Zhongtai Securities Co Ltd Class A 600918
SSE · Çin · Finans
CNY 5,42+0,03 (+%0,56)
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 5,42 | +%0,56 | CNY 5,40 | CNY 5,43 | CNY 5,36 | 18,20M |
| 2026-09-29 | CNY 5,39 | +%0,94 | CNY 5,33 | CNY 5,42 | CNY 5,32 | 21,75M |
| 2026-09-28 | CNY 5,34 | -%1,48 | CNY 5,40 | CNY 5,42 | CNY 5,31 | 25,21M |
| 2026-09-24 | CNY 5,42 | -%1,63 | CNY 5,50 | CNY 5,51 | CNY 5,39 | 22,01M |
| 2026-09-23 | CNY 5,51 | -%0,72 | CNY 5,56 | CNY 5,58 | CNY 5,49 | 21,34M |
| 2026-09-22 | CNY 5,55 | +%0,54 | CNY 5,53 | CNY 5,60 | CNY 5,51 | 29,33M |
| 2026-09-21 | CNY 5,52 | +%1,28 | CNY 5,45 | CNY 5,54 | CNY 5,44 | 27,04M |
| 2026-09-18 | CNY 5,45 | +%0,93 | CNY 5,42 | CNY 5,49 | CNY 5,41 | 27,43M |
| 2026-09-17 | CNY 5,40 | -%1,10 | CNY 5,43 | CNY 5,46 | CNY 5,39 | 18,07M |
| 2026-09-16 | CNY 5,46 | +%0,92 | CNY 5,42 | CNY 5,48 | CNY 5,34 | 22,24M |
| 2026-09-15 | CNY 5,41 | -%1,28 | CNY 5,47 | CNY 5,50 | CNY 5,40 | 20,40M |
| 2026-09-14 | CNY 5,48 | -%0,36 | CNY 5,47 | CNY 5,51 | CNY 5,44 | 23,32M |
| 2026-09-11 | CNY 5,50 | -%3,68 | CNY 5,67 | CNY 5,68 | CNY 5,47 | 59,04M |
| 2026-09-10 | CNY 5,71 | +%1,96 | CNY 5,61 | CNY 5,73 | CNY 5,58 | 51,03M |
| 2026-09-09 | CNY 5,60 | %0,00 | CNY 5,59 | CNY 5,62 | CNY 5,57 | 22,28M |
| 2026-09-08 | CNY 5,60 | +%0,36 | CNY 5,58 | CNY 5,65 | CNY 5,56 | 27,24M |
| 2026-09-07 | CNY 5,58 | -%1,59 | CNY 5,68 | CNY 5,70 | CNY 5,57 | 41,16M |
| 2026-09-04 | CNY 5,67 | +%0,53 | CNY 5,66 | CNY 5,74 | CNY 5,64 | 36,83M |
| 2026-09-03 | CNY 5,64 | +%0,36 | CNY 5,62 | CNY 5,72 | CNY 5,60 | 37,07M |
| 2026-09-02 | CNY 5,62 | -%3,10 | CNY 5,76 | CNY 5,78 | CNY 5,61 | 48,34M |
| 2026-09-01 | CNY 5,80 | +%1,93 | CNY 5,70 | CNY 5,81 | CNY 5,67 | 52,41M |
| 2026-08-31 | CNY 5,69 | -%0,87 | CNY 5,71 | CNY 5,75 | CNY 5,65 | 41,60M |
| 2026-08-28 | CNY 5,74 | -%0,86 | CNY 5,77 | CNY 5,79 | CNY 5,71 | 36,83M |
| 2026-08-27 | CNY 5,79 | -%0,17 | CNY 5,77 | CNY 5,88 | CNY 5,71 | 68,35M |
| 2026-08-26 | CNY 5,80 | +%2,65 | CNY 5,65 | CNY 5,81 | CNY 5,62 | 83,24M |
| 2026-08-25 | CNY 5,65 | +%1,07 | CNY 5,60 | CNY 5,70 | CNY 5,60 | 51,59M |
| 2026-08-24 | CNY 5,59 | +%0,90 | CNY 5,55 | CNY 5,68 | CNY 5,47 | 70,19M |
| 2026-08-21 | CNY 5,54 | -%1,07 | CNY 5,59 | CNY 5,62 | CNY 5,49 | 34,98M |
| 2026-08-20 | CNY 5,60 | +%2,38 | CNY 5,48 | CNY 5,63 | CNY 5,47 | 45,20M |
