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 4,74 | -%0,84 | CNY 4,83 | CNY 4,83 | CNY 4,71 | 1,17M |
| 2026-09-29 | CNY 4,78 | -%0,21 | CNY 4,75 | CNY 4,85 | CNY 4,75 | 574,52K |
| 2026-09-28 | CNY 4,79 | -%4,20 | CNY 4,94 | CNY 5,03 | CNY 4,76 | 2,09M |
| 2026-09-24 | CNY 5,00 | +%0,81 | CNY 4,94 | CNY 5,05 | CNY 4,93 |
| 1,11M |
| 2026-09-23 | CNY 4,96 | -%1,39 | CNY 5,01 | CNY 5,03 | CNY 4,94 | 1,39M |
| 2026-09-22 | CNY 5,03 | +%0,20 | CNY 5,02 | CNY 5,10 | CNY 4,97 | 1,68M |
| 2026-09-21 | CNY 5,02 | +%0,80 | CNY 4,98 | CNY 5,02 | CNY 4,93 | 1,69M |
| 2026-09-18 | CNY 4,98 | +%1,22 | CNY 4,95 | CNY 5,04 | CNY 4,95 | 1,82M |
| 2026-09-17 | CNY 4,92 | %0,00 | CNY 4,88 | CNY 4,97 | CNY 4,85 | 1,21M |
| 2026-09-16 | CNY 4,92 | -%1,01 | CNY 4,96 | CNY 5,02 | CNY 4,88 | 2,78M |
| 2026-09-15 | CNY 4,97 | -%1,39 | CNY 5,04 | CNY 5,04 | CNY 4,94 | 2,56M |
| 2026-09-14 | CNY 5,04 | -%1,75 | CNY 5,13 | CNY 5,17 | CNY 5,04 | 2,11M |
| 2026-09-11 | CNY 5,13 | -%1,35 | CNY 5,20 | CNY 5,20 | CNY 5,01 | 2,99M |
| 2026-09-10 | CNY 5,20 | -%0,38 | CNY 5,23 | CNY 5,30 | CNY 5,12 | 2,66M |
| 2026-09-09 | CNY 5,22 | %0,00 | CNY 5,19 | CNY 5,28 | CNY 5,12 | 2,40M |
| 2026-09-08 | CNY 5,22 | +%3,37 | CNY 5,07 | CNY 5,22 | CNY 5,04 | 2,81M |
| 2026-09-07 | CNY 5,05 | +%0,20 | CNY 5,05 | CNY 5,07 | CNY 5,00 | 1,84M |
| 2026-09-04 | CNY 5,04 | +%0,20 | CNY 5,10 | CNY 5,13 | CNY 4,98 | 2,41M |
| 2026-09-03 | CNY 5,03 | +%1,82 | CNY 4,99 | CNY 5,18 | CNY 4,99 | 2,90M |
| 2026-09-02 | CNY 4,94 | -%1,98 | CNY 5,01 | CNY 5,05 | CNY 4,87 | 5,27M |
| 2026-09-01 | CNY 5,04 | +%1,41 | CNY 5,00 | CNY 5,08 | CNY 4,96 | 1,89M |
| 2026-08-31 | CNY 4,97 | -%2,17 | CNY 5,05 | CNY 5,15 | CNY 4,96 | 3,15M |
| 2026-08-28 | CNY 5,08 | +%2,83 | CNY 4,96 | CNY 5,18 | CNY 4,88 | 4,67M |
| 2026-08-27 | CNY 4,94 | +%1,86 | CNY 4,90 | CNY 5,06 | CNY 4,88 | 4,41M |
| 2026-08-26 | CNY 4,85 | +%2,11 | CNY 4,73 | CNY 4,95 | CNY 4,73 | 3,15M |
| 2026-08-25 | CNY 4,75 | +%1,93 | CNY 4,67 | CNY 4,77 | CNY 4,61 | 2,16M |
| 2026-08-24 | CNY 4,66 | -%1,06 | CNY 4,65 | CNY 4,91 | CNY 4,65 | 3,54M |
| 2026-08-21 | CNY 4,71 | +%2,61 | CNY 4,53 | CNY 4,73 | CNY 4,52 | 2,32M |
| 2026-08-20 | CNY 4,59 | +%4,56 | CNY 4,40 | CNY 4,59 | CNY 4,40 | 2,67M |
| 2026-08-19 | CNY 4,39 | -%3,94 | CNY 4,56 | CNY 4,56 | CNY 4,39 | 2,73M |
