 | -%1,87 | CNY 78,00 | CNY 78,51 | CNY 76,31 | 6,37M |
| 2026-08-26 | CNY 78,51 | -%1,62 | CNY 79,80 | CNY 80,60 | CNY 78,20 | 5,60M |
| 2026-08-25 | CNY 79,80 | +%4,85 | CNY 76,00 | CNY 80,49 | CNY 75,70 | 9,70M |
| 2026-08-24 | CNY 76,11 | -%4,26 | CNY 79,00 | CNY 79,46 | CNY 76,03 | 8,00M |
| 2026-08-21 | CNY 79,50 | -%5,69 | CNY 82,35 | CNY 84,00 | CNY 79,49 | 12,59M |
| 2026-08-20 | CNY 84,30 | +%4,13 | CNY 83,40 | CNY 85,16 | CNY 82,41 | 13,59M |
| 2026-08-19 | CNY 80,96 | -%2,22 | CNY 82,43 | CNY 83,43 | CNY 80,69 | 5,80M |
| 2026-08-18 | CNY 82,80 | -%2,05 | CNY 83,98 | CNY 85,08 | CNY 82,52 | 7,31M |
| 2026-08-17 | CNY 84,53 | -%0,07 | CNY 84,35 | CNY 85,86 | CNY 83,28 | 6,38M |
| 2026-08-14 | CNY 84,59 | -%1,01 | CNY 85,00 | CNY 86,46 | CNY 83,68 | 7,09M |
| 2026-08-13 | CNY 85,45 | -%0,85 | CNY 86,00 | CNY 87,70 | CNY 85,02 | 10,07M |
| 2026-08-12 | CNY 86,18 | -%0,71 | CNY 86,78 | CNY 88,58 | CNY 86,00 | 11,13M |
| 2026-08-11 | CNY 86,80 | +%4,58 | CNY 82,29 | CNY 91,00 | CNY 82,11 | 26,45M |
| 2026-08-10 | CNY 83,00 | +%3,09 | CNY 80,90 | CNY 83,73 | CNY 80,50 | 13,40M |
| 2026-08-07 | CNY 80,51 | +%7,13 | CNY 74,84 | CNY 80,66 | CNY 74,36 | 17,37M |
| 2026-08-06 | CNY 75,15 | -%2,34 | CNY 77,49 | CNY 78,00 | CNY 74,79 | 8,85M |
| 2026-08-05 | CNY 76,95 | -%0,29 | CNY 77,20 | CNY 77,97 | CNY 76,42 | 8,17M |
| 2026-08-04 | CNY 77,17 | -%1,87 | CNY 78,41 | CNY 79,27 | CNY 76,94 | 11,39M |
| 2026-08-03 | CNY 78,64 | -%2,91 | CNY 81,30 | CNY 81,41 | CNY 78,40 | 8,58M |
| 2026-07-31 | CNY 81,00 | +%0,63 | CNY 79,30 | CNY 82,49 | CNY 79,09 | 8,82M |
| 2026-07-30 | CNY 80,49 | -%0,81 | CNY 81,17 | CNY 82,19 | CNY 79,81 | 9,42M |
| 2026-07-29 | CNY 81,15 | +%1,97 | CNY 79,56 | CNY 82,25 | CNY 79,20 | 10,53M |
| 2026-07-28 | CNY 79,58 | -%0,28 | CNY 79,45 | CNY 80,20 | CNY 77,50 | 10,16M |
| 2026-07-27 | CNY 79,80 | +%5,82 | CNY 76,29 | CNY 80,40 | CNY 76,01 | 11,02M |
| 2026-07-24 | CNY 75,41 | -%3,76 | CNY 77,90 | CNY 78,99 | CNY 75,28 | 10,25M |
| 2026-07-23 | CNY 78,36 | +%1,19 | CNY 77,43 | CNY 82,97 | CNY 77,00 | 18,69M |
| 2026-07-22 | CNY 77,44 | +%3,01 | CNY 75,18 | CNY 77,89 | CNY 74,28 | 13,76M |
| 2026-07-21 | CNY 75,18 | +%2,26 | CNY 72,77 | CNY 75,97 | CNY 72,05 | 12,03M |
| 2026-07-20 | CNY 73,52 | +%1,43 | CNY 71,46 | CNY 74,33 | CNY 70,78 | 10,60M |
| 2026-07-17 | CNY 72,48 | -%4,56 | CNY 75,10 | CNY 76,45 | CNY 72,18 | 14,08M |
| 2026-07-16 | CNY 75,94 | +%5,40 | CNY 71,43 | CNY 76,88 | CNY 71,03 | 18,13M |
| 2026-07-15 | CNY 72,05 | +%0,63 | CNY 69,50 | CNY 75,00 | CNY 68,85 | 17,54M |
| 2026-07-14 | CNY 71,60 | +%3,13 | CNY 69,20 | CNY 73,40 | CNY 68,56 | 13,66M |
| 2026-07-13 | CNY 69,43 | -%0,10 | CNY 69,01 | CNY 70,14 | CNY 68,40 | 9,05M |
