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