Bank of Beijing Co., Ltd. Class A 601169
SSE · Çin · Finans
CNY 5,57+0,09 (+%1,64)
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 5,57 | +%1,64 | CNY 5,48 | CNY 5,58 | CNY 5,48 | 155,03M |
| 2026-09-29 | CNY 5,48 | +%0,55 | CNY 5,46 | CNY 5,51 | CNY 5,44 | 115,82M |
| 2026-09-28 | CNY 5,45 | -%0,73 | CNY 5,49 | CNY 5,53 | CNY 5,43 | 143,89M |
| 2026-09-24 | CNY 5,49 | +%0,37 | CNY 5,48 | CNY 5,54 | CNY 5,47 |
| 131,04M |
| 2026-09-23 | CNY 5,47 | -%0,91 | CNY 5,50 | CNY 5,53 | CNY 5,45 | 115,04M |
| 2026-09-22 | CNY 5,52 | -%0,36 | CNY 5,52 | CNY 5,53 | CNY 5,47 | 151,37M |
| 2026-09-21 | CNY 5,54 | %0,00 | CNY 5,51 | CNY 5,55 | CNY 5,48 | 155,40M |
| 2026-09-18 | CNY 5,54 | %0,00 | CNY 5,52 | CNY 5,62 | CNY 5,51 | 137,81M |
| 2026-09-17 | CNY 5,54 | -%1,07 | CNY 5,61 | CNY 5,62 | CNY 5,53 | 150,93M |
| 2026-09-16 | CNY 5,60 | -%1,06 | CNY 5,64 | CNY 5,67 | CNY 5,56 | 154,19M |
| 2026-09-15 | CNY 5,66 | -%0,35 | CNY 5,67 | CNY 5,69 | CNY 5,62 | 170,24M |
| 2026-09-14 | CNY 5,68 | +%1,61 | CNY 5,60 | CNY 5,69 | CNY 5,59 | 195,11M |
| 2026-09-11 | CNY 5,59 | -%0,89 | CNY 5,64 | CNY 5,64 | CNY 5,58 | 157,35M |
| 2026-09-10 | CNY 5,64 | +%1,99 | CNY 5,53 | CNY 5,66 | CNY 5,52 | 222,01M |
| 2026-09-09 | CNY 5,53 | -%0,18 | CNY 5,51 | CNY 5,58 | CNY 5,50 | 124,25M |
| 2026-09-08 | CNY 5,54 | +%1,09 | CNY 5,49 | CNY 5,57 | CNY 5,47 | 172,10M |
| 2026-09-07 | CNY 5,48 | -%2,14 | CNY 5,60 | CNY 5,60 | CNY 5,46 | 228,79M |
| 2026-09-04 | CNY 5,60 | +%1,08 | CNY 5,54 | CNY 5,65 | CNY 5,52 | 231,30M |
| 2026-09-03 | CNY 5,54 | %0,00 | CNY 5,52 | CNY 5,67 | CNY 5,51 | 329,23M |
| 2026-09-02 | CNY 5,54 | +%0,91 | CNY 5,49 | CNY 5,56 | CNY 5,47 | 268,18M |
| 2026-09-01 | CNY 5,49 | +%2,62 | CNY 5,33 | CNY 5,50 | CNY 5,32 | 374,28M |
| 2026-08-31 | CNY 5,35 | +%5,11 | CNY 5,20 | CNY 5,38 | CNY 5,19 | 591,61M |
| 2026-08-28 | CNY 5,09 | %0,00 | CNY 5,08 | CNY 5,10 | CNY 5,06 | 74,69M |
| 2026-08-27 | CNY 5,09 | -%1,74 | CNY 5,17 | CNY 5,18 | CNY 5,07 | 150,13M |
| 2026-08-26 | CNY 5,18 | +%0,78 | CNY 5,13 | CNY 5,18 | CNY 5,12 | 95,47M |
| 2026-08-25 | CNY 5,14 | -%0,58 | CNY 5,17 | CNY 5,19 | CNY 5,13 | 129,08M |
| 2026-08-24 | CNY 5,17 | +%1,57 | CNY 5,08 | CNY 5,18 | CNY 5,06 | 205,83M |
| 2026-08-21 | CNY 5,09 | +%0,59 | CNY 5,05 | CNY 5,10 | CNY 5,04 | 113,01M |
| 2026-08-20 | CNY 5,06 | +%0,80 | CNY 5,00 | CNY 5,06 | CNY 4,99 | 104,63M |
