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 411,16 | +%0,79 | CNY 411,00 | CNY 416,96 | CNY 407,00 | 7,53M |
| 2026-09-29 | CNY 407,95 | +%3,48 | CNY 392,70 | CNY 411,58 | CNY 389,00 | 9,53M |
| 2026-09-28 | CNY 394,22 | -%10,00 | CNY 433,00 | CNY 434,88 | CNY 394,20 | 12,96M |
| 2026-09-24 | CNY 438,00 | -%4,34 | CNY 453,63 | CNY 454,65 | CNY 437,99 | 8,53M |
| 2026-09-23 | CNY 457,89 | +%0,28 | CNY 450,80 | CNY 465,88 | CNY 445,83 | 10,49M |
| 2026-09-22 | CNY 456,60 | -%0,52 | CNY 469,00 | CNY 483,80 | CNY 443,50 | 14,88M |
| 2026-09-21 | CNY 458,99 | +%0,88 | CNY 460,00 | CNY 468,77 | CNY 455,00 | 9,64M |
| 2026-09-18 | CNY 454,99 | -%2,58 | CNY 475,01 | CNY 475,50 | CNY 450,18 | 14,09M |
| 2026-09-17 | CNY 467,03 | +%1,31 | CNY 458,16 | CNY 478,00 | CNY 458,00 | 12,91M |
| 2026-09-16 | CNY 461,00 | -%0,22 | CNY 453,03 | CNY 478,00 | CNY 453,03 | 12,95M |
| 2026-09-15 | CNY 462,00 | +%0,51 | CNY 446,34 | CNY 468,80 | CNY 442,68 | 11,86M |
| 2026-09-14 | CNY 459,66 | -%3,02 | CNY 450,00 | CNY 473,89 | CNY 436,66 | 15,28M |
| 2026-09-11 | CNY 473,99 | +%8,78 | CNY 428,00 | CNY 475,52 | CNY 428,00 | 18,77M |
| 2026-09-10 | CNY 435,74 | -%1,42 | CNY 437,32 | CNY 443,98 | CNY 430,99 | 11,36M |
| 2026-09-09 | CNY 442,03 | +%6,04 | CNY 430,00 | CNY 458,54 | CNY 428,10 | 19,84M |
| 2026-09-08 | CNY 416,85 | +%4,08 | CNY 400,88 | CNY 423,80 | CNY 397,00 | 15,62M |
| 2026-09-07 | CNY 400,51 | +%5,73 | CNY 390,00 | CNY 404,00 | CNY 383,38 | 12,47M |
| 2026-09-04 | CNY 378,80 | -%3,73 | CNY 399,66 | CNY 400,71 | CNY 374,50 | 10,02M |
| 2026-09-03 | CNY 393,46 | -%3,52 | CNY 412,00 | CNY 413,00 | CNY 385,00 | 11,88M |
| 2026-09-02 | CNY 407,80 | +%1,94 | CNY 392,59 | CNY 413,68 | CNY 389,00 | 12,58M |
| 2026-09-01 | CNY 400,03 | -%4,43 | CNY 412,38 | CNY 412,66 | CNY 395,56 | 10,88M |
| 2026-08-31 | CNY 418,57 | -%0,90 | CNY 405,00 | CNY 420,88 | CNY 405,00 | 13,52M |
| 2026-08-28 | CNY 422,36 | -%1,04 | CNY 430,99 | CNY 444,13 | CNY 419,50 | 21,34M |
| 2026-08-27 | CNY 426,82 | +%10,00 | CNY 393,00 | CNY 426,82 | CNY 393,00 | 14,76M |
| 2026-08-26 | CNY 388,02 | -%1,64 | CNY 393,00 | CNY 414,00 | CNY 386,50 | 18,68M |
| 2026-08-25 | CNY 394,50 | +%4,04 | CNY 360,00 | CNY 411,11 | CNY 345,01 | 20,90M |
| 2026-08-24 | CNY 379,19 | +%4,29 | CNY 370,92 | CNY 379,60 | CNY 358,58 | 16,01M |
| 2026-08-21 | CNY 363,60 | +%1,56 | CNY 355,00 | CNY 366,90 | CNY 350,88 | 9,84M |
| 2026-08-20 | CNY 358,00 | +%3,70 | CNY 349,66 | CNY 364,76 | CNY 340,82 | 12,19M |
| 2026-08-19 | CNY 345,24 | -%10,00 | CNY 364,42 | CNY 368,01 | CNY 345,24 | 13,01M |
