Minmetals Capital Co Ltd Class A 600390
SSE · Çin · Finans
CNY 4,85+0,06 (+%1,25)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
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 4,85 | +%1,25 | CNY 4,80 | CNY 4,87 | CNY 4,77 | 24,67M |
| 2026-09-29 | CNY 4,79 | +%0,21 | CNY 4,77 | CNY 4,83 | CNY 4,76 | 20,44M |
| 2026-09-28 | CNY 4,78 | -%0,21 | CNY 4,77 | CNY 4,80 | CNY 4,74 | 34,58M |
| 2026-09-24 | CNY 4,79 | -%1,64 | CNY 4,85 | CNY 4,88 | CNY 4,77 | 25,13M |
| 2026-09-23 | CNY 4,87 | -%0,81 | CNY 4,91 | CNY 4,96 | CNY 4,86 | 28,13M |
| 2026-09-22 | CNY 4,91 | -%0,61 | CNY 4,95 | CNY 5,00 | CNY 4,91 | 29,30M |
| 2026-09-21 | CNY 4,94 | +%1,23 | CNY 4,88 | CNY 4,96 | CNY 4,86 | 29,37M |
| 2026-09-18 | CNY 4,88 | +%1,04 | CNY 4,85 | CNY 4,89 | CNY 4,83 | 20,13M |
| 2026-09-17 | CNY 4,83 | -%1,23 | CNY 4,86 | CNY 4,89 | CNY 4,82 | 18,23M |
| 2026-09-16 | CNY 4,89 | +%1,66 | CNY 4,80 | CNY 4,91 | CNY 4,74 | 32,95M |
| 2026-09-15 | CNY 4,81 | -%1,43 | CNY 4,87 | CNY 4,88 | CNY 4,80 | 22,33M |
| 2026-09-14 | CNY 4,88 | -%0,20 | CNY 4,86 | CNY 4,91 | CNY 4,84 | 28,05M |
| 2026-09-11 | CNY 4,89 | -%4,31 | CNY 5,06 | CNY 5,07 | CNY 4,85 | 73,85M |
| 2026-09-10 | CNY 5,11 | +%2,20 | CNY 4,99 | CNY 5,14 | CNY 4,97 | 56,73M |
| 2026-09-09 | CNY 5,00 | %0,00 | CNY 4,98 | CNY 5,01 | CNY 4,94 | 22,65M |
| 2026-09-08 | CNY 5,00 | +%1,21 | CNY 4,94 | CNY 5,04 | CNY 4,93 | 30,42M |
| 2026-09-07 | CNY 4,94 | -%1,79 | CNY 5,04 | CNY 5,05 | CNY 4,94 | 43,28M |
| 2026-09-04 | CNY 5,03 | +%0,40 | CNY 5,03 | CNY 5,09 | CNY 5,01 | 36,40M |
| 2026-09-03 | CNY 5,01 | -%0,20 | CNY 5,03 | CNY 5,08 | CNY 5,00 | 30,58M |
| 2026-09-02 | CNY 5,02 | -%2,52 | CNY 5,12 | CNY 5,14 | CNY 5,01 | 38,19M |
| 2026-09-01 | CNY 5,15 | +%2,39 | CNY 5,02 | CNY 5,17 | CNY 5,00 | 54,83M |
| 2026-08-31 | CNY 5,03 | -%1,18 | CNY 5,08 | CNY 5,11 | CNY 4,97 | 42,35M |
| 2026-08-28 | CNY 5,09 | -%0,97 | CNY 5,12 | CNY 5,14 | CNY 5,05 | 41,29M |
| 2026-08-27 | CNY 5,14 | +%0,39 | CNY 5,10 | CNY 5,18 | CNY 5,06 | 62,19M |
| 2026-08-26 | CNY 5,12 | +%2,61 | CNY 4,97 | CNY 5,15 | CNY 4,94 | 74,59M |
| 2026-08-25 | CNY 4,99 | +%1,84 | CNY 4,89 | CNY 5,00 | CNY 4,88 | 44,26M |
| 2026-08-24 | CNY 4,90 | +%1,24 | CNY 4,83 | CNY 4,92 | CNY 4,81 | 33,17M |
| 2026-08-21 | CNY 4,84 | +%0,62 | CNY 4,82 | CNY 4,87 | CNY 4,77 | 21,90M |
| 2026-08-20 | CNY 4,81 | +%1,48 | CNY 4,75 | CNY 4,84 | CNY 4,75 | 28,04M |
