J-Yuan Trust Co.Ltd. Class A 600816
SSE · Çin · Finans
CNY 2,38+0,04 (+%1,71)
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 2,38 | +%1,71 | CNY 2,35 | CNY 2,39 | CNY 2,34 | 43,56M |
| 2026-09-29 | CNY 2,34 | +%0,43 | CNY 2,33 | CNY 2,36 | CNY 2,32 | 32,80M |
| 2026-09-28 | CNY 2,33 | %0,00 | CNY 2,33 | CNY 2,34 | CNY 2,31 | 35,32M |
| 2026-09-24 | CNY 2,33 | -%1,69 | CNY 2,37 | CNY 2,38 | CNY 2,33 | 50,92M |
| 2026-09-23 | CNY 2,37 | -%1,66 | CNY 2,40 | CNY 2,40 | CNY 2,36 | 59,54M |
| 2026-09-22 | CNY 2,41 | -%0,41 | CNY 2,42 | CNY 2,44 | CNY 2,40 | 46,48M |
| 2026-09-21 | CNY 2,42 | %0,00 | CNY 2,41 | CNY 2,43 | CNY 2,39 | 60,53M |
| 2026-09-18 | CNY 2,42 | +%0,41 | CNY 2,41 | CNY 2,43 | CNY 2,40 | 47,29M |
| 2026-09-17 | CNY 2,41 | -%0,82 | CNY 2,42 | CNY 2,44 | CNY 2,40 | 35,76M |
| 2026-09-16 | CNY 2,43 | +%1,67 | CNY 2,39 | CNY 2,44 | CNY 2,37 | 51,34M |
| 2026-09-15 | CNY 2,39 | -%1,65 | CNY 2,42 | CNY 2,43 | CNY 2,38 | 46,22M |
| 2026-09-14 | CNY 2,43 | +%0,41 | CNY 2,41 | CNY 2,44 | CNY 2,39 | 50,30M |
| 2026-09-11 | CNY 2,42 | -%3,59 | CNY 2,49 | CNY 2,50 | CNY 2,40 | 103,92M |
| 2026-09-10 | CNY 2,51 | +%0,80 | CNY 2,48 | CNY 2,52 | CNY 2,47 | 78,18M |
| 2026-09-09 | CNY 2,49 | -%0,40 | CNY 2,50 | CNY 2,50 | CNY 2,47 | 51,08M |
| 2026-09-08 | CNY 2,50 | +%0,81 | CNY 2,48 | CNY 2,52 | CNY 2,46 | 63,11M |
| 2026-09-07 | CNY 2,48 | -%0,80 | CNY 2,50 | CNY 2,51 | CNY 2,47 | 74,68M |
| 2026-09-04 | CNY 2,50 | +%0,81 | CNY 2,49 | CNY 2,55 | CNY 2,49 | 87,86M |
| 2026-09-03 | CNY 2,48 | -%0,40 | CNY 2,49 | CNY 2,51 | CNY 2,47 | 62,25M |
| 2026-09-02 | CNY 2,49 | -%1,97 | CNY 2,52 | CNY 2,53 | CNY 2,46 | 74,01M |
| 2026-09-01 | CNY 2,54 | +%2,01 | CNY 2,48 | CNY 2,55 | CNY 2,48 | 106,06M |
| 2026-08-31 | CNY 2,49 | -%1,58 | CNY 2,54 | CNY 2,55 | CNY 2,47 | 83,75M |
| 2026-08-28 | CNY 2,53 | -%1,17 | CNY 2,55 | CNY 2,56 | CNY 2,50 | 62,58M |
| 2026-08-27 | CNY 2,56 | +%0,79 | CNY 2,53 | CNY 2,57 | CNY 2,52 | 73,81M |
| 2026-08-26 | CNY 2,54 | +%0,79 | CNY 2,52 | CNY 2,57 | CNY 2,50 | 74,11M |
| 2026-08-25 | CNY 2,52 | +%2,86 | CNY 2,45 | CNY 2,53 | CNY 2,44 | 67,19M |
| 2026-08-24 | CNY 2,45 | -%0,41 | CNY 2,46 | CNY 2,48 | CNY 2,44 | 45,10M |
| 2026-08-21 | CNY 2,46 | -%0,81 | CNY 2,46 | CNY 2,49 | CNY 2,44 | 42,23M |
| 2026-08-20 | CNY 2,48 | +%1,64 | CNY 2,44 | CNY 2,49 | CNY 2,44 | 54,03M |
