Industrial and Commercial Bank of China Limited Class A 601398
SSE · Çin · Finans
CNY 8,28+0,12 (+%1,47)
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 8,28 | +%1,47 | CNY 8,17 | CNY 8,30 | CNY 8,15 | 293,17M |
| 2026-09-29 | CNY 8,16 | +%0,12 | CNY 8,16 | CNY 8,21 | CNY 8,10 | 313,32M |
| 2026-09-28 | CNY 8,15 | +%0,25 | CNY 8,12 | CNY 8,25 | CNY 8,11 | 299,12M |
| 2026-09-24 | CNY 8,13 | +%0,49 | CNY 8,10 | CNY 8,22 | CNY 8,09 | 267,59M |
| 2026-09-23 | CNY 8,09 | -%0,37 | CNY 8,09 | CNY 8,16 | CNY 8,03 | 188,07M |
| 2026-09-22 | CNY 8,12 | +%0,12 | CNY 8,08 | CNY 8,12 | CNY 8,01 | 299,06M |
| 2026-09-21 | CNY 8,11 | +%0,50 | CNY 8,06 | CNY 8,12 | CNY 8,00 | 232,33M |
| 2026-09-18 | CNY 8,07 | -%0,86 | CNY 8,09 | CNY 8,17 | CNY 8,06 | 246,64M |
| 2026-09-17 | CNY 8,14 | +%0,37 | CNY 8,10 | CNY 8,20 | CNY 8,05 | 239,67M |
| 2026-09-16 | CNY 8,11 | -%0,25 | CNY 8,12 | CNY 8,16 | CNY 8,04 | 227,09M |
| 2026-09-15 | CNY 8,13 | -%1,09 | CNY 8,21 | CNY 8,22 | CNY 8,09 | 212,57M |
| 2026-09-14 | CNY 8,22 | +%1,36 | CNY 8,12 | CNY 8,27 | CNY 8,12 | 258,52M |
| 2026-09-11 | CNY 8,11 | +%0,12 | CNY 8,13 | CNY 8,21 | CNY 8,03 | 360,71M |
| 2026-09-10 | CNY 8,10 | +%1,25 | CNY 8,02 | CNY 8,13 | CNY 8,02 | 209,99M |
| 2026-09-09 | CNY 8,00 | +%0,76 | CNY 7,91 | CNY 8,02 | CNY 7,88 | 215,44M |
| 2026-09-08 | CNY 7,94 | -%0,38 | CNY 7,97 | CNY 8,02 | CNY 7,85 | 283,57M |
| 2026-09-07 | CNY 7,97 | -%1,97 | CNY 8,15 | CNY 8,20 | CNY 7,95 | 341,55M |
| 2026-09-04 | CNY 8,13 | +%0,37 | CNY 8,07 | CNY 8,21 | CNY 8,06 | 243,89M |
| 2026-09-03 | CNY 8,10 | -%1,46 | CNY 8,16 | CNY 8,27 | CNY 8,07 | 331,65M |
| 2026-09-02 | CNY 8,22 | +%0,86 | CNY 8,19 | CNY 8,29 | CNY 8,14 | 371,80M |
| 2026-09-01 | CNY 8,15 | +%0,99 | CNY 8,04 | CNY 8,18 | CNY 8,02 | 357,29M |
| 2026-08-31 | CNY 8,07 | +%2,67 | CNY 7,95 | CNY 8,08 | CNY 7,90 | 403,03M |
| 2026-08-28 | CNY 7,86 | +%0,51 | CNY 7,79 | CNY 7,90 | CNY 7,78 | 239,75M |
| 2026-08-27 | CNY 7,82 | -%1,26 | CNY 7,89 | CNY 7,93 | CNY 7,77 | 355,30M |
| 2026-08-26 | CNY 7,92 | +%0,25 | CNY 7,87 | CNY 7,96 | CNY 7,86 | 239,66M |
| 2026-08-25 | CNY 7,90 | +%0,13 | CNY 7,92 | CNY 7,97 | CNY 7,87 | 291,86M |
| 2026-08-24 | CNY 7,89 | +%1,54 | CNY 7,76 | CNY 7,93 | CNY 7,73 | 356,76M |
| 2026-08-21 | CNY 7,77 | -%0,13 | CNY 7,75 | CNY 7,84 | CNY 7,75 | 266,53M |
| 2026-08-20 | CNY 7,78 | -%0,26 | CNY 7,75 | CNY 7,81 | CNY 7,66 | 389,77M |