| 2026-08-19 | CNY 5,02 | +%1,21 | CNY 4,97 | CNY 5,03 | CNY 4,96 | 132,45M |
| 2026-08-18 | CNY 4,96 | +%0,20 | CNY 4,95 | CNY 4,97 | CNY 4,95 | 65,47M |
| 2026-08-17 | CNY 4,95 | -%0,20 | CNY 4,95 | CNY 4,96 | CNY 4,94 | 70,12M |
| 2026-08-14 | CNY 4,96 | -%0,60 | CNY 4,98 | CNY 4,99 | CNY 4,95 | 86,63M |
| 2026-08-13 | CNY 4,99 | -%0,40 | CNY 5,01 | CNY 5,02 | CNY 4,98 | 106,22M |
| 2026-08-12 | CNY 5,01 | %0,00 | CNY 5,01 | CNY 5,03 | CNY 4,99 | 77,76M |
| 2026-08-11 | CNY 5,01 | -%0,40 | CNY 5,03 | CNY 5,05 | CNY 5,00 | 81,01M |
| 2026-08-10 | CNY 5,03 | +%0,40 | CNY 5,01 | CNY 5,06 | CNY 5,00 | 103,05M |
| 2026-08-07 | CNY 5,01 | -%0,40 | CNY 5,03 | CNY 5,04 | CNY 4,98 | 129,28M |
| 2026-08-06 | CNY 5,03 | %0,00 | CNY 5,04 | CNY 5,06 | CNY 5,00 | 108,89M |
| 2026-08-05 | CNY 5,03 | -%1,37 | CNY 5,10 | CNY 5,12 | CNY 5,03 | 165,65M |
| 2026-08-04 | CNY 5,10 | -%2,49 | CNY 5,22 | CNY 5,23 | CNY 5,10 | 168,18M |
| 2026-08-03 | CNY 5,23 | +%0,19 | CNY 5,19 | CNY 5,26 | CNY 5,17 | 153,64M |
| 2026-07-31 | CNY 5,22 | +%0,19 | CNY 5,15 | CNY 5,22 | CNY 5,10 | 210,49M |
| 2026-07-30 | CNY 5,21 | +%1,76 | CNY 5,12 | CNY 5,22 | CNY 5,10 | 231,42M |
| 2026-07-29 | CNY 5,12 | +%0,59 | CNY 5,09 | CNY 5,15 | CNY 5,08 | 145,70M |
| 2026-07-28 | CNY 5,09 | +%0,59 | CNY 5,07 | CNY 5,10 | CNY 5,04 | 112,46M |
| 2026-07-27 | CNY 5,06 | %0,00 | CNY 5,06 | CNY 5,10 | CNY 5,04 | 101,46M |
| 2026-07-24 | CNY 5,06 | -%0,59 | CNY 5,08 | CNY 5,11 | CNY 5,06 | 94,32M |
| 2026-07-23 | CNY 5,09 | +%0,20 | CNY 5,06 | CNY 5,10 | CNY 5,03 | 110,94M |
| 2026-07-22 | CNY 5,08 | +%0,99 | CNY 5,03 | CNY 5,08 | CNY 4,98 | 151,85M |
| 2026-07-21 | CNY 5,03 | -%1,76 | CNY 5,11 | CNY 5,15 | CNY 5,02 | 195,43M |
| 2026-07-20 | CNY 5,12 | +%1,79 | CNY 5,03 | CNY 5,13 | CNY 5,01 | 210,41M |
| 2026-07-17 | CNY 5,03 | %0,00 | CNY 5,03 | CNY 5,10 | CNY 5,02 | 157,20M |
| 2026-07-16 | CNY 5,03 | -%0,98 | CNY 5,08 | CNY 5,10 | CNY 5,02 | 110,66M |
| 2026-07-15 | CNY 5,08 | +%1,40 | CNY 4,98 | CNY 5,09 | CNY 4,96 | 160,68M |
| 2026-07-14 | CNY 5,01 | +%1,01 | CNY 4,95 | CNY 5,02 | CNY 4,93 | 150,25M |
| 2026-07-13 | CNY 4,96 | +%1,22 | CNY 4,88 | CNY 4,98 | CNY 4,87 | 133,74M |
| 2026-07-10 | CNY 4,90 | -%4,11 | CNY 4,87 | CNY 4,91 | CNY 4,84 | 147,94M |
| 2026-07-09 | CNY 5,11 | -%0,20 | CNY 5,11 | CNY 5,13 | CNY 5,07 | 140,26M |