| 2026-08-19 | CNY 5,47 | -%1,26 | CNY 5,53 | CNY 5,56 | CNY 5,45 | 25,74M |
| 2026-08-18 | CNY 5,54 | -%0,54 | CNY 5,54 | CNY 5,58 | CNY 5,47 | 30,30M |
| 2026-08-17 | CNY 5,57 | +%1,09 | CNY 5,50 | CNY 5,58 | CNY 5,46 | 30,49M |
| 2026-08-14 | CNY 5,51 | -%1,96 | CNY 5,61 | CNY 5,64 | CNY 5,50 | 37,21M |
| 2026-08-13 | CNY 5,62 | +%0,54 | CNY 5,58 | CNY 5,68 | CNY 5,58 | 36,91M |
| 2026-08-12 | CNY 5,59 | +%0,18 | CNY 5,57 | CNY 5,62 | CNY 5,55 | 18,38M |
| 2026-08-11 | CNY 5,58 | -%0,36 | CNY 5,58 | CNY 5,63 | CNY 5,57 | 19,92M |
| 2026-08-10 | CNY 5,60 | +%0,72 | CNY 5,55 | CNY 5,62 | CNY 5,54 | 21,46M |
| 2026-08-07 | CNY 5,56 | -%0,36 | CNY 5,57 | CNY 5,58 | CNY 5,50 | 26,37M |
| 2026-08-06 | CNY 5,58 | -%1,24 | CNY 5,65 | CNY 5,66 | CNY 5,55 | 29,57M |
| 2026-08-05 | CNY 5,65 | -%0,35 | CNY 5,67 | CNY 5,69 | CNY 5,62 | 33,19M |
| 2026-08-04 | CNY 5,67 | -%0,70 | CNY 5,70 | CNY 5,73 | CNY 5,65 | 33,61M |
| 2026-08-03 | CNY 5,71 | +%1,24 | CNY 5,56 | CNY 5,72 | CNY 5,55 | 41,02M |
| 2026-07-31 | CNY 5,64 | -%0,18 | CNY 5,65 | CNY 5,68 | CNY 5,59 | 37,40M |
| 2026-07-30 | CNY 5,65 | +%1,07 | CNY 5,57 | CNY 5,66 | CNY 5,57 | 39,33M |
| 2026-07-29 | CNY 5,59 | +%1,45 | CNY 5,50 | CNY 5,62 | CNY 5,50 | 38,36M |
| 2026-07-28 | CNY 5,51 | -%0,90 | CNY 5,53 | CNY 5,55 | CNY 5,46 | 29,13M |
| 2026-07-27 | CNY 5,56 | +%0,91 | CNY 5,51 | CNY 5,58 | CNY 5,48 | 32,55M |
| 2026-07-24 | CNY 5,51 | -%2,65 | CNY 5,63 | CNY 5,66 | CNY 5,50 | 35,35M |
| 2026-07-23 | CNY 5,66 | +%0,71 | CNY 5,60 | CNY 5,66 | CNY 5,58 | 34,19M |
| 2026-07-22 | CNY 5,62 | -%1,06 | CNY 5,65 | CNY 5,65 | CNY 5,54 | 45,71M |
| 2026-07-21 | CNY 5,68 | -%0,35 | CNY 5,70 | CNY 5,83 | CNY 5,65 | 65,14M |
| 2026-07-20 | CNY 5,70 | +%1,06 | CNY 5,66 | CNY 5,75 | CNY 5,60 | 60,70M |
| 2026-07-17 | CNY 5,64 | -%1,40 | CNY 5,69 | CNY 5,82 | CNY 5,64 | 68,44M |
| 2026-07-16 | CNY 5,72 | +%0,18 | CNY 5,67 | CNY 5,74 | CNY 5,61 | 59,29M |
| 2026-07-15 | CNY 5,71 | +%1,24 | CNY 5,57 | CNY 5,77 | CNY 5,57 | 91,33M |
| 2026-07-14 | CNY 5,64 | +%1,62 | CNY 5,51 | CNY 5,68 | CNY 5,43 | 105,55M |
| 2026-07-13 | CNY 5,55 | +%4,72 | CNY 5,39 | CNY 5,78 | CNY 5,37 | 133,72M |
| 2026-07-10 | CNY 5,30 | -%1,30 | CNY 5,34 | CNY 5,36 | CNY 5,23 | 32,89M |
| 2026-07-09 | CNY 5,37 | +%0,56 | CNY 5,35 | CNY 5,37 | CNY 5,26 | 35,74M |