| 2026-08-19 | CNY 2,44 | -%2,01 | CNY 2,48 | CNY 2,50 | CNY 2,44 | 62,69M |
| 2026-08-18 | CNY 2,49 | -%1,97 | CNY 2,54 | CNY 2,55 | CNY 2,46 | 98,73M |
| 2026-08-17 | CNY 2,54 | -%1,55 | CNY 2,56 | CNY 2,57 | CNY 2,51 | 93,85M |
| 2026-08-14 | CNY 2,58 | -%0,39 | CNY 2,54 | CNY 2,62 | CNY 2,46 | 171,60M |
| 2026-08-13 | CNY 2,59 | +%1,57 | CNY 2,58 | CNY 2,70 | CNY 2,54 | 136,36M |
| 2026-08-12 | CNY 2,55 | +%0,79 | CNY 2,52 | CNY 2,57 | CNY 2,50 | 56,83M |
| 2026-08-11 | CNY 2,53 | -%1,17 | CNY 2,55 | CNY 2,62 | CNY 2,52 | 65,32M |
| 2026-08-10 | CNY 2,56 | +%1,99 | CNY 2,52 | CNY 2,56 | CNY 2,51 | 65,92M |
| 2026-08-07 | CNY 2,51 | -%1,18 | CNY 2,55 | CNY 2,55 | CNY 2,48 | 59,10M |
| 2026-08-06 | CNY 2,54 | -%1,55 | CNY 2,58 | CNY 2,59 | CNY 2,52 | 61,40M |
| 2026-08-05 | CNY 2,58 | -%0,39 | CNY 2,59 | CNY 2,62 | CNY 2,57 | 60,92M |
| 2026-08-04 | CNY 2,59 | -%0,77 | CNY 2,63 | CNY 2,64 | CNY 2,58 | 54,59M |
| 2026-08-03 | CNY 2,61 | +%1,95 | CNY 2,56 | CNY 2,62 | CNY 2,55 | 64,78M |
| 2026-07-31 | CNY 2,56 | +%0,39 | CNY 2,55 | CNY 2,58 | CNY 2,54 | 60,49M |
| 2026-07-30 | CNY 2,55 | +%0,79 | CNY 2,52 | CNY 2,58 | CNY 2,50 | 69,94M |
| 2026-07-29 | CNY 2,53 | +%2,43 | CNY 2,47 | CNY 2,55 | CNY 2,47 | 76,47M |
| 2026-07-28 | CNY 2,47 | %0,00 | CNY 2,47 | CNY 2,48 | CNY 2,44 | 62,52M |
| 2026-07-27 | CNY 2,47 | +%2,49 | CNY 2,41 | CNY 2,49 | CNY 2,39 | 69,10M |
| 2026-07-24 | CNY 2,41 | -%3,60 | CNY 2,49 | CNY 2,51 | CNY 2,40 | 66,04M |
| 2026-07-23 | CNY 2,50 | +%1,63 | CNY 2,46 | CNY 2,51 | CNY 2,44 | 61,90M |
| 2026-07-22 | CNY 2,46 | -%1,60 | CNY 2,48 | CNY 2,50 | CNY 2,44 | 89,16M |
| 2026-07-21 | CNY 2,50 | +%3,31 | CNY 2,42 | CNY 2,55 | CNY 2,42 | 121,22M |
| 2026-07-20 | CNY 2,42 | +%2,11 | CNY 2,38 | CNY 2,45 | CNY 2,37 | 90,05M |
| 2026-07-17 | CNY 2,37 | -%2,47 | CNY 2,42 | CNY 2,46 | CNY 2,36 | 79,48M |
| 2026-07-16 | CNY 2,43 | -%0,82 | CNY 2,42 | CNY 2,46 | CNY 2,39 | 60,28M |
| 2026-07-15 | CNY 2,45 | +%1,66 | CNY 2,40 | CNY 2,48 | CNY 2,39 | 76,80M |
| 2026-07-14 | CNY 2,41 | +%1,26 | CNY 2,37 | CNY 2,42 | CNY 2,36 | 56,03M |
| 2026-07-13 | CNY 2,38 | -%2,46 | CNY 2,43 | CNY 2,45 | CNY 2,36 | 66,07M |
| 2026-07-10 | CNY 2,44 | +%0,41 | CNY 2,41 | CNY 2,49 | CNY 2,39 | 69,75M |
| 2026-07-09 | CNY 2,43 | +%0,83 | CNY 2,39 | CNY 2,44 | CNY 2,37 | 53,76M |
