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 45,70 | -%4,45 | CNY 48,30 | CNY 48,39 | CNY 45,53 | 1,13M |
| 2026-09-29 | CNY 47,83 | +%3,98 | CNY 46,19 | CNY 47,99 | CNY 45,00 | 1,45M |
| 2026-09-28 | CNY 46,00 | -%1,48 | CNY 46,71 | CNY 48,43 | CNY 45,50 | 1,25M |
| 2026-09-24 | CNY 46,69 | +%0,41 | CNY 46,22 | CNY 47,44 | CNY 45,45 | 1,05M |
| 2026-09-23 | CNY 46,50 | +%0,76 | CNY 46,15 | CNY 47,44 | CNY 45,46 | 992,79K |
| 2026-09-22 | CNY 46,15 | +%0,13 | CNY 46,72 | CNY 46,72 | CNY 45,60 | 384,70K |
| 2026-09-21 | CNY 46,09 | +%0,20 | CNY 45,99 | CNY 46,67 | CNY 44,60 | 852,50K |
| 2026-09-18 | CNY 46,00 | +%2,93 | CNY 44,99 | CNY 46,26 | CNY 44,84 | 887,50K |
| 2026-09-17 | CNY 44,69 | +%2,83 | CNY 42,91 | CNY 45,36 | CNY 42,91 | 1,01M |
| 2026-09-16 | CNY 43,46 | -%1,41 | CNY 43,99 | CNY 44,96 | CNY 43,44 | 995,30K |
| 2026-09-15 | CNY 44,08 | -%3,97 | CNY 46,72 | CNY 46,72 | CNY 43,96 | 846,22K |
| 2026-09-14 | CNY 45,90 | +%2,00 | CNY 45,00 | CNY 45,99 | CNY 44,22 | 723,70K |
| 2026-09-11 | CNY 45,00 | -%1,73 | CNY 45,71 | CNY 45,71 | CNY 43,60 | 715,50K |
| 2026-09-10 | CNY 45,79 | -%1,97 | CNY 46,72 | CNY 46,72 | CNY 45,52 | 591,10K |
| 2026-09-09 | CNY 46,71 | -%0,26 | CNY 46,60 | CNY 47,39 | CNY 46,43 | 504,10K |
| 2026-09-08 | CNY 46,83 | -%0,26 | CNY 47,17 | CNY 47,51 | CNY 46,60 | 590,90K |
| 2026-09-07 | CNY 46,95 | -%0,99 | CNY 47,41 | CNY 48,17 | CNY 45,86 | 941,90K |
| 2026-09-04 | CNY 47,42 | -%2,43 | CNY 48,38 | CNY 49,52 | CNY 47,03 | 1,11M |
| 2026-09-03 | CNY 48,60 | +%1,19 | CNY 47,85 | CNY 48,80 | CNY 47,70 | 639,70K |
| 2026-09-02 | CNY 48,03 | -%0,31 | CNY 47,68 | CNY 49,00 | CNY 47,52 | 695,10K |
| 2026-09-01 | CNY 48,18 | -%0,56 | CNY 48,84 | CNY 49,49 | CNY 47,92 | 597,80K |
| 2026-08-31 | CNY 48,45 | +%5,53 | CNY 45,50 | CNY 49,50 | CNY 45,45 | 1,37M |
| 2026-08-28 | CNY 45,91 | +%0,55 | CNY 45,49 | CNY 46,62 | CNY 45,24 | 601,22K |
| 2026-08-27 | CNY 45,66 | -%0,54 | CNY 45,91 | CNY 46,57 | CNY 45,21 | 650,20K |
| 2026-08-26 | CNY 45,91 | -%1,88 | CNY 46,79 | CNY 46,79 | CNY 45,35 | 439,30K |
| 2026-08-25 | CNY 46,79 | -%0,85 | CNY 47,97 | CNY 47,97 | CNY 45,61 | 653,30K |
| 2026-08-24 | CNY 47,19 | -%0,17 | CNY 47,32 | CNY 47,71 | CNY 46,06 | 700,30K |
| 2026-08-21 | CNY 47,27 | +%2,23 | CNY 46,24 | CNY 48,21 | CNY 45,28 | 1,26M |
| 2026-08-20 | CNY 46,24 | +%4,19 | CNY 44,39 | CNY 47,94 | CNY 44,39 | 1,04M |
| 2026-08-19 | CNY 44,38 | -%5,25 | CNY 46,68 | CNY 47,28 | CNY 43,85 | 915,10K |