| 2026-08-19 | CNY 7,80 | +%1,69 | CNY 7,71 | CNY 7,83 | CNY 7,70 | 462,59M |
| 2026-08-18 | CNY 7,67 | +%1,46 | CNY 7,54 | CNY 7,68 | CNY 7,54 | 373,42M |
| 2026-08-17 | CNY 7,56 | %0,00 | CNY 7,55 | CNY 7,60 | CNY 7,52 | 229,59M |
| 2026-08-14 | CNY 7,56 | -%0,53 | CNY 7,54 | CNY 7,63 | CNY 7,53 | 277,87M |
| 2026-08-13 | CNY 7,60 | +%1,06 | CNY 7,48 | CNY 7,60 | CNY 7,46 | 388,95M |
| 2026-08-12 | CNY 7,52 | -%1,05 | CNY 7,57 | CNY 7,59 | CNY 7,49 | 319,38M |
| 2026-08-11 | CNY 7,60 | +%0,93 | CNY 7,52 | CNY 7,60 | CNY 7,51 | 332,10M |
| 2026-08-10 | CNY 7,53 | %0,00 | CNY 7,49 | CNY 7,57 | CNY 7,47 | 307,39M |
| 2026-08-07 | CNY 7,53 | -%0,53 | CNY 7,53 | CNY 7,59 | CNY 7,45 | 371,23M |
| 2026-08-06 | CNY 7,57 | +%0,66 | CNY 7,54 | CNY 7,58 | CNY 7,46 | 490,54M |
| 2026-08-05 | CNY 7,52 | -%1,83 | CNY 7,63 | CNY 7,65 | CNY 7,47 | 576,44M |
| 2026-08-04 | CNY 7,66 | -%3,77 | CNY 7,87 | CNY 7,88 | CNY 7,63 | 577,26M |
| 2026-08-03 | CNY 7,96 | -%0,38 | CNY 7,93 | CNY 8,01 | CNY 7,74 | 512,89M |
| 2026-07-31 | CNY 7,99 | -%1,96 | CNY 7,97 | CNY 8,01 | CNY 7,79 | 604,48M |
| 2026-07-30 | CNY 8,15 | +%2,52 | CNY 7,94 | CNY 8,16 | CNY 7,91 | 572,36M |
| 2026-07-29 | CNY 7,95 | -%0,25 | CNY 8,03 | CNY 8,04 | CNY 7,88 | 426,96M |
| 2026-07-28 | CNY 7,97 | +%3,10 | CNY 7,77 | CNY 7,97 | CNY 7,73 | 580,82M |
| 2026-07-27 | CNY 7,73 | -%0,26 | CNY 7,79 | CNY 7,79 | CNY 7,69 | 322,90M |
| 2026-07-24 | CNY 7,75 | +%0,91 | CNY 7,76 | CNY 7,79 | CNY 7,67 | 368,95M |
| 2026-07-23 | CNY 7,68 | +%1,05 | CNY 7,58 | CNY 7,70 | CNY 7,56 | 315,69M |
| 2026-07-22 | CNY 7,60 | +%0,53 | CNY 7,51 | CNY 7,60 | CNY 7,42 | 430,15M |
| 2026-07-21 | CNY 7,56 | -%2,33 | CNY 7,79 | CNY 7,81 | CNY 7,51 | 575,88M |
| 2026-07-20 | CNY 7,74 | +%2,25 | CNY 7,50 | CNY 7,74 | CNY 7,48 | 622,08M |
| 2026-07-17 | CNY 7,57 | +%2,44 | CNY 7,40 | CNY 7,59 | CNY 7,39 | 715,16M |
| 2026-07-16 | CNY 7,39 | -%1,60 | CNY 7,51 | CNY 7,53 | CNY 7,36 | 351,74M |
| 2026-07-15 | CNY 7,51 | +%0,13 | CNY 7,43 | CNY 7,52 | CNY 7,40 | 402,36M |
| 2026-07-14 | CNY 7,50 | -%0,40 | CNY 7,46 | CNY 7,54 | CNY 7,42 | 476,48M |
| 2026-07-13 | CNY 7,53 | +%2,73 | CNY 7,31 | CNY 7,54 | CNY 7,29 | 650,78M |
| 2026-07-10 | CNY 7,33 | +%0,83 | CNY 7,24 | CNY 7,33 | CNY 7,23 | 406,84M |
| 2026-07-09 | CNY 7,27 | -%1,36 | CNY 7,33 | CNY 7,34 | CNY 7,23 | 403,99M |
