Caitong Securities Co., Ltd. Class A 601108
SSE · Çin · Finans
CNY 8,15-0,02 (-%0,24)
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 8,15 | -%0,24 | CNY 8,18 | CNY 8,20 | CNY 8,12 | 23,81M |
| 2026-09-29 | CNY 8,17 | +%0,62 | CNY 8,12 | CNY 8,21 | CNY 8,11 | 27,14M |
| 2026-09-28 | CNY 8,12 | -%2,87 | CNY 8,34 | CNY 8,36 | CNY 8,10 | 39,38M |
| 2026-09-24 | CNY 8,36 | -%2,34 | CNY 8,55 | CNY 8,58 | CNY 8,35 | 32,37M |
| 2026-09-23 | CNY 8,56 | -%0,47 | CNY 8,64 | CNY 8,68 | CNY 8,54 | 30,41M |
| 2026-09-22 | CNY 8,60 | %0,00 | CNY 8,62 | CNY 8,75 | CNY 8,59 | 52,20M |
| 2026-09-21 | CNY 8,60 | +%1,90 | CNY 8,46 | CNY 8,62 | CNY 8,43 | 52,35M |
| 2026-09-18 | CNY 8,44 | +%0,72 | CNY 8,38 | CNY 8,53 | CNY 8,38 | 53,11M |
| 2026-09-17 | CNY 8,38 | -%0,24 | CNY 8,33 | CNY 8,41 | CNY 8,27 | 38,01M |
| 2026-09-16 | CNY 8,40 | +%3,07 | CNY 8,15 | CNY 8,47 | CNY 8,06 | 68,59M |
| 2026-09-15 | CNY 8,15 | -%1,21 | CNY 8,21 | CNY 8,26 | CNY 8,13 | 25,36M |
| 2026-09-14 | CNY 8,25 | +%0,61 | CNY 8,15 | CNY 8,30 | CNY 8,11 | 43,46M |
| 2026-09-11 | CNY 8,20 | -%4,32 | CNY 8,50 | CNY 8,51 | CNY 8,14 | 82,25M |
| 2026-09-10 | CNY 8,57 | +%1,18 | CNY 8,48 | CNY 8,63 | CNY 8,42 | 42,89M |
| 2026-09-09 | CNY 8,47 | -%0,59 | CNY 8,50 | CNY 8,53 | CNY 8,43 | 33,82M |
| 2026-09-08 | CNY 8,52 | +%0,12 | CNY 8,52 | CNY 8,62 | CNY 8,49 | 46,32M |
| 2026-09-07 | CNY 8,51 | -%2,74 | CNY 8,77 | CNY 8,79 | CNY 8,50 | 73,72M |
| 2026-09-04 | CNY 8,75 | -%0,11 | CNY 8,83 | CNY 8,91 | CNY 8,70 | 69,53M |
| 2026-09-03 | CNY 8,76 | +%1,15 | CNY 8,68 | CNY 8,85 | CNY 8,61 | 72,68M |
| 2026-09-02 | CNY 8,66 | -%2,70 | CNY 8,83 | CNY 8,85 | CNY 8,63 | 52,23M |
| 2026-09-01 | CNY 8,90 | +%0,11 | CNY 8,84 | CNY 8,96 | CNY 8,80 | 59,20M |
| 2026-08-31 | CNY 8,89 | +%1,25 | CNY 8,79 | CNY 8,98 | CNY 8,65 | 74,73M |
| 2026-08-28 | CNY 8,78 | -%0,57 | CNY 8,80 | CNY 8,86 | CNY 8,74 | 52,07M |
| 2026-08-27 | CNY 8,83 | +%1,85 | CNY 8,64 | CNY 8,86 | CNY 8,62 | 79,25M |
| 2026-08-26 | CNY 8,67 | +%3,58 | CNY 8,35 | CNY 8,72 | CNY 8,34 | 87,69M |
| 2026-08-25 | CNY 8,37 | -%0,12 | CNY 8,35 | CNY 8,43 | CNY 8,33 | 37,29M |
| 2026-08-24 | CNY 8,38 | -%0,83 | CNY 8,41 | CNY 8,53 | CNY 8,32 | 45,62M |
| 2026-08-21 | CNY 8,45 | +%0,84 | CNY 8,33 | CNY 8,50 | CNY 8,24 | 51,66M |
| 2026-08-20 | CNY 8,38 | -%1,06 | CNY 8,48 | CNY 8,57 | CNY 8,24 | 75,28M |
