Huaan Securities Co., Ltd. Class A 600909
SSE · Çin · Finans
CNY 7,77+0,08 (+%1,04)
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 7,77 | +%1,04 | CNY 7,71 | CNY 7,78 | CNY 7,67 | 54,35M |
| 2026-09-29 | CNY 7,69 | +%1,32 | CNY 7,56 | CNY 7,73 | CNY 7,56 | 53,91M |
| 2026-09-28 | CNY 7,59 | -%2,94 | CNY 7,83 | CNY 7,84 | CNY 7,52 | 76,21M |
| 2026-09-24 | CNY 7,82 | -%3,34 | CNY 8,05 | CNY 8,06 | CNY 7,81 |
| 69,96M |
| 2026-09-23 | CNY 8,09 | -%0,74 | CNY 8,18 | CNY 8,21 | CNY 8,06 | 53,19M |
| 2026-09-22 | CNY 8,15 | +%0,12 | CNY 8,21 | CNY 8,21 | CNY 8,10 | 84,55M |
| 2026-09-21 | CNY 8,14 | +%3,04 | CNY 7,93 | CNY 8,16 | CNY 7,93 | 103,53M |
| 2026-09-18 | CNY 7,90 | +%2,20 | CNY 7,77 | CNY 7,93 | CNY 7,77 | 87,35M |
| 2026-09-17 | CNY 7,73 | -%0,39 | CNY 7,70 | CNY 7,86 | CNY 7,69 | 72,99M |
| 2026-09-16 | CNY 7,76 | +%2,11 | CNY 7,58 | CNY 7,81 | CNY 7,55 | 74,71M |
| 2026-09-15 | CNY 7,60 | -%1,04 | CNY 7,68 | CNY 7,69 | CNY 7,57 | 61,49M |
| 2026-09-14 | CNY 7,68 | -%0,78 | CNY 7,66 | CNY 7,74 | CNY 7,63 | 57,08M |
| 2026-09-11 | CNY 7,74 | -%4,21 | CNY 8,01 | CNY 8,02 | CNY 7,66 | 129,94M |
| 2026-09-10 | CNY 8,08 | +%0,12 | CNY 8,04 | CNY 8,17 | CNY 8,01 | 74,79M |
| 2026-09-09 | CNY 8,07 | +%0,62 | CNY 8,05 | CNY 8,15 | CNY 7,99 | 77,08M |
| 2026-09-08 | CNY 8,02 | -%0,99 | CNY 8,11 | CNY 8,15 | CNY 8,01 | 92,82M |
| 2026-09-07 | CNY 8,10 | -%1,82 | CNY 8,28 | CNY 8,40 | CNY 8,08 | 126,83M |
| 2026-09-04 | CNY 8,25 | +%1,10 | CNY 8,23 | CNY 8,51 | CNY 8,19 | 187,49M |
| 2026-09-03 | CNY 8,16 | +%2,38 | CNY 8,01 | CNY 8,22 | CNY 7,98 | 125,22M |
| 2026-09-02 | CNY 7,97 | -%4,21 | CNY 8,21 | CNY 8,23 | CNY 7,96 | 131,45M |
| 2026-09-01 | CNY 8,32 | %0,00 | CNY 8,27 | CNY 8,39 | CNY 8,22 | 98,81M |
| 2026-08-31 | CNY 8,32 | -%0,12 | CNY 8,31 | CNY 8,36 | CNY 8,11 | 111,44M |
| 2026-08-28 | CNY 8,33 | -%1,07 | CNY 8,37 | CNY 8,41 | CNY 8,31 | 94,64M |
| 2026-08-27 | CNY 8,42 | +%0,96 | CNY 8,28 | CNY 8,44 | CNY 8,26 | 151,57M |
| 2026-08-26 | CNY 8,34 | +%2,71 | CNY 8,11 | CNY 8,44 | CNY 8,11 | 160,21M |
| 2026-08-25 | CNY 8,12 | -%0,85 | CNY 8,09 | CNY 8,19 | CNY 7,96 | 97,22M |
| 2026-08-24 | CNY 8,19 | +%0,24 | CNY 8,16 | CNY 8,40 | CNY 8,01 | 112,81M |
| 2026-08-21 | CNY 8,17 | +%1,62 | CNY 8,03 | CNY 8,21 | CNY 7,98 | 76,61M |
| 2026-08-20 | CNY 8,04 | -%0,50 | CNY 8,16 | CNY 8,20 | CNY 7,96 | 88,98M |
