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 270,48 | +%3,62 | CNY 264,01 | CNY 274,58 | CNY 262,00 | 9,84M |
| 2026-09-29 | CNY 261,03 | +%2,26 | CNY 254,00 | CNY 263,90 | CNY 253,00 | 6,70M |
| 2026-09-28 | CNY 255,27 | -%8,18 | CNY 276,19 | CNY 276,49 | CNY 251,20 | 10,33M |
| 2026-09-24 | CNY 278,00 | -%3,87 | CNY 288,28 | CNY 292,81 | CNY 278,00 | 7,92M |
| 2026-09-23 | CNY 289,18 | -%0,97 | CNY 291,01 | CNY 295,26 | CNY 288,50 | 7,47M |
| 2026-09-22 | CNY 292,00 | -%0,84 | CNY 299,42 | CNY 302,86 | CNY 291,11 | 11,62M |
| 2026-09-21 | CNY 294,48 | -%0,99 | CNY 299,90 | CNY 305,00 | CNY 292,50 | 12,74M |
| 2026-09-18 | CNY 297,41 | +%0,99 | CNY 300,02 | CNY 309,75 | CNY 291,67 | 16,65M |
| 2026-09-17 | CNY 294,49 | -%0,45 | CNY 293,11 | CNY 302,99 | CNY 292,20 | 11,33M |
| 2026-09-16 | CNY 295,81 | +%4,64 | CNY 284,43 | CNY 300,88 | CNY 281,20 | 12,87M |
| 2026-09-15 | CNY 282,70 | -%1,95 | CNY 288,42 | CNY 291,41 | CNY 280,60 | 7,09M |
| 2026-09-14 | CNY 288,33 | -%0,40 | CNY 284,04 | CNY 299,80 | CNY 278,43 | 9,31M |
| 2026-09-11 | CNY 289,50 | -%3,50 | CNY 295,02 | CNY 304,02 | CNY 276,39 | 13,77M |
| 2026-09-10 | CNY 300,00 | +%2,78 | CNY 290,00 | CNY 303,88 | CNY 287,07 | 10,06M |
| 2026-09-09 | CNY 291,88 | +%1,07 | CNY 301,00 | CNY 306,00 | CNY 290,87 | 11,22M |
| 2026-09-08 | CNY 288,80 | -%4,46 | CNY 301,58 | CNY 305,96 | CNY 287,11 | 9,86M |
| 2026-09-07 | CNY 302,29 | +%8,35 | CNY 287,10 | CNY 305,00 | CNY 287,10 | 14,15M |
| 2026-09-04 | CNY 279,00 | -%1,76 | CNY 289,01 | CNY 300,97 | CNY 276,19 | 9,50M |
| 2026-09-03 | CNY 284,00 | %0,00 | CNY 288,00 | CNY 290,00 | CNY 278,66 | 7,15M |
| 2026-09-02 | CNY 284,00 | -%3,20 | CNY 288,76 | CNY 289,64 | CNY 280,08 | 8,80M |
| 2026-09-01 | CNY 293,40 | -%8,03 | CNY 310,01 | CNY 313,00 | CNY 289,00 | 13,54M |
| 2026-08-31 | CNY 319,00 | +%2,93 | CNY 300,78 | CNY 323,89 | CNY 300,78 | 11,86M |
| 2026-08-28 | CNY 309,93 | +%3,00 | CNY 297,00 | CNY 325,98 | CNY 296,00 | 15,37M |
| 2026-08-27 | CNY 300,90 | +%5,58 | CNY 289,99 | CNY 304,87 | CNY 285,50 | 11,52M |
| 2026-08-26 | CNY 285,01 | -%1,95 | CNY 293,02 | CNY 295,49 | CNY 276,76 | 7,91M |
| 2026-08-25 | CNY 290,68 | -%2,78 | CNY 294,42 | CNY 295,61 | CNY 283,00 | 7,92M |
| 2026-08-24 | CNY 298,98 | -%1,98 | CNY 306,01 | CNY 312,00 | CNY 288,31 | 9,13M |
| 2026-08-21 | CNY 305,03 | -%1,91 | CNY 307,56 | CNY 316,19 | CNY 302,00 | 10,03M |
| 2026-08-20 | CNY 310,96 | +%7,49 | CNY 296,60 | CNY 312,51 | CNY 286,50 | 12,38M |
| 2026-08-19 | CNY 289,30 | -%10,68 | CNY 309,01 | CNY 312,00 | CNY 287,32 | 14,08M |