| 2026-08-19 | CNY 8,47 | -%4,08 | CNY 8,75 | CNY 8,83 | CNY 8,45 | 76,84M |
| 2026-08-18 | CNY 8,83 | -%0,67 | CNY 8,81 | CNY 9,02 | CNY 8,75 | 69,43M |
| 2026-08-17 | CNY 8,89 | +%0,68 | CNY 8,79 | CNY 8,92 | CNY 8,74 | 72,01M |
| 2026-08-14 | CNY 8,83 | -%1,67 | CNY 8,93 | CNY 9,21 | CNY 8,82 | 137,74M |
| 2026-08-13 | CNY 8,98 | +%7,29 | CNY 8,36 | CNY 9,21 | CNY 8,35 | 243,17M |
| 2026-08-12 | CNY 8,37 | +%0,60 | CNY 8,32 | CNY 8,37 | CNY 8,27 | 23,76M |
| 2026-08-11 | CNY 8,32 | -%1,07 | CNY 8,38 | CNY 8,42 | CNY 8,31 | 32,86M |
| 2026-08-10 | CNY 8,41 | -%0,59 | CNY 8,40 | CNY 8,48 | CNY 8,37 | 34,78M |
| 2026-08-07 | CNY 8,46 | +%0,36 | CNY 8,40 | CNY 8,48 | CNY 8,36 | 34,34M |
| 2026-08-06 | CNY 8,43 | -%1,40 | CNY 8,52 | CNY 8,53 | CNY 8,39 | 37,08M |
| 2026-08-05 | CNY 8,55 | +%0,35 | CNY 8,50 | CNY 8,64 | CNY 8,50 | 39,02M |
| 2026-08-04 | CNY 8,52 | +%0,24 | CNY 8,52 | CNY 8,61 | CNY 8,48 | 41,44M |
| 2026-08-03 | CNY 8,50 | +%1,43 | CNY 8,28 | CNY 8,57 | CNY 8,27 | 44,28M |
| 2026-07-31 | CNY 8,38 | +%2,07 | CNY 8,30 | CNY 8,49 | CNY 8,26 | 60,52M |
| 2026-07-30 | CNY 8,21 | +%0,12 | CNY 8,15 | CNY 8,30 | CNY 8,08 | 42,98M |
| 2026-07-29 | CNY 8,20 | +%2,89 | CNY 7,97 | CNY 8,25 | CNY 7,96 | 49,12M |
| 2026-07-28 | CNY 7,97 | -%4,32 | CNY 8,27 | CNY 8,30 | CNY 7,93 | 71,19M |
| 2026-07-27 | CNY 8,33 | +%1,34 | CNY 8,27 | CNY 8,41 | CNY 8,19 | 48,81M |
| 2026-07-24 | CNY 8,22 | -%4,08 | CNY 8,48 | CNY 8,54 | CNY 8,21 | 59,39M |
| 2026-07-23 | CNY 8,57 | +%1,30 | CNY 8,46 | CNY 8,61 | CNY 8,43 | 43,79M |
| 2026-07-22 | CNY 8,46 | -%1,74 | CNY 8,54 | CNY 8,57 | CNY 8,42 | 44,92M |
| 2026-07-21 | CNY 8,61 | -%0,81 | CNY 8,61 | CNY 8,81 | CNY 8,55 | 63,43M |
| 2026-07-20 | CNY 8,68 | +%1,40 | CNY 8,57 | CNY 8,71 | CNY 8,46 | 66,38M |
| 2026-07-17 | CNY 8,56 | -%3,17 | CNY 8,79 | CNY 8,89 | CNY 8,56 | 78,91M |
| 2026-07-16 | CNY 8,84 | -%1,89 | CNY 8,92 | CNY 9,00 | CNY 8,77 | 61,62M |
| 2026-07-15 | CNY 9,01 | +%3,09 | CNY 8,65 | CNY 9,04 | CNY 8,64 | 89,43M |
| 2026-07-14 | CNY 8,74 | +%2,82 | CNY 8,47 | CNY 8,83 | CNY 8,42 | 76,89M |
| 2026-07-13 | CNY 8,50 | -%0,35 | CNY 8,45 | CNY 8,64 | CNY 8,43 | 60,07M |
| 2026-07-10 | CNY 8,53 | -%2,18 | CNY 8,81 | CNY 8,96 | CNY 8,50 | 84,93M |
| 2026-07-09 | CNY 8,72 | +%2,71 | CNY 8,50 | CNY 8,77 | CNY 8,42 | 60,67M |
| 2026-07-08 | CNY 8,49 | -%1,28 | CNY 8,60 | CNY 8,72 | CNY 8,47 | 50,45M |