| 2026-07-08 | CNY 5,34 | -%0,93 | CNY 5,37 | CNY 5,42 | CNY 5,31 | 25,87M |
| 2026-07-07 | CNY 5,39 | -%2,00 | CNY 5,48 | CNY 5,49 | CNY 5,36 | 38,40M |
| 2026-07-06 | CNY 5,50 | +%0,73 | CNY 5,50 | CNY 5,53 | CNY 5,45 | 37,94M |
| 2026-07-03 | CNY 5,46 | +%0,37 | CNY 5,45 | CNY 5,50 | CNY 5,40 | 45,27M |
| 2026-07-02 | CNY 5,44 | -%1,09 | CNY 5,49 | CNY 5,56 | CNY 5,41 | 58,21M |
| 2026-07-01 | CNY 5,50 | +%3,38 | CNY 5,32 | CNY 5,55 | CNY 5,29 | 79,29M |
| 2026-06-30 | CNY 5,32 | -%1,12 | CNY 5,35 | CNY 5,46 | CNY 5,27 | 43,46M |
| 2026-06-29 | CNY 5,38 | +%1,70 | CNY 5,29 | CNY 5,41 | CNY 5,26 | 55,96M |
| 2026-06-26 | CNY 5,29 | -%4,17 | CNY 5,48 | CNY 5,57 | CNY 5,29 | 69,98M |
| 2026-06-25 | CNY 5,52 | +%3,95 | CNY 5,29 | CNY 5,64 | CNY 5,23 | 87,82M |
| 2026-06-24 | CNY 5,31 | -%2,93 | CNY 5,42 | CNY 5,53 | CNY 5,28 | 58,89M |
| 2026-06-23 | CNY 5,47 | +%1,11 | CNY 5,41 | CNY 5,61 | CNY 5,38 | 71,32M |
| 2026-06-22 | CNY 5,41 | +%5,46 | CNY 5,12 | CNY 5,42 | CNY 5,10 | 78,12M |
| 2026-06-18 | CNY 5,13 | -%3,39 | CNY 5,29 | CNY 5,31 | CNY 5,12 | 39,13M |
| 2026-06-17 | CNY 5,31 | -%1,30 | CNY 5,35 | CNY 5,40 | CNY 5,29 | 34,39M |
| 2026-06-16 | CNY 5,38 | -%0,74 | CNY 5,39 | CNY 5,43 | CNY 5,33 | 37,10M |
| 2026-06-15 | CNY 5,42 | +%1,50 | CNY 5,33 | CNY 5,58 | CNY 5,32 | 72,33M |
| 2026-06-12 | CNY 5,34 | +%2,89 | CNY 5,21 | CNY 5,35 | CNY 5,15 | 61,34M |
| 2026-06-11 | CNY 5,19 | -%0,19 | CNY 5,15 | CNY 5,26 | CNY 5,12 | 39,12M |
| 2026-06-10 | CNY 5,20 | +%1,96 | CNY 5,07 | CNY 5,22 | CNY 4,94 | 73,27M |
| 2026-06-09 | CNY 5,10 | -%1,73 | CNY 5,21 | CNY 5,22 | CNY 5,08 | 46,29M |
| 2026-06-08 | CNY 5,19 | -%2,08 | CNY 5,21 | CNY 5,28 | CNY 5,17 | 40,54M |
| 2026-06-05 | CNY 5,30 | -%0,56 | CNY 5,33 | CNY 5,39 | CNY 5,29 | 33,51M |
| 2026-06-04 | CNY 5,33 | -%1,84 | CNY 5,40 | CNY 5,45 | CNY 5,29 | 31,84M |
| 2026-06-03 | CNY 5,43 | -%1,45 | CNY 5,50 | CNY 5,51 | CNY 5,41 | 31,99M |
| 2026-06-02 | CNY 5,51 | +%0,18 | CNY 5,48 | CNY 5,57 | CNY 5,47 | 33,42M |
| 2026-06-01 | CNY 5,50 | +%1,10 | CNY 5,43 | CNY 5,51 | CNY 5,39 | 48,01M |
| 2026-05-29 | CNY 5,44 | -%0,18 | CNY 5,45 | CNY 5,52 | CNY 5,43 | 50,29M |
| 2026-05-28 | CNY 5,45 | -%2,68 | CNY 5,57 | CNY 5,59 | CNY 5,42 | 41,20M |
| 2026-05-27 | CNY 5,60 | +%0,18 | CNY 5,57 | CNY 5,65 | CNY 5,52 | 26,55M |
| 2026-05-26 | CNY 5,59 | -%0,89 | CNY 5,62 | CNY 5,68 | CNY 5,51 | 34,78M |