| 2026-08-19 | CNY 8,08 | -%2,88 | CNY 8,20 | CNY 8,40 | CNY 8,05 | 127,81M |
| 2026-08-18 | CNY 8,32 | -%2,58 | CNY 8,49 | CNY 8,54 | CNY 8,23 | 99,86M |
| 2026-08-17 | CNY 8,54 | +%3,14 | CNY 8,28 | CNY 8,54 | CNY 8,24 | 116,91M |
| 2026-08-14 | CNY 8,28 | +%0,36 | CNY 8,26 | CNY 8,36 | CNY 8,16 | 88,32M |
| 2026-08-13 | CNY 8,25 | -%1,20 | CNY 8,41 | CNY 8,47 | CNY 8,23 | 115,13M |
| 2026-08-12 | CNY 8,35 | +%1,83 | CNY 8,18 | CNY 8,40 | CNY 8,17 | 106,52M |
| 2026-08-11 | CNY 8,20 | -%0,49 | CNY 8,19 | CNY 8,32 | CNY 8,16 | 93,15M |
| 2026-08-10 | CNY 8,24 | +%0,37 | CNY 8,26 | CNY 8,42 | CNY 8,13 | 118,45M |
| 2026-08-07 | CNY 8,21 | +%1,36 | CNY 8,06 | CNY 8,28 | CNY 8,00 | 130,20M |
| 2026-08-06 | CNY 8,10 | %0,00 | CNY 8,00 | CNY 8,16 | CNY 7,94 | 118,39M |
| 2026-08-05 | CNY 8,10 | +%4,52 | CNY 7,73 | CNY 8,23 | CNY 7,71 | 207,71M |
| 2026-08-04 | CNY 7,75 | +%1,17 | CNY 7,70 | CNY 7,82 | CNY 7,67 | 114,91M |
| 2026-08-03 | CNY 7,66 | +%0,26 | CNY 7,49 | CNY 7,68 | CNY 7,47 | 123,11M |
| 2026-07-31 | CNY 7,64 | +%0,79 | CNY 7,88 | CNY 7,98 | CNY 7,64 | 206,11M |
| 2026-07-30 | CNY 7,58 | -%1,81 | CNY 7,63 | CNY 7,80 | CNY 7,47 | 175,23M |
| 2026-07-29 | CNY 7,72 | +%4,04 | CNY 7,43 | CNY 7,84 | CNY 7,35 | 223,60M |
| 2026-07-28 | CNY 7,42 | -%9,07 | CNY 7,84 | CNY 7,89 | CNY 7,38 | 318,36M |
| 2026-07-27 | CNY 8,16 | -%9,43 | CNY 8,74 | CNY 8,74 | CNY 8,11 | 306,77M |
| 2026-07-24 | CNY 9,01 | -%1,42 | CNY 9,02 | CNY 9,14 | CNY 8,62 | 292,42M |
| 2026-07-23 | CNY 9,14 | +%6,16 | CNY 8,60 | CNY 9,31 | CNY 8,52 | 300,23M |
| 2026-07-22 | CNY 8,61 | +%1,89 | CNY 8,28 | CNY 8,86 | CNY 8,25 | 277,57M |
| 2026-07-21 | CNY 8,45 | +%4,58 | CNY 8,08 | CNY 8,50 | CNY 7,79 | 278,89M |
| 2026-07-20 | CNY 8,08 | -%1,10 | CNY 8,45 | CNY 8,73 | CNY 7,82 | 245,82M |
| 2026-07-17 | CNY 8,17 | -%4,44 | CNY 8,55 | CNY 8,58 | CNY 8,07 | 249,45M |
| 2026-07-16 | CNY 8,55 | -%10,00 | CNY 9,13 | CNY 9,20 | CNY 8,55 | 293,18M |
| 2026-07-15 | CNY 9,50 | +%3,26 | CNY 9,33 | CNY 9,85 | CNY 9,30 | 331,51M |
| 2026-07-14 | CNY 9,20 | +%3,84 | CNY 8,96 | CNY 9,28 | CNY 8,69 | 253,17M |
| 2026-07-13 | CNY 8,86 | -%6,04 | CNY 9,29 | CNY 9,44 | CNY 8,78 | 254,86M |
| 2026-07-10 | CNY 9,43 | -%6,63 | CNY 10,20 | CNY 10,39 | CNY 9,42 | 391,23M |
| 2026-07-09 | CNY 10,10 | +%10,02 | CNY 9,78 | CNY 10,10 | CNY 9,67 | 320,41M |
| 2026-07-08 | CNY 9,18 | -%6,52 | CNY 9,81 | CNY 9,89 | CNY 9,13 | 265,57M |
