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 4,07 | %0,00 | CNY 4,04 | CNY 4,09 | CNY 4,01 | 1,30M |
| 2026-09-29 | CNY 4,07 | +%0,25 | CNY 4,01 | CNY 4,10 | CNY 3,99 | 2,57M |
| 2026-09-28 | CNY 4,06 | -%0,25 | CNY 4,06 | CNY 4,12 | CNY 3,95 | 1,28M |
| 2026-09-24 | CNY 4,07 | -%0,49 | CNY 4,08 | CNY 4,11 | CNY 4,05 | 792,80K |
| 2026-09-23 | CNY 4,09 | -%0,73 | CNY 4,08 | CNY 4,18 | CNY 4,07 | 1,61M |
| 2026-09-22 | CNY 4,12 | -%1,20 | CNY 4,19 | CNY 4,20 | CNY 4,12 | 1,06M |
| 2026-09-21 | CNY 4,17 | +%2,21 | CNY 4,08 | CNY 4,18 | CNY 4,08 | 1,84M |
| 2026-09-18 | CNY 4,08 | %0,00 | CNY 4,10 | CNY 4,11 | CNY 4,07 | 1,13M |
| 2026-09-17 | CNY 4,08 | +%0,99 | CNY 4,01 | CNY 4,10 | CNY 3,99 | 1,82M |
| 2026-09-16 | CNY 4,04 | +%0,25 | CNY 4,03 | CNY 4,08 | CNY 3,98 | 1,29M |
| 2026-09-15 | CNY 4,03 | -%2,42 | CNY 4,13 | CNY 4,13 | CNY 3,96 | 2,21M |
| 2026-09-14 | CNY 4,13 | -%1,67 | CNY 4,16 | CNY 4,21 | CNY 4,12 | 1,37M |
| 2026-09-11 | CNY 4,20 | -%1,41 | CNY 4,24 | CNY 4,24 | CNY 4,13 | 2,55M |
| 2026-09-10 | CNY 4,26 | -%2,96 | CNY 4,38 | CNY 4,40 | CNY 4,24 | 2,23M |
| 2026-09-09 | CNY 4,39 | -%1,13 | CNY 4,42 | CNY 4,46 | CNY 4,37 | 1,19M |
| 2026-09-08 | CNY 4,44 | +%1,14 | CNY 4,38 | CNY 4,44 | CNY 4,34 | 1,76M |
| 2026-09-07 | CNY 4,39 | +%1,62 | CNY 4,35 | CNY 4,41 | CNY 4,30 | 1,96M |
| 2026-09-04 | CNY 4,32 | +%1,17 | CNY 4,22 | CNY 4,38 | CNY 4,22 | 2,32M |
| 2026-09-03 | CNY 4,27 | +%0,47 | CNY 4,23 | CNY 4,28 | CNY 4,23 | 1,35M |
| 2026-09-02 | CNY 4,25 | +%0,47 | CNY 4,21 | CNY 4,25 | CNY 4,17 | 1,97M |
| 2026-09-01 | CNY 4,23 | %0,00 | CNY 4,23 | CNY 4,29 | CNY 4,21 | 2,17M |
| 2026-08-31 | CNY 4,23 | -%0,47 | CNY 4,19 | CNY 4,32 | CNY 4,18 | 2,10M |
| 2026-08-28 | CNY 4,25 | +%2,41 | CNY 4,17 | CNY 4,30 | CNY 4,15 | 2,18M |
| 2026-08-27 | CNY 4,15 | %0,00 | CNY 4,16 | CNY 4,18 | CNY 4,13 | 1,39M |
| 2026-08-26 | CNY 4,15 | -%0,24 | CNY 4,17 | CNY 4,19 | CNY 4,13 | 1,07M |
| 2026-08-25 | CNY 4,16 | +%1,96 | CNY 4,05 | CNY 4,19 | CNY 4,05 | 3,06M |
| 2026-08-24 | CNY 4,08 | +%0,99 | CNY 4,01 | CNY 4,09 | CNY 3,97 | 2,65M |
| 2026-08-21 | CNY 4,04 | +%0,75 | CNY 4,00 | CNY 4,05 | CNY 3,95 | 1,28M |
| 2026-08-20 | CNY 4,01 | +%1,78 | CNY 3,93 | CNY 4,03 | CNY 3,93 | 1,05M |
| 2026-08-19 | CNY 3,94 | -%2,48 | CNY 4,01 | CNY 4,03 | CNY 3,89 | 1,51M |