| 2026-08-18 | CNY 383,60 | +%1,87 | CNY 376,54 | CNY 398,00 | CNY 371,01 | 15,36M |
| 2026-08-17 | CNY 376,54 | +%6,01 | CNY 356,00 | CNY 383,03 | CNY 356,00 | 14,90M |
| 2026-08-14 | CNY 355,18 | +%5,24 | CNY 343,00 | CNY 363,00 | CNY 338,60 | 14,62M |
| 2026-08-13 | CNY 337,51 | -%2,39 | CNY 352,00 | CNY 356,50 | CNY 337,21 | 11,93M |
| 2026-08-12 | CNY 345,79 | +%2,94 | CNY 342,00 | CNY 349,80 | CNY 334,00 | 11,03M |
| 2026-08-11 | CNY 335,92 | -%2,09 | CNY 334,00 | CNY 344,00 | CNY 325,56 | 10,09M |
| 2026-08-10 | CNY 343,09 | +%1,30 | CNY 345,00 | CNY 355,50 | CNY 330,00 | 13,96M |
| 2026-08-07 | CNY 338,69 | +%3,18 | CNY 328,04 | CNY 345,00 | CNY 326,88 | 16,08M |
| 2026-08-06 | CNY 328,25 | +%5,07 | CNY 310,56 | CNY 333,00 | CNY 310,50 | 18,99M |
| 2026-08-05 | CNY 312,40 | +%10,00 | CNY 270,00 | CNY 312,40 | CNY 269,00 | 15,71M |
| 2026-08-04 | CNY 284,00 | +%8,27 | CNY 267,00 | CNY 286,88 | CNY 264,03 | 14,15M |
| 2026-08-03 | CNY 262,30 | -%3,39 | CNY 270,81 | CNY 275,57 | CNY 259,00 | 8,90M |
| 2026-07-31 | CNY 271,50 | +%3,37 | CNY 285,00 | CNY 287,96 | CNY 271,00 | 14,43M |
| 2026-07-30 | CNY 262,66 | -%6,76 | CNY 281,70 | CNY 292,00 | CNY 255,55 | 14,41M |
| 2026-07-29 | CNY 281,70 | -%6,81 | CNY 300,00 | CNY 301,99 | CNY 272,11 | 15,92M |
| 2026-07-28 | CNY 302,30 | -%10,00 | CNY 324,20 | CNY 328,98 | CNY 302,30 | 10,73M |
| 2026-07-27 | CNY 335,89 | +%1,28 | CNY 326,00 | CNY 338,23 | CNY 320,20 | 12,42M |
| 2026-07-24 | CNY 331,65 | -%6,87 | CNY 346,00 | CNY 352,00 | CNY 329,50 | 14,29M |
| 2026-07-23 | CNY 356,12 | -%2,71 | CNY 366,80 | CNY 377,05 | CNY 350,00 | 12,64M |
| 2026-07-22 | CNY 366,05 | -%9,92 | CNY 387,20 | CNY 397,00 | CNY 366,00 | 19,57M |
| 2026-07-21 | CNY 406,38 | +%6,38 | CNY 379,26 | CNY 408,60 | CNY 343,80 | 26,98M |
| 2026-07-20 | CNY 382,00 | +%5,65 | CNY 370,70 | CNY 396,88 | CNY 346,22 | 22,78M |
| 2026-07-17 | CNY 361,57 | -%10,00 | CNY 385,00 | CNY 394,35 | CNY 361,57 | 10,23M |
| 2026-07-16 | CNY 401,74 | -%5,57 | CNY 391,20 | CNY 413,08 | CNY 384,00 | 16,85M |
| 2026-07-15 | CNY 425,45 | +%6,31 | CNY 440,20 | CNY 440,20 | CNY 421,02 | 24,16M |
| 2026-07-14 | CNY 400,18 | +%4,79 | CNY 381,86 | CNY 402,97 | CNY 371,01 | 13,34M |
| 2026-07-13 | CNY 381,87 | -%7,99 | CNY 405,60 | CNY 413,02 | CNY 378,37 | 14,04M |
| 2026-07-10 | CNY 415,03 | -%5,94 | CNY 441,26 | CNY 466,98 | CNY 414,93 | 18,27M |
| 2026-07-09 | CNY 441,26 | +%7,62 | CNY 418,80 | CNY 441,95 | CNY 400,43 | 16,02M |
| 2026-07-08 | CNY 410,00 | -%4,46 | CNY 434,31 | CNY 439,16 | CNY 407,68 | 10,37M |