| 2026-08-19 | CNY 4,74 | -%2,27 | CNY 4,83 | CNY 4,85 | CNY 4,72 | 29,76M |
| 2026-08-18 | CNY 4,85 | -%0,82 | CNY 4,88 | CNY 4,90 | CNY 4,79 | 24,20M |
| 2026-08-17 | CNY 4,89 | +%1,03 | CNY 4,83 | CNY 4,90 | CNY 4,78 | 25,07M |
| 2026-08-14 | CNY 4,84 | -%1,02 | CNY 4,88 | CNY 4,89 | CNY 4,82 | 24,77M |
| 2026-08-13 | CNY 4,89 | %0,00 | CNY 4,89 | CNY 4,96 | CNY 4,88 | 33,41M |
| 2026-08-12 | CNY 4,89 | +%0,41 | CNY 4,86 | CNY 4,91 | CNY 4,84 | 21,90M |
| 2026-08-11 | CNY 4,87 | -%0,81 | CNY 4,90 | CNY 4,91 | CNY 4,85 | 23,10M |
| 2026-08-10 | CNY 4,91 | +%0,41 | CNY 4,89 | CNY 4,96 | CNY 4,88 | 29,03M |
| 2026-08-07 | CNY 4,89 | -%0,61 | CNY 4,91 | CNY 4,91 | CNY 4,83 | 26,86M |
| 2026-08-06 | CNY 4,92 | -%1,40 | CNY 4,98 | CNY 4,99 | CNY 4,86 | 35,75M |
| 2026-08-05 | CNY 4,99 | %0,00 | CNY 4,99 | CNY 5,03 | CNY 4,96 | 30,24M |
| 2026-08-04 | CNY 4,99 | -%1,19 | CNY 5,04 | CNY 5,07 | CNY 4,99 | 29,25M |
| 2026-08-03 | CNY 5,05 | +%0,60 | CNY 5,00 | CNY 5,06 | CNY 4,98 | 35,28M |
| 2026-07-31 | CNY 5,02 | +%0,40 | CNY 4,96 | CNY 5,05 | CNY 4,96 | 41,80M |
| 2026-07-30 | CNY 5,00 | +%0,60 | CNY 4,94 | CNY 5,05 | CNY 4,94 | 40,25M |
| 2026-07-29 | CNY 4,97 | +%1,84 | CNY 4,87 | CNY 4,99 | CNY 4,87 | 38,50M |
| 2026-07-28 | CNY 4,88 | -%0,61 | CNY 4,89 | CNY 4,91 | CNY 4,85 | 25,31M |
| 2026-07-27 | CNY 4,91 | +%1,24 | CNY 4,85 | CNY 4,95 | CNY 4,82 | 31,02M |
| 2026-07-24 | CNY 4,85 | -%2,81 | CNY 4,94 | CNY 4,98 | CNY 4,83 | 30,93M |
| 2026-07-23 | CNY 4,99 | +%1,22 | CNY 4,92 | CNY 4,99 | CNY 4,89 | 33,45M |
| 2026-07-22 | CNY 4,93 | -%1,40 | CNY 4,98 | CNY 4,99 | CNY 4,86 | 44,88M |
| 2026-07-21 | CNY 5,00 | +%1,21 | CNY 4,92 | CNY 5,08 | CNY 4,91 | 68,58M |
| 2026-07-20 | CNY 4,94 | +%2,28 | CNY 4,87 | CNY 4,96 | CNY 4,84 | 60,02M |
| 2026-07-17 | CNY 4,83 | %0,00 | CNY 4,81 | CNY 4,94 | CNY 4,81 | 58,64M |
| 2026-07-16 | CNY 4,83 | -%2,23 | CNY 4,85 | CNY 4,94 | CNY 4,83 | 49,16M |
| 2026-07-15 | CNY 4,94 | +%4,88 | CNY 4,92 | CNY 5,09 | CNY 4,92 | 86,69M |
| 2026-07-14 | CNY 4,71 | +%0,86 | CNY 4,64 | CNY 4,74 | CNY 4,62 | 26,89M |
| 2026-07-13 | CNY 4,67 | -%1,68 | CNY 4,73 | CNY 4,77 | CNY 4,64 | 27,71M |
| 2026-07-10 | CNY 4,75 | +%1,06 | CNY 4,71 | CNY 4,77 | CNY 4,62 | 32,82M |
| 2026-07-09 | CNY 4,70 | +%0,21 | CNY 4,68 | CNY 4,72 | CNY 4,59 | 26,82M |