| 2026-07-07 | CNY 8,60 | -%5,81 | CNY 9,07 | CNY 9,12 | CNY 8,57 | 88,64M |
| 2026-07-06 | CNY 9,13 | +%0,11 | CNY 9,21 | CNY 9,21 | CNY 8,93 | 79,99M |
| 2026-07-03 | CNY 9,12 | +%2,13 | CNY 8,93 | CNY 9,20 | CNY 8,90 | 99,91M |
| 2026-07-02 | CNY 8,93 | -%3,04 | CNY 9,08 | CNY 9,24 | CNY 8,81 | 113,68M |
| 2026-07-01 | CNY 9,21 | +%6,47 | CNY 8,58 | CNY 9,31 | CNY 8,51 | 181,97M |
| 2026-06-30 | CNY 8,65 | +%0,58 | CNY 8,53 | CNY 8,70 | CNY 8,46 | 77,69M |
| 2026-06-29 | CNY 8,60 | +%2,26 | CNY 8,45 | CNY 8,76 | CNY 8,33 | 111,79M |
| 2026-06-26 | CNY 8,41 | -%2,44 | CNY 8,55 | CNY 8,77 | CNY 8,39 | 122,87M |
| 2026-06-25 | CNY 8,62 | +%2,50 | CNY 8,35 | CNY 8,71 | CNY 8,24 | 140,87M |
| 2026-06-24 | CNY 8,41 | -%0,94 | CNY 8,43 | CNY 8,73 | CNY 8,35 | 105,57M |
| 2026-06-23 | CNY 8,49 | +%2,66 | CNY 8,23 | CNY 8,65 | CNY 8,18 | 176,85M |
| 2026-06-22 | CNY 8,27 | +%9,97 | CNY 7,52 | CNY 8,27 | CNY 7,48 | 129,48M |
| 2026-06-18 | CNY 7,52 | -%4,57 | CNY 7,87 | CNY 7,88 | CNY 7,52 | 63,88M |
| 2026-06-17 | CNY 7,88 | -%0,51 | CNY 7,90 | CNY 8,01 | CNY 7,83 | 33,48M |
| 2026-06-16 | CNY 7,92 | -%0,38 | CNY 7,88 | CNY 7,99 | CNY 7,81 | 54,56M |
| 2026-06-15 | CNY 7,95 | +%3,38 | CNY 7,73 | CNY 8,21 | CNY 7,72 | 94,25M |
| 2026-06-12 | CNY 7,69 | +%4,91 | CNY 7,39 | CNY 7,71 | CNY 7,31 | 77,47M |
| 2026-06-11 | CNY 7,33 | -%2,27 | CNY 7,50 | CNY 7,59 | CNY 7,29 | 37,32M |
| 2026-06-10 | CNY 7,50 | +%0,67 | CNY 7,41 | CNY 7,54 | CNY 7,39 | 32,08M |
| 2026-06-09 | CNY 7,45 | +%0,13 | CNY 7,43 | CNY 7,47 | CNY 7,37 | 26,81M |
| 2026-06-08 | CNY 7,44 | -%2,62 | CNY 7,56 | CNY 7,63 | CNY 7,39 | 44,76M |
| 2026-06-05 | CNY 7,64 | -%0,52 | CNY 7,66 | CNY 7,78 | CNY 7,62 | 37,31M |
| 2026-06-04 | CNY 7,68 | -%2,66 | CNY 7,83 | CNY 7,89 | CNY 7,61 | 43,23M |
| 2026-06-03 | CNY 7,89 | -%0,13 | CNY 7,87 | CNY 7,97 | CNY 7,79 | 41,47M |
| 2026-06-02 | CNY 7,90 | +%0,51 | CNY 7,85 | CNY 7,94 | CNY 7,77 | 47,15M |
| 2026-06-01 | CNY 7,86 | +%0,13 | CNY 7,83 | CNY 7,89 | CNY 7,74 | 47,28M |
| 2026-05-29 | CNY 7,85 | +%0,77 | CNY 7,80 | CNY 8,08 | CNY 7,80 | 54,22M |
| 2026-05-28 | CNY 7,79 | -%1,89 | CNY 7,96 | CNY 8,06 | CNY 7,70 | 46,30M |
| 2026-05-27 | CNY 7,94 | -%1,37 | CNY 8,02 | CNY 8,18 | CNY 7,91 | 42,28M |
| 2026-05-26 | CNY 8,05 | +%0,50 | CNY 8,00 | CNY 8,16 | CNY 7,96 | 46,84M |