| 2026-08-18 | CNY 4,57 | +%0,66 | CNY 4,56 | CNY 4,60 | CNY 4,46 | 2,55M |
| 2026-08-17 | CNY 4,54 | +%1,57 | CNY 4,45 | CNY 4,54 | CNY 4,41 | 1,94M |
| 2026-08-14 | CNY 4,47 | -%0,22 | CNY 4,49 | CNY 4,52 | CNY 4,40 | 2,40M |
| 2026-08-13 | CNY 4,48 | -%2,82 | CNY 4,64 | CNY 4,64 | CNY 4,48 | 2,75M |
| 2026-08-12 | CNY 4,61 | +%1,54 | CNY 4,54 | CNY 4,69 | CNY 4,52 | 2,78M |
| 2026-08-11 | CNY 4,54 | -%1,73 | CNY 4,59 | CNY 4,59 | CNY 4,49 | 2,28M |
| 2026-08-10 | CNY 4,62 | +%3,36 | CNY 4,44 | CNY 4,62 | CNY 4,43 | 2,53M |
| 2026-08-07 | CNY 4,47 | -%1,32 | CNY 4,50 | CNY 4,50 | CNY 4,37 | 2,40M |
| 2026-08-06 | CNY 4,53 | +%0,89 | CNY 4,49 | CNY 4,54 | CNY 4,43 | 2,16M |
| 2026-08-05 | CNY 4,49 | %0,00 | CNY 4,50 | CNY 4,53 | CNY 4,43 | 1,60M |
| 2026-08-04 | CNY 4,49 | -%1,10 | CNY 4,54 | CNY 4,55 | CNY 4,43 | 2,51M |
| 2026-08-03 | CNY 4,54 | +%2,48 | CNY 4,43 | CNY 4,54 | CNY 4,39 | 2,20M |
| 2026-07-31 | CNY 4,43 | +%1,61 | CNY 4,36 | CNY 4,44 | CNY 4,30 | 2,12M |
| 2026-07-30 | CNY 4,36 | +%0,23 | CNY 4,45 | CNY 4,61 | CNY 4,30 | 2,26M |
| 2026-07-29 | CNY 4,35 | +%0,69 | CNY 4,38 | CNY 4,40 | CNY 4,29 | 1,46M |
| 2026-07-28 | CNY 4,32 | +%3,10 | CNY 4,27 | CNY 4,42 | CNY 4,12 | 1,98M |
| 2026-07-27 | CNY 4,19 | +%2,70 | CNY 4,09 | CNY 4,19 | CNY 4,09 | 1,23M |
| 2026-07-24 | CNY 4,08 | -%1,21 | CNY 4,06 | CNY 4,11 | CNY 4,03 | 1,23M |
| 2026-07-23 | CNY 4,13 | +%4,29 | CNY 4,05 | CNY 4,15 | CNY 4,04 | 2,79M |
| 2026-07-22 | CNY 3,96 | -%1,49 | CNY 4,03 | CNY 4,08 | CNY 3,91 | 1,79M |
| 2026-07-21 | CNY 4,02 | -%1,95 | CNY 4,06 | CNY 4,10 | CNY 3,84 | 2,33M |
| 2026-07-20 | CNY 4,10 | -%6,82 | CNY 4,36 | CNY 4,46 | CNY 4,01 | 3,23M |
| 2026-07-17 | CNY 4,40 | -%4,97 | CNY 4,58 | CNY 4,70 | CNY 4,29 | 2,90M |
| 2026-07-16 | CNY 4,63 | +%3,58 | CNY 4,52 | CNY 4,72 | CNY 4,47 | 1,87M |
| 2026-07-15 | CNY 4,47 | +%1,36 | CNY 4,40 | CNY 4,61 | CNY 4,30 | 1,61M |
| 2026-07-14 | CNY 4,41 | +%0,68 | CNY 4,35 | CNY 4,46 | CNY 4,32 | 1,32M |
| 2026-07-13 | CNY 4,38 | -%3,10 | CNY 4,50 | CNY 4,56 | CNY 4,35 | 933,40K |
| 2026-07-10 | CNY 4,52 | +%1,57 | CNY 4,41 | CNY 4,56 | CNY 4,33 | 1,09M |
| 2026-07-09 | CNY 4,45 | -%1,55 | CNY 4,52 | CNY 4,62 | CNY 4,40 | 2,05M |
| 2026-07-08 | CNY 4,52 | +%1,57 | CNY 4,43 | CNY 4,54 | CNY 4,35 | 1,66M |