| 2026-07-08 | CNY 7,37 | +%1,52 | CNY 7,22 | CNY 7,38 | CNY 7,16 | 431,62M |
| 2026-07-07 | CNY 7,26 | +%1,97 | CNY 7,09 | CNY 7,28 | CNY 7,08 | 461,93M |
| 2026-07-06 | CNY 7,12 | +%1,14 | CNY 7,02 | CNY 7,12 | CNY 6,95 | 378,27M |
| 2026-07-03 | CNY 7,04 | -%0,14 | CNY 7,03 | CNY 7,08 | CNY 7,00 | 304,07M |
| 2026-07-02 | CNY 7,05 | -%0,14 | CNY 7,03 | CNY 7,14 | CNY 7,00 | 358,48M |
| 2026-07-01 | CNY 7,06 | -%0,14 | CNY 7,05 | CNY 7,09 | CNY 7,00 | 328,80M |
| 2026-06-30 | CNY 7,07 | -%2,08 | CNY 7,18 | CNY 7,21 | CNY 7,03 | 472,13M |
| 2026-06-29 | CNY 7,22 | +%0,98 | CNY 7,12 | CNY 7,27 | CNY 7,05 | 429,01M |
| 2026-06-26 | CNY 7,15 | -%0,56 | CNY 7,24 | CNY 7,25 | CNY 7,14 | 352,36M |
| 2026-06-25 | CNY 7,19 | -%0,42 | CNY 7,14 | CNY 7,31 | CNY 7,13 | 356,29M |
| 2026-06-24 | CNY 7,22 | -%2,17 | CNY 7,40 | CNY 7,46 | CNY 7,20 | 416,21M |
| 2026-06-23 | CNY 7,38 | +%2,50 | CNY 7,21 | CNY 7,41 | CNY 7,21 | 538,09M |
| 2026-06-22 | CNY 7,20 | +%0,56 | CNY 7,13 | CNY 7,25 | CNY 7,08 | 426,50M |
| 2026-06-18 | CNY 7,16 | -%2,72 | CNY 7,34 | CNY 7,35 | CNY 7,15 | 450,97M |
| 2026-06-17 | CNY 7,36 | -%0,81 | CNY 7,42 | CNY 7,48 | CNY 7,32 | 293,38M |
| 2026-06-16 | CNY 7,42 | -%1,98 | CNY 7,53 | CNY 7,54 | CNY 7,38 | 372,06M |
| 2026-06-15 | CNY 7,57 | -%2,70 | CNY 7,75 | CNY 7,75 | CNY 7,53 | 450,71M |
| 2026-06-12 | CNY 7,78 | +%1,57 | CNY 7,59 | CNY 7,78 | CNY 7,52 | 423,85M |
| 2026-06-11 | CNY 7,66 | -%0,39 | CNY 7,71 | CNY 7,75 | CNY 7,60 | 285,53M |
| 2026-06-10 | CNY 7,69 | +%1,99 | CNY 7,57 | CNY 7,71 | CNY 7,54 | 411,52M |
| 2026-06-09 | CNY 7,54 | +%0,53 | CNY 7,46 | CNY 7,65 | CNY 7,46 | 539,71M |
| 2026-06-08 | CNY 7,50 | +%2,18 | CNY 7,38 | CNY 7,53 | CNY 7,31 | 580,66M |
| 2026-06-05 | CNY 7,34 | +%1,52 | CNY 7,24 | CNY 7,35 | CNY 7,24 | 278,95M |
| 2026-06-04 | CNY 7,23 | -%0,69 | CNY 7,30 | CNY 7,34 | CNY 7,22 | 207,96M |
| 2026-06-03 | CNY 7,28 | -%0,82 | CNY 7,33 | CNY 7,34 | CNY 7,24 | 244,46M |
| 2026-06-02 | CNY 7,34 | +%0,55 | CNY 7,30 | CNY 7,41 | CNY 7,29 | 316,43M |
| 2026-06-01 | CNY 7,30 | +%1,11 | CNY 7,20 | CNY 7,32 | CNY 7,18 | 341,13M |
| 2026-05-29 | CNY 7,22 | +%2,56 | CNY 7,03 | CNY 7,22 | CNY 6,99 | 389,36M |
| 2026-05-28 | CNY 7,04 | -%1,12 | CNY 7,11 | CNY 7,15 | CNY 7,02 | 278,00M |
| 2026-05-27 | CNY 7,12 | -%0,84 | CNY 7,18 | CNY 7,23 | CNY 7,11 | 273,56M |
| 2026-05-26 | CNY 7,18 | +%0,14 | CNY 7,17 | CNY 7,22 | CNY 7,15 | 214,90M |