| 2026-08-18 | CNY 4,04 | -%1,22 | CNY 4,08 | CNY 4,09 | CNY 4,00 | 1,95M |
| 2026-08-17 | CNY 4,09 | +%2,51 | CNY 3,93 | CNY 4,09 | CNY 3,93 | 1,84M |
| 2026-08-14 | CNY 3,99 | %0,00 | CNY 3,93 | CNY 4,01 | CNY 3,92 | 1,84M |
| 2026-08-13 | CNY 3,99 | -%1,97 | CNY 4,09 | CNY 4,09 | CNY 3,99 | 1,38M |
| 2026-08-12 | CNY 4,07 | +%2,52 | CNY 3,97 | CNY 4,08 | CNY 3,96 | 1,97M |
| 2026-08-11 | CNY 3,97 | +%0,76 | CNY 3,93 | CNY 3,97 | CNY 3,90 | 2,08M |
| 2026-08-10 | CNY 3,94 | +%2,60 | CNY 3,85 | CNY 3,95 | CNY 3,83 | 2,78M |
| 2026-08-07 | CNY 3,84 | -%1,29 | CNY 3,88 | CNY 3,89 | CNY 3,82 | 2,17M |
| 2026-08-06 | CNY 3,89 | %0,00 | CNY 3,87 | CNY 3,92 | CNY 3,84 | 1,64M |
| 2026-08-05 | CNY 3,89 | +%0,52 | CNY 3,83 | CNY 3,92 | CNY 3,82 | 2,15M |
| 2026-08-04 | CNY 3,87 | +%0,52 | CNY 3,83 | CNY 3,89 | CNY 3,81 | 1,31M |
| 2026-08-03 | CNY 3,85 | +%2,67 | CNY 3,75 | CNY 3,87 | CNY 3,74 | 2,92M |
| 2026-07-31 | CNY 3,75 | +%2,74 | CNY 3,65 | CNY 3,77 | CNY 3,64 | 2,14M |
| 2026-07-30 | CNY 3,65 | -%0,82 | CNY 3,69 | CNY 3,76 | CNY 3,63 | 2,47M |
| 2026-07-29 | CNY 3,68 | +%0,27 | CNY 3,68 | CNY 3,73 | CNY 3,64 | 1,98M |
| 2026-07-28 | CNY 3,67 | +%2,51 | CNY 3,57 | CNY 3,67 | CNY 3,56 | 2,38M |
| 2026-07-27 | CNY 3,58 | +%3,17 | CNY 3,45 | CNY 3,59 | CNY 3,45 | 1,64M |
| 2026-07-24 | CNY 3,47 | -%1,98 | CNY 3,52 | CNY 3,55 | CNY 3,47 | 1,27M |
| 2026-07-23 | CNY 3,54 | +%3,81 | CNY 3,44 | CNY 3,54 | CNY 3,40 | 2,25M |
| 2026-07-22 | CNY 3,41 | -%0,87 | CNY 3,45 | CNY 3,49 | CNY 3,37 | 2,12M |
| 2026-07-21 | CNY 3,44 | -%1,43 | CNY 3,49 | CNY 3,50 | CNY 3,32 | 3,39M |
| 2026-07-20 | CNY 3,49 | -%6,43 | CNY 3,69 | CNY 3,77 | CNY 3,41 | 4,42M |
| 2026-07-17 | CNY 3,73 | -%3,62 | CNY 3,87 | CNY 4,00 | CNY 3,69 | 3,38M |
| 2026-07-16 | CNY 3,87 | +%0,78 | CNY 3,80 | CNY 3,93 | CNY 3,80 | 2,15M |
| 2026-07-15 | CNY 3,84 | +%0,79 | CNY 3,76 | CNY 3,90 | CNY 3,74 | 3,44M |
| 2026-07-14 | CNY 3,81 | +%1,33 | CNY 3,74 | CNY 3,81 | CNY 3,72 | 2,12M |
| 2026-07-13 | CNY 3,76 | -%4,57 | CNY 3,87 | CNY 3,93 | CNY 3,72 | 2,48M |
| 2026-07-10 | CNY 3,94 | +%1,29 | CNY 3,83 | CNY 4,03 | CNY 3,82 | 2,79M |
| 2026-07-09 | CNY 3,89 | %0,00 | CNY 3,86 | CNY 3,94 | CNY 3,79 | 2,87M |
| 2026-07-08 | CNY 3,89 | +%2,91 | CNY 3,77 | CNY 3,92 | CNY 3,72 | 3,80M |
