Everbright Securities Company Limited Class A 601788
SSE · Çin · Finans
CNY 13,68+0,13 (+%0,96)
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 13,68 | +%0,96 | CNY 13,60 | CNY 13,71 | CNY 13,58 | 10,34M |
| 2026-09-29 | CNY 13,55 | -%0,22 | CNY 13,59 | CNY 13,68 | CNY 13,55 | 8,27M |
| 2026-09-28 | CNY 13,58 | -%1,38 | CNY 13,73 | CNY 13,78 | CNY 13,56 | 11,60M |
| 2026-09-24 | CNY 13,77 | -%1,36 | CNY 13,95 | CNY 13,96 | CNY 13,74 | 12,64M |
| 2026-09-23 | CNY 13,96 | -%0,71 | CNY 14,08 | CNY 14,10 | CNY 13,94 | 8,67M |
| 2026-09-22 | CNY 14,06 | -%0,07 | CNY 14,10 | CNY 14,14 | CNY 14,02 | 11,97M |
| 2026-09-21 | CNY 14,07 | +%0,93 | CNY 13,97 | CNY 14,07 | CNY 13,92 | 14,61M |
| 2026-09-18 | CNY 13,94 | +%0,80 | CNY 13,88 | CNY 13,98 | CNY 13,86 | 12,17M |
| 2026-09-17 | CNY 13,83 | -%0,65 | CNY 13,85 | CNY 13,92 | CNY 13,82 | 8,39M |
| 2026-09-16 | CNY 13,92 | +%0,80 | CNY 13,80 | CNY 13,97 | CNY 13,67 | 12,44M |
| 2026-09-15 | CNY 13,81 | -%0,93 | CNY 13,95 | CNY 13,98 | CNY 13,81 | 11,10M |
| 2026-09-14 | CNY 13,94 | -%0,21 | CNY 13,94 | CNY 14,02 | CNY 13,86 | 9,71M |
| 2026-09-11 | CNY 13,97 | -%2,99 | CNY 14,30 | CNY 14,31 | CNY 13,94 | 29,01M |
| 2026-09-10 | CNY 14,40 | +%0,14 | CNY 14,35 | CNY 14,44 | CNY 14,28 | 12,25M |
| 2026-09-09 | CNY 14,38 | -%0,48 | CNY 14,44 | CNY 14,45 | CNY 14,35 | 11,73M |
| 2026-09-08 | CNY 14,45 | -%0,14 | CNY 14,46 | CNY 14,52 | CNY 14,42 | 11,20M |
| 2026-09-07 | CNY 14,47 | -%1,23 | CNY 14,70 | CNY 14,75 | CNY 14,44 | 21,50M |
| 2026-09-04 | CNY 14,65 | +%0,55 | CNY 14,61 | CNY 14,78 | CNY 14,60 | 23,88M |
| 2026-09-03 | CNY 14,57 | +%0,48 | CNY 14,54 | CNY 14,73 | CNY 14,50 | 17,31M |
| 2026-09-02 | CNY 14,50 | -%2,09 | CNY 14,76 | CNY 14,77 | CNY 14,49 | 19,73M |
| 2026-09-01 | CNY 14,81 | +%0,61 | CNY 14,67 | CNY 14,84 | CNY 14,61 | 24,12M |
| 2026-08-31 | CNY 14,72 | -%0,27 | CNY 14,69 | CNY 14,78 | CNY 14,56 | 24,79M |
| 2026-08-28 | CNY 14,76 | +%0,27 | CNY 14,57 | CNY 15,01 | CNY 14,52 | 34,73M |
| 2026-08-27 | CNY 14,72 | +%1,03 | CNY 14,51 | CNY 14,74 | CNY 14,50 | 25,19M |
| 2026-08-26 | CNY 14,57 | +%1,60 | CNY 14,34 | CNY 14,61 | CNY 14,31 | 24,04M |
| 2026-08-25 | CNY 14,34 | +%0,63 | CNY 14,25 | CNY 14,37 | CNY 14,22 | 11,04M |
| 2026-08-24 | CNY 14,25 | +%0,14 | CNY 14,24 | CNY 14,33 | CNY 14,19 | 13,47M |
| 2026-08-21 | CNY 14,23 | +%0,07 | CNY 14,22 | CNY 14,27 | CNY 14,16 | 8,95M |
| 2026-08-20 | CNY 14,22 | -%0,42 | CNY 14,28 | CNY 14,32 | CNY 14,10 | 16,73M |