| 2026-08-18 | CNY 323,88 | -%0,86 | CNY 326,01 | CNY 332,60 | CNY 316,06 | 13,28M |
| 2026-08-17 | CNY 326,70 | +%1,49 | CNY 325,98 | CNY 333,54 | CNY 313,78 | 13,82M |
| 2026-08-14 | CNY 321,91 | +%2,47 | CNY 318,01 | CNY 331,99 | CNY 312,76 | 11,89M |
| 2026-08-13 | CNY 314,15 | +%1,67 | CNY 318,50 | CNY 330,89 | CNY 312,22 | 14,49M |
| 2026-08-12 | CNY 309,00 | +%9,96 | CNY 281,39 | CNY 315,51 | CNY 281,01 | 14,46M |
| 2026-08-11 | CNY 281,00 | -%1,23 | CNY 275,40 | CNY 288,71 | CNY 275,40 | 9,41M |
| 2026-08-10 | CNY 284,50 | -%1,24 | CNY 286,59 | CNY 291,00 | CNY 276,00 | 12,39M |
| 2026-08-07 | CNY 288,08 | +%4,50 | CNY 281,97 | CNY 297,07 | CNY 276,51 | 19,74M |
| 2026-08-06 | CNY 275,67 | +%5,63 | CNY 250,62 | CNY 288,58 | CNY 249,49 | 20,67M |
| 2026-08-05 | CNY 260,98 | +%2,61 | CNY 249,77 | CNY 264,00 | CNY 235,56 | 22,70M |
| 2026-08-04 | CNY 254,33 | +%20,00 | CNY 218,54 | CNY 254,33 | CNY 218,54 | 17,81M |
| 2026-08-03 | CNY 211,94 | +%3,23 | CNY 203,65 | CNY 218,83 | CNY 200,50 | 11,78M |
| 2026-07-31 | CNY 205,30 | +%7,38 | CNY 212,73 | CNY 224,35 | CNY 205,22 | 12,17M |
| 2026-07-30 | CNY 191,19 | -%10,02 | CNY 211,20 | CNY 216,33 | CNY 184,85 | 11,40M |
| 2026-07-29 | CNY 212,48 | -%1,02 | CNY 214,00 | CNY 218,70 | CNY 198,53 | 10,05M |
| 2026-07-28 | CNY 214,68 | -%10,62 | CNY 230,00 | CNY 235,30 | CNY 212,50 | 10,13M |
| 2026-07-27 | CNY 240,20 | +%4,41 | CNY 230,72 | CNY 242,91 | CNY 226,14 | 8,42M |
| 2026-07-24 | CNY 230,05 | +%0,27 | CNY 228,40 | CNY 239,80 | CNY 219,02 | 9,97M |
| 2026-07-23 | CNY 229,42 | -%2,12 | CNY 239,07 | CNY 245,00 | CNY 227,07 | 9,00M |
| 2026-07-22 | CNY 234,39 | -%3,28 | CNY 240,10 | CNY 252,90 | CNY 232,98 | 13,53M |
| 2026-07-21 | CNY 242,35 | +%13,18 | CNY 220,01 | CNY 243,50 | CNY 184,35 | 18,65M |
| 2026-07-20 | CNY 214,12 | -%10,37 | CNY 250,00 | CNY 254,80 | CNY 204,44 | 13,18M |
| 2026-07-17 | CNY 238,90 | -%12,49 | CNY 269,29 | CNY 271,00 | CNY 237,80 | 11,44M |
| 2026-07-16 | CNY 273,00 | -%5,14 | CNY 282,20 | CNY 287,60 | CNY 262,18 | 9,40M |
| 2026-07-15 | CNY 287,78 | %0,00 | CNY 296,41 | CNY 307,98 | CNY 286,30 | 11,48M |
| 2026-07-14 | CNY 287,78 | +%6,29 | CNY 273,32 | CNY 289,00 | CNY 261,00 | 12,16M |
| 2026-07-13 | CNY 270,76 | -%6,89 | CNY 285,01 | CNY 290,82 | CNY 269,28 | 12,36M |
| 2026-07-10 | CNY 290,80 | -%7,81 | CNY 316,46 | CNY 324,50 | CNY 290,00 | 15,15M |
| 2026-07-09 | CNY 315,45 | +%3,57 | CNY 310,00 | CNY 323,88 | CNY 277,77 | 19,28M |
| 2026-07-08 | CNY 304,58 | +%2,57 | CNY 301,00 | CNY 316,96 | CNY 295,00 | 14,89M |