| 2026-07-07 | CNY 429,16 | -%2,89 | CNY 435,00 | CNY 448,56 | CNY 418,28 | 12,57M |
| 2026-07-06 | CNY 441,94 | -%6,98 | CNY 489,00 | CNY 489,00 | CNY 429,00 | 13,66M |
| 2026-07-03 | CNY 475,08 | +%2,31 | CNY 460,00 | CNY 492,00 | CNY 455,00 | 12,47M |
| 2026-07-02 | CNY 464,37 | -%8,68 | CNY 480,01 | CNY 495,50 | CNY 460,99 | 11,82M |
| 2026-07-01 | CNY 508,51 | -%6,85 | CNY 535,00 | CNY 542,87 | CNY 500,10 | 13,50M |
| 2026-06-30 | CNY 545,90 | +%3,57 | CNY 540,00 | CNY 549,90 | CNY 522,69 | 12,17M |
| 2026-06-29 | CNY 527,10 | -%2,93 | CNY 543,00 | CNY 549,19 | CNY 490,00 | 14,21M |
| 2026-06-26 | CNY 543,00 | -%5,57 | CNY 565,07 | CNY 582,00 | CNY 533,00 | 15,58M |
| 2026-06-25 | CNY 575,00 | -%0,86 | CNY 598,00 | CNY 600,00 | CNY 565,00 | 18,01M |
| 2026-06-24 | CNY 580,00 | +%1,65 | CNY 558,20 | CNY 594,00 | CNY 553,18 | 18,93M |
| 2026-06-23 | CNY 570,58 | +%10,00 | CNY 555,00 | CNY 570,58 | CNY 539,46 | 23,06M |
| 2026-06-22 | CNY 518,71 | +%10,00 | CNY 494,78 | CNY 518,71 | CNY 490,10 | 8,47M |
| 2026-06-18 | CNY 471,55 | +%2,40 | CNY 455,00 | CNY 482,58 | CNY 454,98 | 15,90M |
| 2026-06-17 | CNY 460,50 | -%0,78 | CNY 452,01 | CNY 464,69 | CNY 445,38 | 13,37M |
| 2026-06-16 | CNY 464,10 | +%3,06 | CNY 450,31 | CNY 474,99 | CNY 447,00 | 15,00M |
| 2026-06-15 | CNY 450,30 | +%3,16 | CNY 440,00 | CNY 452,88 | CNY 421,01 | 14,64M |
| 2026-06-12 | CNY 436,50 | -%1,36 | CNY 456,51 | CNY 462,46 | CNY 432,51 | 14,91M |
| 2026-06-11 | CNY 442,51 | -%2,25 | CNY 443,68 | CNY 459,96 | CNY 431,10 | 11,66M |
| 2026-06-10 | CNY 452,69 | -%6,53 | CNY 482,00 | CNY 495,00 | CNY 445,00 | 17,98M |
| 2026-06-09 | CNY 484,33 | +%10,00 | CNY 454,00 | CNY 484,33 | CNY 447,10 | 17,31M |
| 2026-06-08 | CNY 440,30 | -%0,31 | CNY 406,00 | CNY 462,30 | CNY 406,00 | 18,91M |
| 2026-06-05 | CNY 441,67 | -%3,12 | CNY 455,95 | CNY 487,10 | CNY 436,01 | 20,32M |
| 2026-06-04 | CNY 455,89 | +%2,45 | CNY 434,90 | CNY 469,99 | CNY 433,00 | 19,07M |
| 2026-06-03 | CNY 444,99 | +%8,87 | CNY 423,00 | CNY 449,61 | CNY 420,99 | 21,18M |
| 2026-06-02 | CNY 408,74 | +%10,00 | CNY 373,11 | CNY 408,74 | CNY 368,58 | 19,75M |
| 2026-06-01 | CNY 371,58 | -%7,75 | CNY 399,99 | CNY 399,99 | CNY 367,00 | 18,32M |
| 2026-05-29 | CNY 402,81 | +%8,71 | CNY 369,97 | CNY 407,00 | CNY 365,00 | 25,33M |
| 2026-05-28 | CNY 370,55 | +%1,22 | CNY 360,66 | CNY 373,00 | CNY 351,37 | 11,64M |
| 2026-05-27 | CNY 366,10 | +%0,60 | CNY 362,99 | CNY 375,00 | CNY 360,07 | 11,47M |
| 2026-05-26 | CNY 363,93 | -%5,72 | CNY 384,00 | CNY 384,99 | CNY 358,48 | 14,99M |