| 2026-07-08 | CNY 5,12 | %0,00 | CNY 5,11 | CNY 5,14 | CNY 5,06 | 132,40M |
| 2026-07-07 | CNY 5,12 | -%0,39 | CNY 5,13 | CNY 5,15 | CNY 5,08 | 109,79M |
| 2026-07-06 | CNY 5,14 | +%2,19 | CNY 5,05 | CNY 5,15 | CNY 5,02 | 170,69M |
| 2026-07-03 | CNY 5,03 | +%0,20 | CNY 5,02 | CNY 5,06 | CNY 4,98 | 102,41M |
| 2026-07-02 | CNY 5,02 | +%1,62 | CNY 4,95 | CNY 5,04 | CNY 4,94 | 136,70M |
| 2026-07-01 | CNY 4,94 | +%0,82 | CNY 4,89 | CNY 4,96 | CNY 4,88 | 86,67M |
| 2026-06-30 | CNY 4,90 | -%1,41 | CNY 4,96 | CNY 4,97 | CNY 4,87 | 120,84M |
| 2026-06-29 | CNY 4,97 | +%0,61 | CNY 4,93 | CNY 4,98 | CNY 4,87 | 110,14M |
| 2026-06-26 | CNY 4,94 | -%1,00 | CNY 4,99 | CNY 5,01 | CNY 4,94 | 109,72M |
| 2026-06-25 | CNY 4,99 | -%0,20 | CNY 5,00 | CNY 5,02 | CNY 4,98 | 109,29M |
| 2026-06-24 | CNY 5,00 | -%1,96 | CNY 5,10 | CNY 5,10 | CNY 5,00 | 145,30M |
| 2026-06-23 | CNY 5,10 | +%0,59 | CNY 5,07 | CNY 5,15 | CNY 5,06 | 150,73M |
| 2026-06-22 | CNY 5,07 | +%1,20 | CNY 5,01 | CNY 5,08 | CNY 4,98 | 136,52M |
| 2026-06-18 | CNY 5,01 | -%2,53 | CNY 5,14 | CNY 5,14 | CNY 5,00 | 189,70M |
| 2026-06-17 | CNY 5,14 | -%0,77 | CNY 5,18 | CNY 5,21 | CNY 5,12 | 117,28M |
| 2026-06-16 | CNY 5,18 | -%0,96 | CNY 5,22 | CNY 5,23 | CNY 5,17 | 113,06M |
| 2026-06-15 | CNY 5,23 | -%0,76 | CNY 5,27 | CNY 5,27 | CNY 5,21 | 145,20M |
| 2026-06-12 | CNY 5,27 | +%1,54 | CNY 5,18 | CNY 5,27 | CNY 5,16 | 160,81M |
| 2026-06-11 | CNY 5,19 | -%0,19 | CNY 5,20 | CNY 5,21 | CNY 5,16 | 99,26M |
| 2026-06-10 | CNY 5,20 | +%1,17 | CNY 5,14 | CNY 5,21 | CNY 5,13 | 134,85M |
| 2026-06-09 | CNY 5,14 | +%0,39 | CNY 5,11 | CNY 5,16 | CNY 5,10 | 104,72M |
| 2026-06-08 | CNY 5,12 | -%0,39 | CNY 5,13 | CNY 5,15 | CNY 5,10 | 106,85M |
| 2026-06-05 | CNY 5,14 | +%1,38 | CNY 5,08 | CNY 5,15 | CNY 5,07 | 96,88M |
| 2026-06-04 | CNY 5,07 | -%1,17 | CNY 5,12 | CNY 5,14 | CNY 5,06 | 92,85M |
| 2026-06-03 | CNY 5,13 | -%0,58 | CNY 5,15 | CNY 5,16 | CNY 5,09 | 100,47M |
| 2026-06-02 | CNY 5,16 | -%0,19 | CNY 5,16 | CNY 5,20 | CNY 5,14 | 104,53M |
| 2026-06-01 | CNY 5,17 | +%1,57 | CNY 5,09 | CNY 5,18 | CNY 5,08 | 126,70M |
| 2026-05-29 | CNY 5,09 | +%1,60 | CNY 5,01 | CNY 5,11 | CNY 4,98 | 158,75M |
| 2026-05-28 | CNY 5,01 | -%0,99 | CNY 5,06 | CNY 5,07 | CNY 5,00 | 103,41M |
| 2026-05-27 | CNY 5,06 | -%0,59 | CNY 5,09 | CNY 5,10 | CNY 5,05 | 100,38M |
| 2026-05-26 | CNY 5,09 | %0,00 | CNY 5,10 | CNY 5,12 | CNY 5,08 | 89,29M |