Anyang Iron and Steel Co., Ltd. Class A 600569
SSE · Çin · Enerji Dışı Mineraller
CNY 1,82+0,04 (+%2,25)
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 1,82 | +%2,25 | CNY 1,80 | CNY 1,83 | CNY 1,76 | 23,78M |
| 2026-09-29 | CNY 1,78 | +%1,71 | CNY 1,74 | CNY 1,79 | CNY 1,73 | 19,75M |
| 2026-09-28 | CNY 1,75 | +%0,57 | CNY 1,74 | CNY 1,76 | CNY 1,72 | 19,04M |
| 2026-09-24 | CNY 1,74 | -%1,69 | CNY 1,75 | CNY 1,76 | CNY 1,72 | 29,11M |
| 2026-09-23 | CNY 1,77 | %0,00 | CNY 1,77 | CNY 1,88 | CNY 1,74 | 54,18M |
| 2026-09-22 | CNY 1,77 | -%2,21 | CNY 1,80 | CNY 1,82 | CNY 1,74 | 30,11M |
| 2026-09-21 | CNY 1,81 | +%1,69 | CNY 1,79 | CNY 1,82 | CNY 1,76 | 23,02M |
| 2026-09-18 | CNY 1,78 | -%0,56 | CNY 1,79 | CNY 1,81 | CNY 1,77 | 16,91M |
| 2026-09-17 | CNY 1,79 | -%0,56 | CNY 1,79 | CNY 1,80 | CNY 1,75 | 18,02M |
| 2026-09-16 | CNY 1,80 | +%1,12 | CNY 1,78 | CNY 1,81 | CNY 1,75 | 19,41M |
| 2026-09-15 | CNY 1,78 | -%2,20 | CNY 1,82 | CNY 1,83 | CNY 1,77 | 20,79M |
| 2026-09-14 | CNY 1,82 | -%1,09 | CNY 1,82 | CNY 1,85 | CNY 1,79 | 25,35M |
| 2026-09-11 | CNY 1,84 | -%3,66 | CNY 1,91 | CNY 1,92 | CNY 1,82 | 37,09M |
| 2026-09-10 | CNY 1,91 | -%1,04 | CNY 1,92 | CNY 1,95 | CNY 1,89 | 22,21M |
| 2026-09-09 | CNY 1,93 | +%2,66 | CNY 1,88 | CNY 1,95 | CNY 1,85 | 49,83M |
| 2026-09-08 | CNY 1,88 | +%4,44 | CNY 1,82 | CNY 1,89 | CNY 1,81 | 38,56M |
| 2026-09-07 | CNY 1,80 | -%1,64 | CNY 1,82 | CNY 1,83 | CNY 1,79 | 16,96M |
| 2026-09-04 | CNY 1,83 | +%0,55 | CNY 1,83 | CNY 1,85 | CNY 1,81 | 19,36M |
| 2026-09-03 | CNY 1,82 | -%0,55 | CNY 1,83 | CNY 1,85 | CNY 1,81 | 18,47M |
| 2026-09-02 | CNY 1,83 | -%1,08 | CNY 1,85 | CNY 1,86 | CNY 1,80 | 21,55M |
| 2026-09-01 | CNY 1,85 | +%0,54 | CNY 1,83 | CNY 1,87 | CNY 1,82 | 18,87M |
| 2026-08-31 | CNY 1,84 | -%1,08 | CNY 1,85 | CNY 1,87 | CNY 1,82 | 25,75M |
| 2026-08-28 | CNY 1,86 | +%1,64 | CNY 1,83 | CNY 1,88 | CNY 1,82 | 26,25M |
| 2026-08-27 | CNY 1,83 | -%0,54 | CNY 1,84 | CNY 1,84 | CNY 1,80 | 16,69M |
| 2026-08-26 | CNY 1,84 | +%2,22 | CNY 1,80 | CNY 1,86 | CNY 1,79 | 28,62M |
| 2026-08-25 | CNY 1,80 | +%2,27 | CNY 1,76 | CNY 1,81 | CNY 1,75 | 22,74M |
| 2026-08-24 | CNY 1,76 | +%0,57 | CNY 1,75 | CNY 1,79 | CNY 1,74 | 16,60M |
| 2026-08-21 | CNY 1,75 | +%0,57 | CNY 1,74 | CNY 1,75 | CNY 1,72 | 11,96M |
| 2026-08-20 | CNY 1,74 | +%1,75 | CNY 1,72 | CNY 1,76 | CNY 1,71 | 13,39M |