| 2026-07-07 | CNY 9,82 | -%2,58 | CNY 10,01 | CNY 10,34 | CNY 9,75 | 234,73M |
| 2026-07-06 | CNY 10,08 | -%6,84 | CNY 11,04 | CNY 11,18 | CNY 10,03 | 317,48M |
| 2026-07-03 | CNY 10,82 | -%9,46 | CNY 11,81 | CNY 11,98 | CNY 10,82 | 393,78M |
| 2026-07-02 | CNY 11,95 | -%2,21 | CNY 12,49 | CNY 12,95 | CNY 11,61 | 439,58M |
| 2026-07-01 | CNY 12,22 | +%9,99 | CNY 11,28 | CNY 12,22 | CNY 11,21 | 213,51M |
| 2026-06-30 | CNY 11,11 | -%5,20 | CNY 11,47 | CNY 11,70 | CNY 10,99 | 385,43M |
| 2026-06-29 | CNY 11,72 | -%3,46 | CNY 12,59 | CNY 12,84 | CNY 11,10 | 497,29M |
| 2026-06-26 | CNY 12,14 | +%0,75 | CNY 12,00 | CNY 12,91 | CNY 11,91 | 506,12M |
| 2026-06-25 | CNY 12,05 | +%4,69 | CNY 11,99 | CNY 12,65 | CNY 11,27 | 550,54M |
| 2026-06-24 | CNY 11,51 | +%10,04 | CNY 10,20 | CNY 11,51 | CNY 10,20 | 515,84M |
| 2026-06-23 | CNY 10,46 | +%9,87 | CNY 9,53 | CNY 10,47 | CNY 9,43 | 527,09M |
| 2026-06-22 | CNY 9,52 | +%6,13 | CNY 9,00 | CNY 9,66 | CNY 9,00 | 321,01M |
| 2026-06-18 | CNY 8,97 | +%2,05 | CNY 8,77 | CNY 9,17 | CNY 8,62 | 244,29M |
| 2026-06-17 | CNY 8,79 | +%4,77 | CNY 8,27 | CNY 9,05 | CNY 8,26 | 279,84M |
| 2026-06-16 | CNY 8,39 | +%5,40 | CNY 8,00 | CNY 8,43 | CNY 7,89 | 349,75M |
| 2026-06-15 | CNY 7,96 | +%8,30 | CNY 7,44 | CNY 8,09 | CNY 7,38 | 396,17M |
| 2026-06-12 | CNY 7,35 | +%1,10 | CNY 7,37 | CNY 7,51 | CNY 7,29 | 226,56M |
| 2026-06-11 | CNY 7,27 | -%2,42 | CNY 7,39 | CNY 7,46 | CNY 7,12 | 153,11M |
| 2026-06-10 | CNY 7,45 | +%5,67 | CNY 6,93 | CNY 7,51 | CNY 6,89 | 237,03M |
| 2026-06-09 | CNY 7,05 | +%0,28 | CNY 7,08 | CNY 7,15 | CNY 6,88 | 117,83M |
| 2026-06-08 | CNY 7,03 | -%3,43 | CNY 7,06 | CNY 7,20 | CNY 6,90 | 129,51M |
| 2026-06-05 | CNY 7,28 | -%3,32 | CNY 7,39 | CNY 7,52 | CNY 7,24 | 165,86M |
| 2026-06-04 | CNY 7,53 | +%1,21 | CNY 7,40 | CNY 7,58 | CNY 7,30 | 171,94M |
| 2026-06-03 | CNY 7,44 | +%4,64 | CNY 7,08 | CNY 7,69 | CNY 7,01 | 243,81M |
| 2026-06-02 | CNY 7,11 | -%1,66 | CNY 7,27 | CNY 7,35 | CNY 7,03 | 142,79M |
| 2026-06-01 | CNY 7,23 | +%0,84 | CNY 7,23 | CNY 7,56 | CNY 7,20 | 177,51M |
| 2026-05-29 | CNY 7,17 | -%2,85 | CNY 7,37 | CNY 7,43 | CNY 7,12 | 220,68M |
| 2026-05-28 | CNY 7,38 | -%3,40 | CNY 7,64 | CNY 7,80 | CNY 7,34 | 220,88M |
| 2026-05-27 | CNY 7,64 | +%0,92 | CNY 7,57 | CNY 8,16 | CNY 7,56 | 283,17M |
| 2026-05-26 | CNY 7,57 | +%3,13 | CNY 7,22 | CNY 7,74 | CNY 7,20 | 299,77M |