| 2026-08-19 | CNY 14,28 | -%1,18 | CNY 14,38 | CNY 14,48 | CNY 14,22 | 19,02M |
| 2026-08-18 | CNY 14,45 | -%1,43 | CNY 14,64 | CNY 14,64 | CNY 14,38 | 19,39M |
| 2026-08-17 | CNY 14,66 | +%0,62 | CNY 14,53 | CNY 14,67 | CNY 14,45 | 15,48M |
| 2026-08-14 | CNY 14,57 | -%1,62 | CNY 14,81 | CNY 14,86 | CNY 14,54 | 23,42M |
| 2026-08-13 | CNY 14,81 | +%1,44 | CNY 14,64 | CNY 14,90 | CNY 14,59 | 33,72M |
| 2026-08-12 | CNY 14,60 | -%0,07 | CNY 14,55 | CNY 14,66 | CNY 14,52 | 12,77M |
| 2026-08-11 | CNY 14,61 | -%0,54 | CNY 14,67 | CNY 14,73 | CNY 14,58 | 13,92M |
| 2026-08-10 | CNY 14,69 | +%0,34 | CNY 14,66 | CNY 14,77 | CNY 14,64 | 14,82M |
| 2026-08-07 | CNY 14,64 | -%0,07 | CNY 14,66 | CNY 14,66 | CNY 14,52 | 19,94M |
| 2026-08-06 | CNY 14,65 | -%1,15 | CNY 14,77 | CNY 14,79 | CNY 14,58 | 20,61M |
| 2026-08-05 | CNY 14,82 | -%0,34 | CNY 14,87 | CNY 14,95 | CNY 14,75 | 26,24M |
| 2026-08-04 | CNY 14,87 | +%0,20 | CNY 14,83 | CNY 14,91 | CNY 14,81 | 16,14M |
| 2026-08-03 | CNY 14,84 | +%0,27 | CNY 14,68 | CNY 14,92 | CNY 14,66 | 21,42M |
| 2026-07-31 | CNY 14,80 | +%0,48 | CNY 14,76 | CNY 14,85 | CNY 14,72 | 20,01M |
| 2026-07-30 | CNY 14,73 | +%0,34 | CNY 14,62 | CNY 14,81 | CNY 14,60 | 21,39M |
| 2026-07-29 | CNY 14,68 | +%1,66 | CNY 14,46 | CNY 14,74 | CNY 14,42 | 20,84M |
| 2026-07-28 | CNY 14,44 | -%1,03 | CNY 14,51 | CNY 14,57 | CNY 14,40 | 14,53M |
| 2026-07-27 | CNY 14,59 | +%1,39 | CNY 14,36 | CNY 14,62 | CNY 14,32 | 16,78M |
| 2026-07-24 | CNY 14,39 | -%3,62 | CNY 14,83 | CNY 14,85 | CNY 14,37 | 32,68M |
| 2026-07-23 | CNY 14,93 | +%1,01 | CNY 14,81 | CNY 14,93 | CNY 14,73 | 21,73M |
| 2026-07-22 | CNY 14,78 | -%1,14 | CNY 14,86 | CNY 14,93 | CNY 14,71 | 24,85M |
| 2026-07-21 | CNY 14,95 | +%0,67 | CNY 14,89 | CNY 15,08 | CNY 14,79 | 37,21M |
| 2026-07-20 | CNY 14,85 | +%1,64 | CNY 14,65 | CNY 14,91 | CNY 14,62 | 31,56M |
| 2026-07-17 | CNY 14,61 | -%1,22 | CNY 14,83 | CNY 14,97 | CNY 14,60 | 33,80M |
| 2026-07-16 | CNY 14,79 | -%1,14 | CNY 14,84 | CNY 14,96 | CNY 14,72 | 25,21M |
| 2026-07-15 | CNY 14,96 | +%1,22 | CNY 14,69 | CNY 15,08 | CNY 14,67 | 35,45M |
| 2026-07-14 | CNY 14,78 | -%0,47 | CNY 14,85 | CNY 14,85 | CNY 14,49 | 30,02M |
| 2026-07-13 | CNY 14,85 | -%0,87 | CNY 14,81 | CNY 15,07 | CNY 14,81 | 25,85M |
| 2026-07-10 | CNY 14,98 | -%1,06 | CNY 15,01 | CNY 15,12 | CNY 14,83 | 31,46M |
| 2026-07-09 | CNY 15,14 | +%0,73 | CNY 15,03 | CNY 15,14 | CNY 14,81 | 38,93M |
