Capital Securities Corp. Ltd. Class A 601136
SSE · Çin · Finans
CNY 13,89-0,06 (-%0,43)
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 13,89 | -%0,43 | CNY 13,98 | CNY 14,05 | CNY 13,85 | 6,53M |
| 2026-09-29 | CNY 13,95 | +%0,72 | CNY 13,88 | CNY 14,06 | CNY 13,84 | 6,43M |
| 2026-09-28 | CNY 13,85 | -%2,40 | CNY 14,15 | CNY 14,26 | CNY 13,81 | 10,42M |
| 2026-09-24 | CNY 14,19 | -%2,27 | CNY 14,41 | CNY 14,52 | CNY 14,16 | 10,39M |
| 2026-09-23 | CNY 14,52 | -%0,07 | CNY 14,62 | CNY 14,78 | CNY 14,45 | 10,63M |
| 2026-09-22 | CNY 14,53 | +%0,14 | CNY 14,59 | CNY 14,64 | CNY 14,43 | 14,35M |
| 2026-09-21 | CNY 14,51 | +%2,11 | CNY 14,26 | CNY 14,56 | CNY 14,16 | 15,56M |
| 2026-09-18 | CNY 14,21 | +%1,50 | CNY 14,06 | CNY 14,25 | CNY 14,04 | 12,27M |
| 2026-09-17 | CNY 14,00 | -%0,85 | CNY 14,01 | CNY 14,12 | CNY 13,96 | 9,23M |
| 2026-09-16 | CNY 14,12 | %0,00 | CNY 14,14 | CNY 14,22 | CNY 13,98 | 12,49M |
| 2026-09-15 | CNY 14,12 | -%1,19 | CNY 14,24 | CNY 14,37 | CNY 14,08 | 10,28M |
| 2026-09-14 | CNY 14,29 | -%1,45 | CNY 14,36 | CNY 14,46 | CNY 14,24 | 13,67M |
| 2026-09-11 | CNY 14,50 | -%4,92 | CNY 15,10 | CNY 15,10 | CNY 14,37 | 25,18M |
| 2026-09-10 | CNY 15,25 | -%0,13 | CNY 15,12 | CNY 15,44 | CNY 15,12 | 20,62M |
| 2026-09-09 | CNY 15,27 | -%1,42 | CNY 15,46 | CNY 15,46 | CNY 15,18 | 17,91M |
| 2026-09-08 | CNY 15,49 | -%0,96 | CNY 15,66 | CNY 15,78 | CNY 15,35 | 29,09M |
| 2026-09-07 | CNY 15,64 | +%0,64 | CNY 15,45 | CNY 16,50 | CNY 15,41 | 45,76M |
| 2026-09-04 | CNY 15,54 | +%2,64 | CNY 15,30 | CNY 15,86 | CNY 14,99 | 48,73M |
| 2026-09-03 | CNY 15,14 | +%0,07 | CNY 15,13 | CNY 15,83 | CNY 15,08 | 40,85M |
| 2026-09-02 | CNY 15,13 | -%2,89 | CNY 15,35 | CNY 15,59 | CNY 14,99 | 35,96M |
| 2026-09-01 | CNY 15,58 | -%1,77 | CNY 15,86 | CNY 15,97 | CNY 15,35 | 60,22M |
| 2026-08-31 | CNY 15,86 | +%9,99 | CNY 14,42 | CNY 15,86 | CNY 14,16 | 42,11M |
| 2026-08-28 | CNY 14,42 | +%0,77 | CNY 14,26 | CNY 14,46 | CNY 14,15 | 14,06M |
| 2026-08-27 | CNY 14,31 | +%1,56 | CNY 14,10 | CNY 14,39 | CNY 14,04 | 18,01M |
| 2026-08-26 | CNY 14,09 | +%1,95 | CNY 13,88 | CNY 14,18 | CNY 13,82 | 13,41M |
| 2026-08-25 | CNY 13,82 | +%0,88 | CNY 13,72 | CNY 13,86 | CNY 13,66 | 5,68M |
| 2026-08-24 | CNY 13,70 | -%0,22 | CNY 13,76 | CNY 13,83 | CNY 13,69 | 6,12M |
| 2026-08-21 | CNY 13,73 | -%0,58 | CNY 13,81 | CNY 13,81 | CNY 13,63 | 5,00M |
| 2026-08-20 | CNY 13,81 | +%0,44 | CNY 13,80 | CNY 13,85 | CNY 13,70 | 6,18M |