| 2026-07-07 | CNY 296,95 | +%0,08 | CNY 297,00 | CNY 300,69 | CNY 283,87 | 9,37M |
| 2026-07-06 | CNY 296,72 | -%4,97 | CNY 315,00 | CNY 316,80 | CNY 292,71 | 9,41M |
| 2026-07-03 | CNY 312,25 | -%3,75 | CNY 319,79 | CNY 329,94 | CNY 312,02 | 8,84M |
| 2026-07-02 | CNY 324,40 | -%7,55 | CNY 343,88 | CNY 347,00 | CNY 320,00 | 10,05M |
| 2026-07-01 | CNY 350,90 | -%7,22 | CNY 373,15 | CNY 375,73 | CNY 346,01 | 13,17M |
| 2026-06-30 | CNY 378,20 | +%3,56 | CNY 364,53 | CNY 381,80 | CNY 358,50 | 14,03M |
| 2026-06-29 | CNY 365,20 | +%0,76 | CNY 366,00 | CNY 390,66 | CNY 352,08 | 14,42M |
| 2026-06-26 | CNY 362,43 | -%8,35 | CNY 394,74 | CNY 395,00 | CNY 360,22 | 14,28M |
| 2026-06-25 | CNY 395,46 | -%2,60 | CNY 394,01 | CNY 397,94 | CNY 378,00 | 16,56M |
| 2026-06-24 | CNY 406,00 | +%5,59 | CNY 385,19 | CNY 413,30 | CNY 385,19 | 16,98M |
| 2026-06-23 | CNY 384,52 | -%1,90 | CNY 388,83 | CNY 399,87 | CNY 371,80 | 13,61M |
| 2026-06-22 | CNY 391,98 | +%0,30 | CNY 396,80 | CNY 399,12 | CNY 373,20 | 16,32M |
| 2026-06-18 | CNY 390,80 | -%1,11 | CNY 390,50 | CNY 396,20 | CNY 382,26 | 13,41M |
| 2026-06-17 | CNY 395,20 | +%0,69 | CNY 379,10 | CNY 404,98 | CNY 379,10 | 15,84M |
| 2026-06-16 | CNY 392,49 | +%14,41 | CNY 359,02 | CNY 395,50 | CNY 359,02 | 26,94M |
| 2026-06-15 | CNY 343,05 | +%20,00 | CNY 292,50 | CNY 343,06 | CNY 292,42 | 25,32M |
| 2026-06-12 | CNY 285,88 | -%2,58 | CNY 301,00 | CNY 303,00 | CNY 285,30 | 14,82M |
| 2026-06-11 | CNY 293,45 | +%2,39 | CNY 284,40 | CNY 303,66 | CNY 284,00 | 14,85M |
| 2026-06-10 | CNY 286,60 | -%7,14 | CNY 293,01 | CNY 293,77 | CNY 282,00 | 14,73M |
| 2026-06-09 | CNY 308,65 | +%3,00 | CNY 303,00 | CNY 311,99 | CNY 293,32 | 18,47M |
| 2026-06-08 | CNY 299,67 | -%6,44 | CNY 300,00 | CNY 309,40 | CNY 290,96 | 17,49M |
| 2026-06-05 | CNY 320,30 | +%0,33 | CNY 324,00 | CNY 359,73 | CNY 318,00 | 23,25M |
| 2026-06-04 | CNY 319,26 | -%5,28 | CNY 329,39 | CNY 335,39 | CNY 318,00 | 18,08M |
| 2026-06-03 | CNY 337,06 | +%5,32 | CNY 333,00 | CNY 351,00 | CNY 329,54 | 27,10M |
| 2026-06-02 | CNY 320,02 | +%14,85 | CNY 284,15 | CNY 323,33 | CNY 283,00 | 28,59M |
| 2026-06-01 | CNY 278,65 | -%0,05 | CNY 275,99 | CNY 296,80 | CNY 272,72 | 20,01M |
| 2026-05-29 | CNY 278,78 | -%4,85 | CNY 291,54 | CNY 292,00 | CNY 271,00 | 22,47M |
| 2026-05-28 | CNY 292,99 | +%12,76 | CNY 256,00 | CNY 297,12 | CNY 253,20 | 28,22M |
| 2026-05-27 | CNY 259,84 | +%2,71 | CNY 249,22 | CNY 273,50 | CNY 245,13 | 20,29M |
| 2026-05-26 | CNY 252,98 | -%7,27 | CNY 269,99 | CNY 270,00 | CNY 247,90 | 16,72M |