| 2026-08-19 | CNY 1,71 | -%2,84 | CNY 1,76 | CNY 1,76 | CNY 1,71 | 13,33M |
| 2026-08-18 | CNY 1,76 | %0,00 | CNY 1,76 | CNY 1,78 | CNY 1,75 | 11,11M |
| 2026-08-17 | CNY 1,76 | +%0,57 | CNY 1,76 | CNY 1,77 | CNY 1,72 | 10,60M |
| 2026-08-14 | CNY 1,75 | -%1,13 | CNY 1,76 | CNY 1,77 | CNY 1,72 | 17,24M |
| 2026-08-13 | CNY 1,77 | -%2,21 | CNY 1,81 | CNY 1,81 | CNY 1,76 | 24,61M |
| 2026-08-12 | CNY 1,81 | +%1,12 | CNY 1,78 | CNY 1,82 | CNY 1,77 | 19,31M |
| 2026-08-11 | CNY 1,79 | -%0,56 | CNY 1,80 | CNY 1,81 | CNY 1,77 | 18,25M |
| 2026-08-10 | CNY 1,80 | +%1,12 | CNY 1,78 | CNY 1,81 | CNY 1,77 | 13,21M |
| 2026-08-07 | CNY 1,78 | -%0,56 | CNY 1,79 | CNY 1,80 | CNY 1,75 | 14,48M |
| 2026-08-06 | CNY 1,79 | -%1,10 | CNY 1,81 | CNY 1,82 | CNY 1,76 | 19,91M |
| 2026-08-05 | CNY 1,81 | -%0,55 | CNY 1,83 | CNY 1,83 | CNY 1,79 | 16,59M |
| 2026-08-04 | CNY 1,82 | -%0,55 | CNY 1,84 | CNY 1,85 | CNY 1,80 | 18,03M |
| 2026-08-03 | CNY 1,83 | +%1,67 | CNY 1,80 | CNY 1,84 | CNY 1,79 | 21,56M |
| 2026-07-31 | CNY 1,80 | -%2,17 | CNY 1,78 | CNY 1,82 | CNY 1,76 | 36,65M |
| 2026-07-30 | CNY 1,84 | +%4,55 | CNY 1,77 | CNY 1,94 | CNY 1,76 | 58,58M |
| 2026-07-29 | CNY 1,76 | +%2,33 | CNY 1,72 | CNY 1,79 | CNY 1,71 | 26,01M |
| 2026-07-28 | CNY 1,72 | +%0,58 | CNY 1,70 | CNY 1,75 | CNY 1,69 | 17,28M |
| 2026-07-27 | CNY 1,71 | +%1,79 | CNY 1,69 | CNY 1,73 | CNY 1,66 | 17,66M |
| 2026-07-24 | CNY 1,68 | -%3,45 | CNY 1,73 | CNY 1,75 | CNY 1,68 | 16,59M |
| 2026-07-23 | CNY 1,74 | +%2,96 | CNY 1,70 | CNY 1,75 | CNY 1,68 | 19,15M |
| 2026-07-22 | CNY 1,69 | %0,00 | CNY 1,69 | CNY 1,71 | CNY 1,67 | 10,95M |
| 2026-07-21 | CNY 1,69 | %0,00 | CNY 1,71 | CNY 1,72 | CNY 1,67 | 14,40M |
| 2026-07-20 | CNY 1,69 | -%1,17 | CNY 1,72 | CNY 1,74 | CNY 1,67 | 17,72M |
| 2026-07-17 | CNY 1,71 | -%1,72 | CNY 1,73 | CNY 1,77 | CNY 1,70 | 16,46M |
| 2026-07-16 | CNY 1,74 | -%0,57 | CNY 1,74 | CNY 1,76 | CNY 1,71 | 11,81M |
| 2026-07-15 | CNY 1,75 | +%2,94 | CNY 1,69 | CNY 1,77 | CNY 1,68 | 27,66M |
| 2026-07-14 | CNY 1,70 | +%3,66 | CNY 1,64 | CNY 1,70 | CNY 1,63 | 15,65M |
| 2026-07-13 | CNY 1,64 | -%2,38 | CNY 1,69 | CNY 1,70 | CNY 1,63 | 14,31M |
| 2026-07-10 | CNY 1,68 | +%2,44 | CNY 1,64 | CNY 1,72 | CNY 1,61 | 27,28M |
| 2026-07-09 | CNY 1,64 | -%1,20 | CNY 1,66 | CNY 1,68 | CNY 1,62 | 13,45M |