| 2026-08-19 | CNY 13,75 | -%1,65 | CNY 13,97 | CNY 14,03 | CNY 13,73 | 9,52M |
| 2026-08-18 | CNY 13,98 | -%1,89 | CNY 14,28 | CNY 14,28 | CNY 13,93 | 8,52M |
| 2026-08-17 | CNY 14,25 | +%0,28 | CNY 14,17 | CNY 14,31 | CNY 14,10 | 6,91M |
| 2026-08-14 | CNY 14,21 | -%1,25 | CNY 14,45 | CNY 14,47 | CNY 14,21 | 8,44M |
| 2026-08-13 | CNY 14,39 | -%1,10 | CNY 14,58 | CNY 14,70 | CNY 14,37 | 13,73M |
| 2026-08-12 | CNY 14,55 | +%0,41 | CNY 14,51 | CNY 14,59 | CNY 14,45 | 6,47M |
| 2026-08-11 | CNY 14,49 | -%0,89 | CNY 14,55 | CNY 14,67 | CNY 14,48 | 5,99M |
| 2026-08-10 | CNY 14,62 | +%0,07 | CNY 14,61 | CNY 14,82 | CNY 14,61 | 8,41M |
| 2026-08-07 | CNY 14,61 | -%0,54 | CNY 14,65 | CNY 14,68 | CNY 14,50 | 9,62M |
| 2026-08-06 | CNY 14,69 | -%0,94 | CNY 14,85 | CNY 14,88 | CNY 14,59 | 8,72M |
| 2026-08-05 | CNY 14,83 | -%0,67 | CNY 14,91 | CNY 14,99 | CNY 14,78 | 13,22M |
| 2026-08-04 | CNY 14,93 | -%0,80 | CNY 15,05 | CNY 15,10 | CNY 14,90 | 14,29M |
| 2026-08-03 | CNY 15,05 | +%2,87 | CNY 14,50 | CNY 15,11 | CNY 14,48 | 19,07M |
| 2026-07-31 | CNY 14,63 | +%0,07 | CNY 14,49 | CNY 14,68 | CNY 14,47 | 11,25M |
| 2026-07-30 | CNY 14,62 | +%1,67 | CNY 14,30 | CNY 14,67 | CNY 14,27 | 15,76M |
| 2026-07-29 | CNY 14,38 | +%3,45 | CNY 13,87 | CNY 14,45 | CNY 13,87 | 15,33M |
| 2026-07-28 | CNY 13,90 | -%0,43 | CNY 13,86 | CNY 14,02 | CNY 13,80 | 6,53M |
| 2026-07-27 | CNY 13,96 | +%0,65 | CNY 13,90 | CNY 14,02 | CNY 13,68 | 8,55M |
| 2026-07-24 | CNY 13,87 | -%3,61 | CNY 14,23 | CNY 14,34 | CNY 13,86 | 7,65M |
| 2026-07-23 | CNY 14,39 | +%1,48 | CNY 14,17 | CNY 14,42 | CNY 14,14 | 8,40M |
| 2026-07-22 | CNY 14,18 | -%1,66 | CNY 14,40 | CNY 14,41 | CNY 14,05 | 10,28M |
| 2026-07-21 | CNY 14,42 | +%0,63 | CNY 14,34 | CNY 14,66 | CNY 14,24 | 17,01M |
| 2026-07-20 | CNY 14,33 | +%2,80 | CNY 13,96 | CNY 14,35 | CNY 13,94 | 16,91M |
| 2026-07-17 | CNY 13,94 | -%0,92 | CNY 13,96 | CNY 14,20 | CNY 13,85 | 14,53M |
| 2026-07-16 | CNY 14,07 | -%0,42 | CNY 14,00 | CNY 14,12 | CNY 13,83 | 10,54M |
| 2026-07-15 | CNY 14,13 | +%0,71 | CNY 13,83 | CNY 14,18 | CNY 13,49 | 16,12M |
| 2026-07-14 | CNY 14,03 | +%0,36 | CNY 13,88 | CNY 14,05 | CNY 13,75 | 8,77M |
| 2026-07-13 | CNY 13,98 | -%1,20 | CNY 14,14 | CNY 14,22 | CNY 13,93 | 10,43M |
| 2026-07-10 | CNY 14,15 | -%1,05 | CNY 14,20 | CNY 14,35 | CNY 14,04 | 9,91M |
| 2026-07-09 | CNY 14,30 | +%1,35 | CNY 14,08 | CNY 14,33 | CNY 14,03 | 9,33M |
| 2026-07-08 | CNY 14,11 | -%0,98 | CNY 14,24 | CNY 14,37 | CNY 14,10 | 7,40M |