| 2026-07-08 | CNY 2,41 | +%0,84 | CNY 2,38 | CNY 2,42 | CNY 2,36 | 47,57M |
| 2026-07-07 | CNY 2,39 | -%2,45 | CNY 2,45 | CNY 2,47 | CNY 2,37 | 62,61M |
| 2026-07-06 | CNY 2,45 | -%1,21 | CNY 2,48 | CNY 2,50 | CNY 2,42 | 59,83M |
| 2026-07-03 | CNY 2,48 | +%0,40 | CNY 2,47 | CNY 2,50 | CNY 2,44 | 50,61M |
| 2026-07-02 | CNY 2,47 | -%1,98 | CNY 2,51 | CNY 2,55 | CNY 2,45 | 62,37M |
| 2026-07-01 | CNY 2,52 | +%3,28 | CNY 2,44 | CNY 2,55 | CNY 2,40 | 81,49M |
| 2026-06-30 | CNY 2,44 | -%0,81 | CNY 2,46 | CNY 2,48 | CNY 2,43 | 53,93M |
| 2026-06-29 | CNY 2,46 | -%1,20 | CNY 2,48 | CNY 2,50 | CNY 2,42 | 67,88M |
| 2026-06-26 | CNY 2,49 | -%4,60 | CNY 2,59 | CNY 2,63 | CNY 2,48 | 88,06M |
| 2026-06-25 | CNY 2,61 | -%0,38 | CNY 2,61 | CNY 2,66 | CNY 2,57 | 71,66M |
| 2026-06-24 | CNY 2,62 | -%3,32 | CNY 2,70 | CNY 2,73 | CNY 2,59 | 81,65M |
| 2026-06-23 | CNY 2,71 | +%0,74 | CNY 2,69 | CNY 2,79 | CNY 2,68 | 109,58M |
| 2026-06-22 | CNY 2,69 | +%3,07 | CNY 2,61 | CNY 2,70 | CNY 2,53 | 88,11M |
| 2026-06-18 | CNY 2,61 | -%2,97 | CNY 2,67 | CNY 2,70 | CNY 2,61 | 73,70M |
| 2026-06-17 | CNY 2,69 | -%1,82 | CNY 2,72 | CNY 2,76 | CNY 2,68 | 69,07M |
| 2026-06-16 | CNY 2,74 | +%1,48 | CNY 2,69 | CNY 2,75 | CNY 2,65 | 64,92M |
| 2026-06-15 | CNY 2,70 | +%1,50 | CNY 2,67 | CNY 2,75 | CNY 2,66 | 77,70M |
| 2026-06-12 | CNY 2,66 | +%1,92 | CNY 2,63 | CNY 2,68 | CNY 2,60 | 57,58M |
| 2026-06-11 | CNY 2,61 | -%2,61 | CNY 2,65 | CNY 2,70 | CNY 2,58 | 58,10M |
| 2026-06-10 | CNY 2,68 | +%0,37 | CNY 2,66 | CNY 2,73 | CNY 2,62 | 65,55M |
| 2026-06-09 | CNY 2,67 | %0,00 | CNY 2,67 | CNY 2,70 | CNY 2,63 | 59,13M |
| 2026-06-08 | CNY 2,67 | -%4,98 | CNY 2,74 | CNY 2,80 | CNY 2,65 | 76,55M |
| 2026-06-05 | CNY 2,81 | -%3,10 | CNY 2,90 | CNY 2,91 | CNY 2,79 | 81,12M |
| 2026-06-04 | CNY 2,90 | -%3,33 | CNY 2,99 | CNY 2,99 | CNY 2,89 | 69,99M |
| 2026-06-03 | CNY 3,00 | -%0,99 | CNY 3,02 | CNY 3,04 | CNY 2,99 | 58,63M |
| 2026-06-02 | CNY 3,03 | -%0,98 | CNY 3,07 | CNY 3,08 | CNY 3,01 | 58,59M |
| 2026-06-01 | CNY 3,06 | -%0,97 | CNY 3,08 | CNY 3,10 | CNY 3,02 | 64,92M |
| 2026-05-29 | CNY 3,09 | %0,00 | CNY 3,09 | CNY 3,17 | CNY 3,08 | 75,91M |
| 2026-05-28 | CNY 3,09 | -%1,90 | CNY 3,11 | CNY 3,14 | CNY 3,06 | 60,54M |
| 2026-05-27 | CNY 3,15 | %0,00 | CNY 3,13 | CNY 3,28 | CNY 3,12 | 86,00M |
| 2026-05-26 | CNY 3,15 | -%1,56 | CNY 3,20 | CNY 3,21 | CNY 3,10 | 83,37M |