CITIC Metal Co., Ltd. Class A 601061
SSE · Çin · Dağıtım Hizmetleri
CNY 10,55+0,03 (+%0,29)
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 10,55 | +%0,29 | CNY 10,53 | CNY 10,64 | CNY 10,46 | 7,68M |
| 2026-09-29 | CNY 10,52 | +%0,96 | CNY 10,49 | CNY 10,56 | CNY 10,40 | 8,31M |
| 2026-09-28 | CNY 10,42 | -%3,79 | CNY 10,68 | CNY 10,70 | CNY 10,35 | 13,54M |
| 2026-09-24 | CNY 10,83 | -%4,58 | CNY 11,24 | CNY 11,27 | CNY 10,79 | 16,57M |
| 2026-09-23 | CNY 11,35 | -%2,16 | CNY 11,70 | CNY 11,80 | CNY 11,32 | 11,43M |
| 2026-09-22 | CNY 11,60 | -%0,26 | CNY 11,60 | CNY 11,85 | CNY 11,59 | 12,90M |
| 2026-09-21 | CNY 11,63 | +%0,78 | CNY 11,62 | CNY 11,68 | CNY 11,38 | 11,28M |
| 2026-09-18 | CNY 11,54 | +%3,68 | CNY 11,32 | CNY 11,64 | CNY 11,29 | 18,61M |
| 2026-09-17 | CNY 11,13 | -%1,94 | CNY 11,21 | CNY 11,45 | CNY 10,92 | 16,20M |
| 2026-09-16 | CNY 11,35 | +%3,46 | CNY 10,99 | CNY 11,42 | CNY 10,90 | 16,29M |
| 2026-09-15 | CNY 10,97 | -%2,32 | CNY 11,12 | CNY 11,23 | CNY 10,93 | 12,08M |
| 2026-09-14 | CNY 11,23 | -%3,19 | CNY 11,46 | CNY 11,54 | CNY 11,18 | 19,40M |
| 2026-09-11 | CNY 11,60 | -%8,23 | CNY 12,01 | CNY 12,04 | CNY 11,38 | 42,09M |
| 2026-09-10 | CNY 12,64 | +%3,78 | CNY 12,53 | CNY 12,80 | CNY 12,30 | 29,83M |
| 2026-09-09 | CNY 12,18 | +%4,91 | CNY 11,61 | CNY 12,25 | CNY 11,61 | 24,03M |
| 2026-09-08 | CNY 11,61 | +%2,47 | CNY 11,47 | CNY 11,72 | CNY 11,46 | 13,96M |
| 2026-09-07 | CNY 11,33 | -%1,82 | CNY 11,49 | CNY 11,58 | CNY 11,29 | 11,63M |
| 2026-09-04 | CNY 11,54 | +%0,44 | CNY 11,60 | CNY 11,80 | CNY 11,49 | 12,84M |
| 2026-09-03 | CNY 11,49 | +%0,61 | CNY 11,50 | CNY 11,63 | CNY 11,41 | 10,87M |
| 2026-09-02 | CNY 11,42 | -%2,97 | CNY 11,68 | CNY 11,68 | CNY 11,06 | 18,59M |
| 2026-09-01 | CNY 11,77 | %0,00 | CNY 11,83 | CNY 11,97 | CNY 11,74 | 14,59M |
| 2026-08-31 | CNY 11,77 | -%2,00 | CNY 11,78 | CNY 11,96 | CNY 11,48 | 22,40M |
| 2026-08-28 | CNY 12,01 | +%0,76 | CNY 11,88 | CNY 12,12 | CNY 11,79 | 15,70M |
| 2026-08-27 | CNY 11,92 | -%0,83 | CNY 11,90 | CNY 12,01 | CNY 11,74 | 17,60M |
| 2026-08-26 | CNY 12,02 | +%5,07 | CNY 11,50 | CNY 12,17 | CNY 11,43 | 33,73M |
| 2026-08-25 | CNY 11,44 | -%1,46 | CNY 11,50 | CNY 11,97 | CNY 11,33 | 22,81M |
| 2026-08-24 | CNY 11,61 | -%3,25 | CNY 12,08 | CNY 12,21 | CNY 11,42 | 27,91M |
| 2026-08-21 | CNY 12,00 | +%0,33 | CNY 12,20 | CNY 12,39 | CNY 11,89 | 25,12M |
| 2026-08-20 | CNY 11,96 | +%3,55 | CNY 12,00 | CNY 12,38 | CNY 11,77 | 29,94M |