| 2026-08-18 | CNY 46,84 | +%4,25 | CNY 44,94 | CNY 47,00 | CNY 44,58 | 1,19M |
| 2026-08-17 | CNY 44,93 | +%6,02 | CNY 42,50 | CNY 45,60 | CNY 41,65 | 1,06M |
| 2026-08-14 | CNY 42,38 | -%0,09 | CNY 42,46 | CNY 42,90 | CNY 42,02 | 600,60K |
| 2026-08-13 | CNY 42,42 | -%1,71 | CNY 42,99 | CNY 43,65 | CNY 42,42 | 422,40K |
| 2026-08-12 | CNY 43,16 | +%1,70 | CNY 42,57 | CNY 43,57 | CNY 42,04 | 477,90K |
| 2026-08-11 | CNY 42,44 | +%1,39 | CNY 41,86 | CNY 42,70 | CNY 41,51 | 541,50K |
| 2026-08-10 | CNY 41,86 | +%0,65 | CNY 41,73 | CNY 42,06 | CNY 41,18 | 406,98K |
| 2026-08-07 | CNY 41,59 | -%0,12 | CNY 41,64 | CNY 41,73 | CNY 40,36 | 415,80K |
| 2026-08-06 | CNY 41,64 | +%1,44 | CNY 41,18 | CNY 41,86 | CNY 40,08 | 430,90K |
| 2026-08-05 | CNY 41,05 | -%0,12 | CNY 40,90 | CNY 41,48 | CNY 40,72 | 537,80K |
| 2026-08-04 | CNY 41,10 | +%5,12 | CNY 39,09 | CNY 41,18 | CNY 39,09 | 874,50K |
| 2026-08-03 | CNY 39,10 | +%2,38 | CNY 38,19 | CNY 39,17 | CNY 37,38 | 475,30K |
| 2026-07-31 | CNY 38,19 | +%3,64 | CNY 37,30 | CNY 38,77 | CNY 37,30 | 646,80K |
| 2026-07-30 | CNY 36,85 | -%7,71 | CNY 39,94 | CNY 40,18 | CNY 36,80 | 860,64K |
| 2026-07-29 | CNY 39,93 | +%4,31 | CNY 37,88 | CNY 40,07 | CNY 37,88 | 947,80K |
| 2026-07-28 | CNY 38,28 | -%0,26 | CNY 38,12 | CNY 39,98 | CNY 37,93 | 858,40K |
| 2026-07-27 | CNY 38,38 | +%0,92 | CNY 38,02 | CNY 38,95 | CNY 37,67 | 703,77K |
| 2026-07-24 | CNY 38,03 | -%0,52 | CNY 38,00 | CNY 38,50 | CNY 37,10 | 508,10K |
| 2026-07-23 | CNY 38,23 | +%2,93 | CNY 37,53 | CNY 38,26 | CNY 36,61 | 738,57K |
| 2026-07-22 | CNY 37,14 | -%1,75 | CNY 38,00 | CNY 39,14 | CNY 36,91 | 887,70K |
| 2026-07-21 | CNY 37,80 | -%1,25 | CNY 38,60 | CNY 38,79 | CNY 34,45 | 1,46M |
| 2026-07-20 | CNY 38,28 | -%9,48 | CNY 42,08 | CNY 42,81 | CNY 38,10 | 1,78M |
| 2026-07-17 | CNY 42,29 | -%10,00 | CNY 46,63 | CNY 46,63 | CNY 42,29 | 1,36M |
| 2026-07-16 | CNY 46,99 | -%3,45 | CNY 48,79 | CNY 49,50 | CNY 45,11 | 1,87M |
| 2026-07-15 | CNY 48,67 | +%4,94 | CNY 48,00 | CNY 50,15 | CNY 46,60 | 2,22M |
| 2026-07-14 | CNY 46,38 | +%10,01 | CNY 42,16 | CNY 46,38 | CNY 41,71 | 1,26M |
| 2026-07-13 | CNY 42,16 | -%7,20 | CNY 44,77 | CNY 45,80 | CNY 42,03 | 801,20K |
| 2026-07-10 | CNY 45,43 | +%1,84 | CNY 44,63 | CNY 46,80 | CNY 44,13 | 1,05M |
| 2026-07-09 | CNY 44,61 | +%1,55 | CNY 43,93 | CNY 44,90 | CNY 42,90 | 772,90K |
| 2026-07-08 | CNY 43,93 | -%6,71 | CNY 47,04 | CNY 47,88 | CNY 43,70 | 1,03M |