| 2026-07-07 | CNY 3,78 | -%7,35 | CNY 4,08 | CNY 4,10 | CNY 3,76 | 3,88M |
| 2026-07-06 | CNY 4,08 | +%0,74 | CNY 4,09 | CNY 4,18 | CNY 4,02 | 3,82M |
| 2026-07-03 | CNY 4,05 | +%0,50 | CNY 4,04 | CNY 4,12 | CNY 3,97 | 3,01M |
| 2026-07-02 | CNY 4,03 | +%1,51 | CNY 4,01 | CNY 4,16 | CNY 3,98 | 5,05M |
| 2026-07-01 | CNY 3,97 | +%5,03 | CNY 3,76 | CNY 3,97 | CNY 3,76 | 3,78M |
| 2026-06-30 | CNY 3,78 | %0,00 | CNY 3,74 | CNY 3,87 | CNY 3,71 | 3,03M |
| 2026-06-29 | CNY 3,78 | +%1,07 | CNY 3,68 | CNY 3,79 | CNY 3,59 | 2,87M |
| 2026-06-26 | CNY 3,74 | -%0,27 | CNY 3,73 | CNY 3,83 | CNY 3,65 | 2,46M |
| 2026-06-25 | CNY 3,75 | -%4,58 | CNY 3,88 | CNY 3,91 | CNY 3,73 | 4,05M |
| 2026-06-24 | CNY 3,93 | -%4,38 | CNY 4,04 | CNY 4,12 | CNY 3,90 | 3,82M |
| 2026-06-23 | CNY 4,11 | +%3,79 | CNY 3,96 | CNY 4,13 | CNY 3,96 | 3,50M |
| 2026-06-22 | CNY 3,96 | -%1,49 | CNY 3,95 | CNY 3,98 | CNY 3,82 | 5,71M |
| 2026-06-18 | CNY 4,02 | -%2,43 | CNY 4,08 | CNY 4,11 | CNY 3,95 | 4,06M |
| 2026-06-17 | CNY 4,12 | -%1,90 | CNY 4,19 | CNY 4,20 | CNY 4,08 | 3,11M |
| 2026-06-16 | CNY 4,20 | +%0,24 | CNY 4,22 | CNY 4,26 | CNY 4,08 | 2,76M |
| 2026-06-15 | CNY 4,19 | -%0,71 | CNY 4,23 | CNY 4,31 | CNY 4,16 | 2,90M |
| 2026-06-12 | CNY 4,22 | +%0,96 | CNY 4,18 | CNY 4,24 | CNY 4,11 | 2,86M |
| 2026-06-11 | CNY 4,18 | -%1,18 | CNY 4,15 | CNY 4,25 | CNY 4,13 | 3,70M |
| 2026-06-10 | CNY 4,23 | -%2,08 | CNY 4,31 | CNY 4,35 | CNY 4,16 | 5,03M |
| 2026-06-09 | CNY 4,32 | -%1,14 | CNY 4,40 | CNY 4,46 | CNY 4,32 | 3,90M |
| 2026-06-08 | CNY 4,37 | -%2,46 | CNY 4,36 | CNY 4,47 | CNY 4,29 | 2,59M |
| 2026-06-05 | CNY 4,48 | +%1,36 | CNY 4,43 | CNY 4,52 | CNY 4,39 | 2,13M |
| 2026-06-04 | CNY 4,42 | -%3,91 | CNY 4,58 | CNY 4,59 | CNY 4,38 | 3,81M |
| 2026-06-03 | CNY 4,60 | -%1,08 | CNY 4,66 | CNY 4,66 | CNY 4,51 | 2,98M |
| 2026-06-02 | CNY 4,65 | -%0,85 | CNY 4,67 | CNY 4,69 | CNY 4,61 | 2,79M |
| 2026-06-01 | CNY 4,69 | +%3,99 | CNY 4,52 | CNY 4,70 | CNY 4,45 | 4,34M |
| 2026-05-29 | CNY 4,51 | -%1,74 | CNY 4,58 | CNY 4,63 | CNY 4,48 | 3,26M |
| 2026-05-28 | CNY 4,59 | +%1,77 | CNY 4,51 | CNY 4,65 | CNY 4,46 | 4,46M |
| 2026-05-27 | CNY 4,51 | -%2,17 | CNY 4,60 | CNY 4,60 | CNY 4,42 | 5,34M |
| 2026-05-26 | CNY 4,61 | -%3,56 | CNY 4,70 | CNY 4,74 | CNY 4,56 | 4,71M |