| 2026-08-19 | CNY 11,55 | -%4,15 | CNY 11,82 | CNY 11,93 | CNY 11,53 | 13,69M |
| 2026-08-18 | CNY 12,05 | +%0,17 | CNY 11,91 | CNY 12,18 | CNY 11,84 | 17,69M |
| 2026-08-17 | CNY 12,03 | +%2,73 | CNY 11,88 | CNY 12,19 | CNY 11,82 | 17,65M |
| 2026-08-14 | CNY 11,71 | +%0,95 | CNY 11,65 | CNY 11,74 | CNY 11,55 | 14,43M |
| 2026-08-13 | CNY 11,60 | -%3,65 | CNY 11,98 | CNY 12,10 | CNY 11,58 | 21,49M |
| 2026-08-12 | CNY 12,04 | -%1,15 | CNY 12,13 | CNY 12,42 | CNY 12,00 | 22,47M |
| 2026-08-11 | CNY 12,18 | -%3,03 | CNY 12,57 | CNY 13,17 | CNY 12,13 | 42,67M |
| 2026-08-10 | CNY 12,56 | +%3,29 | CNY 12,39 | CNY 12,61 | CNY 12,18 | 26,16M |
| 2026-08-07 | CNY 12,16 | +%1,33 | CNY 11,91 | CNY 12,29 | CNY 11,88 | 20,49M |
| 2026-08-06 | CNY 12,00 | -%2,20 | CNY 12,44 | CNY 12,49 | CNY 11,92 | 26,79M |
| 2026-08-05 | CNY 12,27 | +%5,50 | CNY 11,78 | CNY 12,39 | CNY 11,74 | 28,06M |
| 2026-08-04 | CNY 11,63 | +%0,26 | CNY 11,63 | CNY 11,80 | CNY 11,56 | 14,53M |
| 2026-08-03 | CNY 11,60 | -%2,36 | CNY 11,98 | CNY 11,98 | CNY 11,54 | 21,17M |
| 2026-07-31 | CNY 11,88 | +%3,04 | CNY 11,54 | CNY 11,97 | CNY 11,54 | 20,42M |
| 2026-07-30 | CNY 11,53 | -%1,37 | CNY 11,66 | CNY 12,16 | CNY 11,51 | 22,77M |
| 2026-07-29 | CNY 11,69 | +%1,65 | CNY 11,71 | CNY 11,96 | CNY 11,37 | 29,94M |
| 2026-07-28 | CNY 11,50 | +%2,68 | CNY 11,02 | CNY 11,65 | CNY 10,88 | 37,59M |
| 2026-07-27 | CNY 11,20 | +%4,09 | CNY 10,82 | CNY 11,25 | CNY 10,74 | 31,63M |
| 2026-07-24 | CNY 10,76 | -%7,72 | CNY 11,49 | CNY 11,49 | CNY 10,75 | 36,50M |
| 2026-07-23 | CNY 11,66 | +%10,00 | CNY 10,54 | CNY 11,66 | CNY 10,54 | 24,45M |
| 2026-07-22 | CNY 10,60 | +%2,32 | CNY 10,51 | CNY 10,88 | CNY 10,39 | 20,26M |
| 2026-07-21 | CNY 10,36 | +%3,60 | CNY 10,13 | CNY 10,38 | CNY 10,03 | 20,14M |
| 2026-07-20 | CNY 10,00 | +%1,01 | CNY 9,92 | CNY 10,13 | CNY 9,82 | 16,58M |
| 2026-07-17 | CNY 9,90 | -%5,08 | CNY 10,39 | CNY 10,42 | CNY 9,86 | 18,42M |
| 2026-07-16 | CNY 10,43 | -%3,60 | CNY 10,63 | CNY 10,82 | CNY 10,39 | 14,66M |
| 2026-07-15 | CNY 10,82 | +%2,37 | CNY 10,72 | CNY 11,10 | CNY 10,71 | 19,71M |
| 2026-07-14 | CNY 10,57 | +%3,12 | CNY 10,22 | CNY 10,59 | CNY 10,13 | 15,36M |
| 2026-07-13 | CNY 10,25 | -%3,85 | CNY 10,62 | CNY 10,63 | CNY 10,24 | 13,24M |
| 2026-07-10 | CNY 10,66 | -%0,09 | CNY 10,72 | CNY 10,88 | CNY 10,62 | 12,74M |
| 2026-07-09 | CNY 10,67 | -%1,75 | CNY 10,83 | CNY 10,92 | CNY 10,26 | 15,08M |