| 2026-07-08 | CNY 4,69 | -%0,21 | CNY 4,68 | CNY 4,73 | CNY 4,63 | 23,97M |
| 2026-07-07 | CNY 4,70 | -%1,88 | CNY 4,78 | CNY 4,80 | CNY 4,66 | 26,15M |
| 2026-07-06 | CNY 4,79 | +%0,21 | CNY 4,79 | CNY 4,82 | CNY 4,72 | 29,33M |
| 2026-07-03 | CNY 4,78 | +%0,84 | CNY 4,73 | CNY 4,82 | CNY 4,72 | 33,09M |
| 2026-07-02 | CNY 4,74 | -%1,46 | CNY 4,80 | CNY 4,87 | CNY 4,71 | 40,33M |
| 2026-07-01 | CNY 4,81 | +%5,48 | CNY 4,57 | CNY 4,95 | CNY 4,53 | 65,70M |
| 2026-06-30 | CNY 4,56 | -%0,22 | CNY 4,55 | CNY 4,59 | CNY 4,49 | 24,97M |
| 2026-06-29 | CNY 4,57 | +%0,88 | CNY 4,50 | CNY 4,59 | CNY 4,45 | 32,01M |
| 2026-06-26 | CNY 4,53 | -%6,21 | CNY 4,78 | CNY 4,81 | CNY 4,52 | 46,61M |
| 2026-06-25 | CNY 4,83 | +%2,11 | CNY 4,72 | CNY 4,89 | CNY 4,63 | 52,24M |
| 2026-06-24 | CNY 4,73 | -%2,47 | CNY 4,83 | CNY 4,88 | CNY 4,70 | 41,28M |
| 2026-06-23 | CNY 4,85 | -%1,22 | CNY 4,88 | CNY 5,00 | CNY 4,81 | 56,12M |
| 2026-06-22 | CNY 4,91 | +%6,28 | CNY 4,61 | CNY 4,91 | CNY 4,53 | 65,86M |
| 2026-06-18 | CNY 4,62 | -%3,14 | CNY 4,76 | CNY 4,78 | CNY 4,61 | 33,47M |
| 2026-06-17 | CNY 4,77 | -%0,83 | CNY 4,80 | CNY 4,84 | CNY 4,74 | 32,51M |
| 2026-06-16 | CNY 4,81 | -%0,82 | CNY 4,84 | CNY 4,85 | CNY 4,76 | 30,16M |
| 2026-06-15 | CNY 4,85 | +%4,30 | CNY 4,68 | CNY 4,90 | CNY 4,67 | 60,65M |
| 2026-06-12 | CNY 4,65 | +%3,10 | CNY 4,52 | CNY 4,68 | CNY 4,49 | 36,40M |
| 2026-06-11 | CNY 4,51 | -%2,17 | CNY 4,58 | CNY 4,63 | CNY 4,46 | 29,46M |
| 2026-06-10 | CNY 4,61 | +%1,77 | CNY 4,50 | CNY 4,61 | CNY 4,50 | 34,60M |
| 2026-06-09 | CNY 4,53 | +%0,22 | CNY 4,52 | CNY 4,55 | CNY 4,45 | 24,20M |
| 2026-06-08 | CNY 4,52 | -%3,21 | CNY 4,62 | CNY 4,64 | CNY 4,48 | 35,52M |
| 2026-06-05 | CNY 4,67 | -%0,43 | CNY 4,68 | CNY 4,73 | CNY 4,66 | 28,03M |
| 2026-06-04 | CNY 4,69 | -%1,68 | CNY 4,74 | CNY 4,81 | CNY 4,66 | 25,33M |
| 2026-06-03 | CNY 4,77 | -%1,04 | CNY 4,82 | CNY 4,86 | CNY 4,76 | 25,96M |
| 2026-06-02 | CNY 4,82 | -%0,62 | CNY 4,86 | CNY 4,89 | CNY 4,80 | 24,18M |
| 2026-06-01 | CNY 4,85 | +%1,89 | CNY 4,79 | CNY 4,88 | CNY 4,73 | 33,12M |
| 2026-05-29 | CNY 4,76 | +%0,21 | CNY 4,75 | CNY 4,86 | CNY 4,74 | 38,97M |
| 2026-05-28 | CNY 4,75 | -%1,04 | CNY 4,78 | CNY 4,80 | CNY 4,66 | 27,71M |
| 2026-05-27 | CNY 4,80 | -%1,84 | CNY 4,87 | CNY 4,96 | CNY 4,78 | 28,77M |
| 2026-05-26 | CNY 4,89 | +%0,20 | CNY 4,85 | CNY 4,91 | CNY 4,82 | 26,91M |