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