| 2026-07-08 | CNY 10,86 | -%2,07 | CNY 11,08 | CNY 11,21 | CNY 10,84 | 11,37M |
| 2026-07-07 | CNY 11,09 | -%2,46 | CNY 11,35 | CNY 11,35 | CNY 11,08 | 13,80M |
| 2026-07-06 | CNY 11,37 | +%0,89 | CNY 11,27 | CNY 11,66 | CNY 11,20 | 18,86M |
| 2026-07-03 | CNY 11,27 | +%0,63 | CNY 11,34 | CNY 11,49 | CNY 11,22 | 16,68M |
| 2026-07-02 | CNY 11,20 | -%0,44 | CNY 11,20 | CNY 11,59 | CNY 11,01 | 22,09M |
| 2026-07-01 | CNY 11,25 | +%4,46 | CNY 10,73 | CNY 11,62 | CNY 10,64 | 25,54M |
| 2026-06-30 | CNY 10,77 | -%0,46 | CNY 10,78 | CNY 10,80 | CNY 10,59 | 15,66M |
| 2026-06-29 | CNY 10,82 | +%0,09 | CNY 10,82 | CNY 11,07 | CNY 10,72 | 17,50M |
| 2026-06-26 | CNY 10,81 | -%3,83 | CNY 11,15 | CNY 11,24 | CNY 10,81 | 18,55M |
| 2026-06-25 | CNY 11,24 | -%3,27 | CNY 11,50 | CNY 11,52 | CNY 11,21 | 19,25M |
| 2026-06-24 | CNY 11,62 | +%0,78 | CNY 11,53 | CNY 11,83 | CNY 11,43 | 16,75M |
| 2026-06-23 | CNY 11,53 | -%8,05 | CNY 12,49 | CNY 12,49 | CNY 11,47 | 30,30M |
| 2026-06-22 | CNY 12,54 | +%4,85 | CNY 11,88 | CNY 12,55 | CNY 11,80 | 33,92M |
| 2026-06-18 | CNY 11,96 | +%0,42 | CNY 11,85 | CNY 12,22 | CNY 11,64 | 25,22M |
| 2026-06-17 | CNY 11,91 | -%3,87 | CNY 12,39 | CNY 12,49 | CNY 11,90 | 27,35M |
| 2026-06-16 | CNY 12,39 | +%2,82 | CNY 12,00 | CNY 12,72 | CNY 11,88 | 35,63M |
| 2026-06-15 | CNY 12,05 | +%6,17 | CNY 11,69 | CNY 12,09 | CNY 11,65 | 46,96M |
| 2026-06-12 | CNY 11,35 | +%1,89 | CNY 11,35 | CNY 11,85 | CNY 11,16 | 27,96M |
| 2026-06-11 | CNY 11,14 | +%0,81 | CNY 11,03 | CNY 11,22 | CNY 10,90 | 13,81M |
| 2026-06-10 | CNY 11,05 | -%2,56 | CNY 11,27 | CNY 11,27 | CNY 10,86 | 17,15M |
| 2026-06-09 | CNY 11,34 | -%1,48 | CNY 11,50 | CNY 11,58 | CNY 11,10 | 16,29M |
| 2026-06-08 | CNY 11,51 | -%4,95 | CNY 11,88 | CNY 11,96 | CNY 11,40 | 17,29M |
| 2026-06-05 | CNY 12,11 | -%2,65 | CNY 12,40 | CNY 12,52 | CNY 12,07 | 14,24M |
| 2026-06-04 | CNY 12,44 | -%3,72 | CNY 12,78 | CNY 12,82 | CNY 12,35 | 14,21M |
| 2026-06-03 | CNY 12,92 | -%0,92 | CNY 12,98 | CNY 13,17 | CNY 12,76 | 13,56M |
| 2026-06-02 | CNY 13,04 | +%0,85 | CNY 12,93 | CNY 13,15 | CNY 12,59 | 17,74M |
| 2026-06-01 | CNY 12,93 | -%1,75 | CNY 13,13 | CNY 13,27 | CNY 12,78 | 21,12M |
| 2026-05-29 | CNY 13,16 | -%2,08 | CNY 13,58 | CNY 13,59 | CNY 13,13 | 13,26M |
| 2026-05-28 | CNY 13,44 | -%2,25 | CNY 13,68 | CNY 13,74 | CNY 13,15 | 15,58M |
| 2026-05-27 | CNY 13,75 | -%2,90 | CNY 14,08 | CNY 14,17 | CNY 13,53 | 16,61M |
| 2026-05-26 | CNY 14,16 | +%2,61 | CNY 13,85 | CNY 14,19 | CNY 13,54 | 20,57M |