| 2026-07-07 | CNY 4,45 | -%5,72 | CNY 4,66 | CNY 4,78 | CNY 4,40 | 3,09M |
| 2026-07-06 | CNY 4,72 | -%3,28 | CNY 5,00 | CNY 5,00 | CNY 4,68 | 2,65M |
| 2026-07-03 | CNY 4,88 | +%3,83 | CNY 4,77 | CNY 4,93 | CNY 4,72 | 4,52M |
| 2026-07-02 | CNY 4,70 | +%4,91 | CNY 4,53 | CNY 4,70 | CNY 4,53 | 4,11M |
| 2026-07-01 | CNY 4,48 | +%4,92 | CNY 4,27 | CNY 4,48 | CNY 4,25 | 3,81M |
| 2026-06-30 | CNY 4,27 | +%2,64 | CNY 4,12 | CNY 4,29 | CNY 4,12 | 2,92M |
| 2026-06-29 | CNY 4,16 | -%1,42 | CNY 4,17 | CNY 4,24 | CNY 4,01 | 3,16M |
| 2026-06-26 | CNY 4,22 | -%1,86 | CNY 4,22 | CNY 4,32 | CNY 4,09 | 4,58M |
| 2026-06-25 | CNY 4,30 | -%5,08 | CNY 4,50 | CNY 4,52 | CNY 4,30 | 3,78M |
| 2026-06-24 | CNY 4,53 | -%3,00 | CNY 4,63 | CNY 4,79 | CNY 4,48 | 3,44M |
| 2026-06-23 | CNY 4,67 | +%4,94 | CNY 4,44 | CNY 4,67 | CNY 4,44 | 4,67M |
| 2026-06-22 | CNY 4,45 | -%3,47 | CNY 4,59 | CNY 4,59 | CNY 4,38 | 5,74M |
| 2026-06-18 | CNY 4,61 | -%3,15 | CNY 4,73 | CNY 4,78 | CNY 4,58 | 2,89M |
| 2026-06-17 | CNY 4,76 | -%3,64 | CNY 4,94 | CNY 4,96 | CNY 4,73 | 3,40M |
| 2026-06-16 | CNY 4,94 | +%2,70 | CNY 4,81 | CNY 4,95 | CNY 4,69 | 3,29M |
| 2026-06-15 | CNY 4,81 | -%0,62 | CNY 4,82 | CNY 5,01 | CNY 4,74 | 4,15M |
| 2026-06-12 | CNY 4,84 | +%1,47 | CNY 4,79 | CNY 4,90 | CNY 4,69 | 3,71M |
| 2026-06-11 | CNY 4,77 | -%2,65 | CNY 4,80 | CNY 4,91 | CNY 4,69 | 2,68M |
| 2026-06-10 | CNY 4,90 | -%1,80 | CNY 4,95 | CNY 5,02 | CNY 4,75 | 4,36M |
| 2026-06-09 | CNY 4,99 | -%1,77 | CNY 5,10 | CNY 5,11 | CNY 4,95 | 4,12M |
| 2026-06-08 | CNY 5,08 | -%5,05 | CNY 5,20 | CNY 5,30 | CNY 5,08 | 4,35M |
| 2026-06-05 | CNY 5,35 | -%0,93 | CNY 5,35 | CNY 5,45 | CNY 5,31 | 3,96M |
| 2026-06-04 | CNY 5,40 | -%4,76 | CNY 5,66 | CNY 5,70 | CNY 5,39 | 4,23M |
| 2026-06-03 | CNY 5,67 | -%3,41 | CNY 5,87 | CNY 5,87 | CNY 5,59 | 3,49M |
| 2026-06-02 | CNY 5,87 | -%0,51 | CNY 5,86 | CNY 5,90 | CNY 5,74 | 3,17M |
| 2026-06-01 | CNY 5,90 | +%3,87 | CNY 5,69 | CNY 5,92 | CNY 5,55 | 4,49M |
| 2026-05-29 | CNY 5,68 | -%1,56 | CNY 5,74 | CNY 5,94 | CNY 5,60 | 5,21M |
| 2026-05-28 | CNY 5,77 | +%2,85 | CNY 5,60 | CNY 5,82 | CNY 5,55 | 2,49M |
| 2026-05-27 | CNY 5,61 | -%2,77 | CNY 5,77 | CNY 5,77 | CNY 5,56 | 3,44M |
| 2026-05-26 | CNY 5,77 | -%2,86 | CNY 5,94 | CNY 5,94 | CNY 5,67 | 5,27M |