| 2026-07-07 | CNY 14,25 | -%2,66 | CNY 14,65 | CNY 14,69 | CNY 14,22 | 10,96M |
| 2026-07-06 | CNY 14,64 | -%0,27 | CNY 14,82 | CNY 14,89 | CNY 14,55 | 12,72M |
| 2026-07-03 | CNY 14,68 | +%0,89 | CNY 14,67 | CNY 14,80 | CNY 14,51 | 12,59M |
| 2026-07-02 | CNY 14,55 | -%1,69 | CNY 14,84 | CNY 14,95 | CNY 14,52 | 16,42M |
| 2026-07-01 | CNY 14,80 | +%6,09 | CNY 13,85 | CNY 14,85 | CNY 13,85 | 28,26M |
| 2026-06-30 | CNY 13,95 | -%0,43 | CNY 14,00 | CNY 14,22 | CNY 13,86 | 11,14M |
| 2026-06-29 | CNY 14,01 | +%0,43 | CNY 13,85 | CNY 14,16 | CNY 13,75 | 12,33M |
| 2026-06-26 | CNY 13,95 | -%4,06 | CNY 14,47 | CNY 14,58 | CNY 13,93 | 14,82M |
| 2026-06-25 | CNY 14,54 | +%1,89 | CNY 14,16 | CNY 14,72 | CNY 14,09 | 20,16M |
| 2026-06-24 | CNY 14,27 | -%3,71 | CNY 14,75 | CNY 14,95 | CNY 14,26 | 16,66M |
| 2026-06-23 | CNY 14,82 | +%0,61 | CNY 14,72 | CNY 15,14 | CNY 14,66 | 21,56M |
| 2026-06-22 | CNY 14,73 | +%5,36 | CNY 13,94 | CNY 14,79 | CNY 13,92 | 24,04M |
| 2026-06-18 | CNY 13,98 | -%2,98 | CNY 14,29 | CNY 14,40 | CNY 13,98 | 11,18M |
| 2026-06-17 | CNY 14,41 | -%0,76 | CNY 14,45 | CNY 14,81 | CNY 14,35 | 10,96M |
| 2026-06-16 | CNY 14,52 | +%0,83 | CNY 14,36 | CNY 14,57 | CNY 14,20 | 12,74M |
| 2026-06-15 | CNY 14,40 | +%2,27 | CNY 14,05 | CNY 14,74 | CNY 14,01 | 21,62M |
| 2026-06-12 | CNY 14,08 | +%3,76 | CNY 13,41 | CNY 14,15 | CNY 13,24 | 22,38M |
| 2026-06-11 | CNY 13,57 | -%1,45 | CNY 13,79 | CNY 14,25 | CNY 13,48 | 15,54M |
| 2026-06-10 | CNY 13,77 | +%0,51 | CNY 13,62 | CNY 13,86 | CNY 13,60 | 8,58M |
| 2026-06-09 | CNY 13,70 | +%0,59 | CNY 13,64 | CNY 13,80 | CNY 13,51 | 8,37M |
| 2026-06-08 | CNY 13,62 | -%2,30 | CNY 13,76 | CNY 13,90 | CNY 13,48 | 10,63M |
| 2026-06-05 | CNY 13,94 | -%0,29 | CNY 13,99 | CNY 14,10 | CNY 13,90 | 7,70M |
| 2026-06-04 | CNY 13,98 | -%2,31 | CNY 14,21 | CNY 14,32 | CNY 13,85 | 10,17M |
| 2026-06-03 | CNY 14,31 | -%1,11 | CNY 14,48 | CNY 14,49 | CNY 14,24 | 9,74M |
| 2026-06-02 | CNY 14,47 | -%1,23 | CNY 14,65 | CNY 14,68 | CNY 14,33 | 9,54M |
| 2026-06-01 | CNY 14,65 | +%0,62 | CNY 14,60 | CNY 14,69 | CNY 14,35 | 7,98M |
| 2026-05-29 | CNY 14,56 | -%0,55 | CNY 14,69 | CNY 14,88 | CNY 14,56 | 17,35M |
| 2026-05-28 | CNY 14,64 | -%2,27 | CNY 14,97 | CNY 14,98 | CNY 14,56 | 10,56M |
| 2026-05-27 | CNY 14,98 | -%1,64 | CNY 15,19 | CNY 15,35 | CNY 14,96 | 8,97M |
| 2026-05-26 | CNY 15,23 | +%0,33 | CNY 15,15 | CNY 15,35 | CNY 15,01 | 8,71M |