| 2026-07-08 | CNY 1,66 | +%0,61 | CNY 1,65 | CNY 1,68 | CNY 1,63 | 10,87M |
| 2026-07-07 | CNY 1,65 | -%2,37 | CNY 1,68 | CNY 1,68 | CNY 1,64 | 11,44M |
| 2026-07-06 | CNY 1,69 | %0,00 | CNY 1,70 | CNY 1,72 | CNY 1,67 | 12,34M |
| 2026-07-03 | CNY 1,69 | %0,00 | CNY 1,68 | CNY 1,71 | CNY 1,68 | 13,17M |
| 2026-07-02 | CNY 1,69 | -%1,17 | CNY 1,72 | CNY 1,77 | CNY 1,68 | 21,67M |
| 2026-07-01 | CNY 1,71 | +%3,01 | CNY 1,65 | CNY 1,74 | CNY 1,64 | 27,66M |
| 2026-06-30 | CNY 1,66 | -%0,60 | CNY 1,67 | CNY 1,69 | CNY 1,63 | 13,73M |
| 2026-06-29 | CNY 1,67 | +%1,21 | CNY 1,64 | CNY 1,69 | CNY 1,62 | 15,25M |
| 2026-06-26 | CNY 1,65 | -%2,94 | CNY 1,70 | CNY 1,70 | CNY 1,64 | 17,19M |
| 2026-06-25 | CNY 1,70 | %0,00 | CNY 1,70 | CNY 1,72 | CNY 1,66 | 19,30M |
| 2026-06-24 | CNY 1,70 | -%3,41 | CNY 1,75 | CNY 1,78 | CNY 1,68 | 19,51M |
| 2026-06-23 | CNY 1,76 | -%1,68 | CNY 1,78 | CNY 1,84 | CNY 1,76 | 19,63M |
| 2026-06-22 | CNY 1,79 | +%0,56 | CNY 1,80 | CNY 1,80 | CNY 1,72 | 18,88M |
| 2026-06-18 | CNY 1,78 | +%0,56 | CNY 1,77 | CNY 1,80 | CNY 1,75 | 12,98M |
| 2026-06-17 | CNY 1,77 | -%2,21 | CNY 1,80 | CNY 1,81 | CNY 1,76 | 14,82M |
| 2026-06-16 | CNY 1,81 | -%1,63 | CNY 1,83 | CNY 1,83 | CNY 1,80 | 12,43M |
| 2026-06-15 | CNY 1,84 | -%1,60 | CNY 1,87 | CNY 1,92 | CNY 1,82 | 23,81M |
| 2026-06-12 | CNY 1,87 | +%3,31 | CNY 1,82 | CNY 1,88 | CNY 1,80 | 20,48M |
| 2026-06-11 | CNY 1,81 | -%0,55 | CNY 1,81 | CNY 1,82 | CNY 1,78 | 10,05M |
| 2026-06-10 | CNY 1,82 | %0,00 | CNY 1,82 | CNY 1,82 | CNY 1,79 | 12,32M |
| 2026-06-09 | CNY 1,82 | -%1,62 | CNY 1,86 | CNY 1,86 | CNY 1,80 | 15,96M |
| 2026-06-08 | CNY 1,85 | -%2,63 | CNY 1,88 | CNY 1,90 | CNY 1,84 | 15,61M |
| 2026-06-05 | CNY 1,90 | +%1,06 | CNY 1,88 | CNY 1,93 | CNY 1,87 | 16,13M |
| 2026-06-04 | CNY 1,88 | -%1,57 | CNY 1,90 | CNY 1,91 | CNY 1,87 | 16,13M |
| 2026-06-03 | CNY 1,91 | -%0,52 | CNY 1,91 | CNY 1,92 | CNY 1,87 | 17,57M |
| 2026-06-02 | CNY 1,92 | -%1,03 | CNY 1,95 | CNY 1,96 | CNY 1,90 | 18,97M |
| 2026-06-01 | CNY 1,94 | +%2,65 | CNY 1,88 | CNY 1,95 | CNY 1,87 | 20,69M |
| 2026-05-29 | CNY 1,89 | -%0,53 | CNY 1,88 | CNY 1,93 | CNY 1,88 | 15,60M |
| 2026-05-28 | CNY 1,90 | +%2,15 | CNY 1,85 | CNY 1,90 | CNY 1,85 | 16,55M |
| 2026-05-27 | CNY 1,86 | -%2,62 | CNY 1,92 | CNY 1,93 | CNY 1,85 | 17,01M |
| 2026-05-26 | CNY 1,91 | -%0,52 | CNY 1,90 | CNY 1,93 | CNY 1,88 | 17,62M |