| 2026-07-07 | CNY 47,09 | -%3,01 | CNY 48,14 | CNY 50,30 | CNY 46,96 | 1,51M |
| 2026-07-06 | CNY 48,55 | +%0,71 | CNY 48,03 | CNY 49,20 | CNY 47,50 | 819,30K |
| 2026-07-03 | CNY 48,21 | +%1,79 | CNY 47,36 | CNY 49,84 | CNY 47,22 | 962,60K |
| 2026-07-02 | CNY 47,36 | +%3,09 | CNY 45,95 | CNY 48,89 | CNY 44,95 | 1,38M |
| 2026-07-01 | CNY 45,94 | -%3,18 | CNY 47,35 | CNY 47,35 | CNY 45,30 | 1,04M |
| 2026-06-30 | CNY 47,45 | +%1,15 | CNY 47,32 | CNY 47,99 | CNY 46,13 | 988,40K |
| 2026-06-29 | CNY 46,91 | -%3,44 | CNY 48,01 | CNY 49,23 | CNY 46,00 | 1,59M |
| 2026-06-26 | CNY 48,58 | -%0,80 | CNY 48,24 | CNY 50,50 | CNY 47,19 | 1,97M |
| 2026-06-25 | CNY 48,97 | -%4,54 | CNY 51,33 | CNY 51,95 | CNY 48,23 | 1,97M |
| 2026-06-24 | CNY 51,30 | -%1,95 | CNY 52,01 | CNY 52,48 | CNY 50,73 | 1,55M |
| 2026-06-23 | CNY 52,32 | -%1,34 | CNY 52,78 | CNY 54,25 | CNY 51,85 | 2,50M |
| 2026-06-22 | CNY 53,03 | -%2,05 | CNY 54,54 | CNY 54,59 | CNY 51,70 | 3,62M |
| 2026-06-18 | CNY 54,14 | +%8,89 | CNY 49,05 | CNY 54,69 | CNY 49,05 | 5,33M |
| 2026-06-17 | CNY 49,72 | -%0,68 | CNY 49,89 | CNY 50,69 | CNY 49,04 | 943,90K |
| 2026-06-16 | CNY 50,06 | +%0,42 | CNY 50,20 | CNY 50,49 | CNY 48,45 | 1,38M |
| 2026-06-15 | CNY 49,85 | -%0,68 | CNY 50,45 | CNY 53,61 | CNY 49,20 | 2,11M |
| 2026-06-12 | CNY 50,19 | +%0,16 | CNY 50,08 | CNY 51,45 | CNY 48,62 | 2,20M |
| 2026-06-11 | CNY 50,11 | -%4,53 | CNY 52,48 | CNY 52,73 | CNY 49,40 | 1,84M |
| 2026-06-10 | CNY 52,49 | +%1,12 | CNY 51,11 | CNY 53,25 | CNY 50,73 | 2,52M |
| 2026-06-09 | CNY 51,91 | +%1,78 | CNY 51,30 | CNY 52,40 | CNY 49,82 | 1,90M |
| 2026-06-08 | CNY 51,00 | +%1,55 | CNY 49,78 | CNY 51,16 | CNY 47,81 | 1,51M |
| 2026-06-05 | CNY 50,22 | -%1,88 | CNY 50,17 | CNY 52,29 | CNY 49,26 | 2,16M |
| 2026-06-04 | CNY 51,18 | +%0,47 | CNY 50,33 | CNY 52,32 | CNY 49,52 | 1,75M |
| 2026-06-03 | CNY 50,94 | -%1,57 | CNY 51,74 | CNY 53,65 | CNY 50,02 | 2,28M |
| 2026-06-02 | CNY 51,75 | +%5,40 | CNY 49,11 | CNY 52,50 | CNY 47,14 | 2,42M |
| 2026-06-01 | CNY 49,10 | +%0,47 | CNY 48,60 | CNY 50,60 | CNY 48,03 | 1,16M |
| 2026-05-29 | CNY 48,87 | -%0,53 | CNY 50,01 | CNY 52,38 | CNY 48,60 | 1,48M |
| 2026-05-28 | CNY 49,13 | +%2,85 | CNY 47,91 | CNY 49,98 | CNY 46,50 | 1,18M |
| 2026-05-27 | CNY 47,77 | -%3,04 | CNY 50,00 | CNY 50,00 | CNY 47,36 | 952,80K |
| 2026-05-26 | CNY 49,27 | -%2,72 | CNY 50,64 | CNY 51,40 | CNY 48,20 | 1,13M |