| 2026-07-08 | CNY 15,03 | +%0,47 | CNY 14,90 | CNY 15,15 | CNY 14,80 | 28,14M |
| 2026-07-07 | CNY 14,96 | -%2,98 | CNY 15,25 | CNY 15,32 | CNY 14,89 | 45,95M |
| 2026-07-06 | CNY 15,42 | +%3,21 | CNY 15,12 | CNY 15,53 | CNY 14,99 | 78,97M |
| 2026-07-03 | CNY 14,94 | +%1,84 | CNY 14,72 | CNY 15,14 | CNY 14,66 | 43,63M |
| 2026-07-02 | CNY 14,67 | -%2,85 | CNY 15,05 | CNY 15,17 | CNY 14,63 | 56,13M |
| 2026-07-01 | CNY 15,10 | +%4,64 | CNY 14,43 | CNY 15,14 | CNY 14,36 | 68,00M |
| 2026-06-30 | CNY 14,43 | -%1,10 | CNY 14,51 | CNY 14,71 | CNY 14,33 | 42,41M |
| 2026-06-29 | CNY 14,59 | +%0,55 | CNY 14,50 | CNY 14,79 | CNY 14,42 | 37,87M |
| 2026-06-26 | CNY 14,51 | -%3,72 | CNY 15,00 | CNY 15,19 | CNY 14,51 | 50,24M |
| 2026-06-25 | CNY 15,07 | +%2,66 | CNY 14,67 | CNY 15,23 | CNY 14,53 | 66,09M |
| 2026-06-24 | CNY 14,68 | -%2,20 | CNY 14,95 | CNY 15,20 | CNY 14,64 | 48,94M |
| 2026-06-23 | CNY 15,01 | -%0,27 | CNY 15,08 | CNY 15,47 | CNY 14,94 | 72,94M |
| 2026-06-22 | CNY 15,05 | +%6,06 | CNY 14,24 | CNY 15,08 | CNY 14,17 | 77,06M |
| 2026-06-18 | CNY 14,19 | -%2,81 | CNY 14,60 | CNY 14,61 | CNY 14,18 | 37,35M |
| 2026-06-17 | CNY 14,60 | -%0,54 | CNY 14,72 | CNY 14,80 | CNY 14,53 | 26,00M |
| 2026-06-16 | CNY 14,68 | +%0,34 | CNY 14,52 | CNY 14,73 | CNY 14,50 | 37,66M |
| 2026-06-15 | CNY 14,63 | +%2,38 | CNY 14,30 | CNY 14,96 | CNY 14,24 | 67,16M |
| 2026-06-12 | CNY 14,29 | +%2,51 | CNY 13,85 | CNY 14,32 | CNY 13,77 | 55,49M |
| 2026-06-11 | CNY 13,94 | +%1,09 | CNY 13,79 | CNY 14,16 | CNY 13,63 | 43,22M |
| 2026-06-10 | CNY 13,79 | +%0,66 | CNY 13,61 | CNY 13,83 | CNY 13,60 | 25,99M |
| 2026-06-09 | CNY 13,70 | +%1,11 | CNY 13,56 | CNY 13,78 | CNY 13,46 | 22,76M |
| 2026-06-08 | CNY 13,55 | -%2,02 | CNY 13,68 | CNY 13,83 | CNY 13,45 | 29,91M |
| 2026-06-05 | CNY 13,83 | -%0,79 | CNY 13,87 | CNY 14,05 | CNY 13,80 | 27,64M |
| 2026-06-04 | CNY 13,94 | -%2,11 | CNY 14,20 | CNY 14,38 | CNY 13,86 | 35,78M |
| 2026-06-03 | CNY 14,24 | -%0,90 | CNY 14,35 | CNY 14,41 | CNY 14,19 | 23,63M |
| 2026-06-02 | CNY 14,37 | +%0,35 | CNY 14,27 | CNY 14,41 | CNY 14,14 | 27,13M |
| 2026-06-01 | CNY 14,32 | +%0,35 | CNY 14,22 | CNY 14,37 | CNY 14,02 | 24,15M |
| 2026-05-29 | CNY 14,27 | +%1,21 | CNY 14,05 | CNY 14,49 | CNY 14,03 | 41,34M |
| 2026-05-28 | CNY 14,10 | -%2,69 | CNY 14,45 | CNY 14,53 | CNY 13,99 | 44,68M |
| 2026-05-27 | CNY 14,49 | -%1,23 | CNY 14,60 | CNY 14,83 | CNY 14,36 | 36,89M |
| 2026-05-26 | CNY 14,67 | +%2,37 | CNY 14,28 | CNY 15,04 | CNY 14,23 | 58,58M |