| 2026-07-10 | CNY 69,50 | +%5,48 | CNY 65,54 | CNY 71,17 | CNY 64,50 | 14,76M |
| 2026-07-09 | CNY 65,89 | +%0,66 | CNY 65,10 | CNY 67,20 | CNY 64,35 | 6,28M |
| 2026-07-08 | CNY 65,46 | -%0,91 | CNY 66,10 | CNY 67,56 | CNY 65,31 | 6,53M |
| 2026-07-07 | CNY 66,06 | -%4,89 | CNY 68,65 | CNY 68,66 | CNY 66,00 | 9,30M |
| 2026-07-06 | CNY 69,46 | +%0,73 | CNY 68,80 | CNY 71,50 | CNY 67,71 | 11,37M |
| 2026-07-03 | CNY 68,96 | -%0,22 | CNY 69,93 | CNY 70,38 | CNY 68,12 | 8,13M |
| 2026-07-02 | CNY 69,11 | -%1,65 | CNY 69,43 | CNY 71,61 | CNY 68,93 | 11,69M |
| 2026-07-01 | CNY 70,27 | +%5,51 | CNY 66,30 | CNY 70,73 | CNY 65,29 | 14,75M |
| 2026-06-30 | CNY 66,60 | -%1,70 | CNY 67,50 | CNY 67,94 | CNY 65,43 | 9,04M |
| 2026-06-29 | CNY 67,75 | +%7,88 | CNY 62,76 | CNY 68,49 | CNY 61,09 | 15,48M |
| 2026-06-26 | CNY 62,80 | -%4,28 | CNY 65,20 | CNY 66,04 | CNY 62,78 | 6,66M |
| 2026-06-25 | CNY 65,61 | +%0,23 | CNY 65,07 | CNY 66,36 | CNY 62,95 | 9,32M |
| 2026-06-24 | CNY 65,46 | -%0,33 | CNY 66,00 | CNY 67,39 | CNY 64,80 | 9,40M |
| 2026-06-23 | CNY 65,68 | +%0,78 | CNY 65,20 | CNY 69,54 | CNY 65,20 | 11,01M |
| 2026-06-22 | CNY 65,17 | +%1,67 | CNY 63,76 | CNY 65,20 | CNY 61,87 | 10,39M |
| 2026-06-18 | CNY 64,10 | +%0,49 | CNY 63,58 | CNY 65,60 | CNY 63,01 | 6,81M |
| 2026-06-17 | CNY 63,79 | -%1,65 | CNY 64,69 | CNY 65,15 | CNY 63,51 | 5,82M |
| 2026-06-16 | CNY 64,86 | -%1,01 | CNY 65,38 | CNY 65,90 | CNY 64,39 | 5,36M |
| 2026-06-15 | CNY 65,52 | -%1,47 | CNY 65,31 | CNY 66,39 | CNY 64,44 | 9,11M |
| 2026-06-12 | CNY 66,50 | +%3,39 | CNY 64,66 | CNY 66,50 | CNY 63,92 | 15,39M |
| 2026-06-11 | CNY 64,32 | -%2,78 | CNY 65,50 | CNY 66,33 | CNY 64,07 | 7,32M |
| 2026-06-10 | CNY 66,16 | -%0,08 | CNY 65,82 | CNY 66,55 | CNY 64,90 | 6,77M |
| 2026-06-09 | CNY 66,21 | +%0,12 | CNY 66,35 | CNY 66,86 | CNY 65,04 | 4,87M |
| 2026-06-08 | CNY 66,13 | -%3,36 | CNY 67,77 | CNY 68,20 | CNY 65,58 | 6,72M |
| 2026-06-05 | CNY 68,43 | +%0,48 | CNY 69,37 | CNY 69,77 | CNY 68,12 | 5,37M |
| 2026-06-04 | CNY 68,10 | -%2,23 | CNY 69,30 | CNY 69,88 | CNY 67,70 | 6,51M |
| 2026-06-03 | CNY 69,65 | -%2,80 | CNY 71,42 | CNY 71,62 | CNY 69,12 | 8,77M |
| 2026-06-02 | CNY 71,66 | -%2,04 | CNY 73,21 | CNY 73,49 | CNY 71,30 | 6,21M |
| 2026-06-01 | CNY 73,15 | -%0,57 | CNY 73,00 | CNY 73,82 | CNY 72,18 | 5,46M |
| 2026-05-29 | CNY 73,57 | +%0,78 | CNY 72,60 | CNY 75,72 | CNY 72,16 | 8,77M |
| 2026-05-28 | CNY 73,00 | -%3,71 | CNY 75,04 | CNY 75,46 | CNY 72,70 | 6,54M |
| 2026-05-27 | CNY 75,81 | -%2,51 | CNY 77,40 | CNY 77,40 | CNY 74,50 | 8,32M |
| 2026-05-26 | CNY 77,76 | -%2,51 | CNY 79,60 | CNY 79,60 | CNY 77,30 | 4,66M |