China Galaxy Securities Co., Ltd. Class A 601881
SSE · Çin · Finans
CNY 11,59+0,08 (+%0,70)
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 11,59 | +%0,70 | CNY 11,55 | CNY 11,61 | CNY 11,50 | 16,65M |
| 2026-09-29 | CNY 11,51 | -%0,60 | CNY 11,57 | CNY 11,65 | CNY 11,51 | 17,48M |
| 2026-09-28 | CNY 11,58 | -%2,36 | CNY 11,83 | CNY 11,85 | CNY 11,57 | 25,19M |
| 2026-09-24 | CNY 11,86 | -%1,90 | CNY 12,07 | CNY 12,07 | CNY 11,86 | 23,09M |
| 2026-09-23 | CNY 12,09 | -%0,74 | CNY 12,18 | CNY 12,19 | CNY 12,09 | 13,29M |
| 2026-09-22 | CNY 12,18 | +%0,41 | CNY 12,15 | CNY 12,22 | CNY 12,12 | 25,41M |
| 2026-09-21 | CNY 12,13 | +%0,41 | CNY 12,07 | CNY 12,16 | CNY 12,05 | 19,92M |
| 2026-09-18 | CNY 12,08 | +%1,09 | CNY 11,99 | CNY 12,10 | CNY 11,96 | 18,19M |
| 2026-09-17 | CNY 11,95 | -%1,48 | CNY 12,08 | CNY 12,12 | CNY 11,94 | 20,33M |
| 2026-09-16 | CNY 12,13 | +%0,25 | CNY 12,10 | CNY 12,17 | CNY 11,97 | 21,29M |
| 2026-09-15 | CNY 12,10 | +%0,17 | CNY 12,08 | CNY 12,18 | CNY 11,99 | 23,58M |
| 2026-09-14 | CNY 12,08 | +%1,43 | CNY 11,90 | CNY 12,20 | CNY 11,81 | 33,32M |
| 2026-09-11 | CNY 11,91 | -%2,93 | CNY 12,20 | CNY 12,21 | CNY 11,88 | 33,64M |
| 2026-09-10 | CNY 12,27 | +%0,82 | CNY 12,15 | CNY 12,28 | CNY 12,12 | 19,33M |
| 2026-09-09 | CNY 12,17 | -%0,65 | CNY 12,23 | CNY 12,23 | CNY 12,13 | 18,63M |
| 2026-09-08 | CNY 12,25 | -%0,24 | CNY 12,28 | CNY 12,36 | CNY 12,22 | 16,78M |
| 2026-09-07 | CNY 12,28 | -%1,21 | CNY 12,45 | CNY 12,48 | CNY 12,25 | 23,38M |
| 2026-09-04 | CNY 12,43 | +%0,40 | CNY 12,37 | CNY 12,53 | CNY 12,37 | 28,13M |
| 2026-09-03 | CNY 12,38 | +%0,32 | CNY 12,35 | CNY 12,51 | CNY 12,33 | 28,24M |
| 2026-09-02 | CNY 12,34 | -%1,04 | CNY 12,40 | CNY 12,45 | CNY 12,27 | 25,51M |
| 2026-09-01 | CNY 12,47 | +%0,89 | CNY 12,32 | CNY 12,49 | CNY 12,28 | 32,12M |
| 2026-08-31 | CNY 12,36 | +%0,41 | CNY 12,28 | CNY 12,36 | CNY 12,21 | 27,30M |
| 2026-08-28 | CNY 12,31 | %0,00 | CNY 12,30 | CNY 12,35 | CNY 12,22 | 22,76M |
| 2026-08-27 | CNY 12,31 | +%0,49 | CNY 12,20 | CNY 12,32 | CNY 12,16 | 31,59M |
| 2026-08-26 | CNY 12,25 | +%1,74 | CNY 12,04 | CNY 12,29 | CNY 12,02 | 35,67M |
| 2026-08-25 | CNY 12,04 | +%0,08 | CNY 12,02 | CNY 12,08 | CNY 11,98 | 13,53M |
| 2026-08-24 | CNY 12,03 | -%0,33 | CNY 12,05 | CNY 12,11 | CNY 11,96 | 15,98M |
| 2026-08-21 | CNY 12,07 | +%1,00 | CNY 11,91 | CNY 12,10 | CNY 11,86 | 19,68M |
| 2026-08-20 | CNY 11,95 | +%0,42 | CNY 11,91 | CNY 11,96 | CNY 11,88 | 14,36M |
| 2026-08-19 | CNY 11,90 | -%1,24 | CNY 12,03 | CNY 12,05 | CNY 11,87 | 24,70M |
| 2026-08-18 | CNY 12,05 | -%1,55 | CNY 12,22 | CNY 12,23 | CNY 11,99 | 31,46M |
| 2026-08-17 | CNY 12,24 | +%0,25 | CNY 12,20 | CNY 12,24 | CNY 12,15 | 16,31M |
| 2026-08-14 | CNY 12,21 | -%1,13 | CNY 12,34 | CNY 12,38 | CNY 12,19 | 24,61M |
| 2026-08-13 | CNY 12,35 | -%0,08 | CNY 12,36 | CNY 12,48 | CNY 12,34 | 23,31M |
| 2026-08-12 | CNY 12,36 | +%0,32 | CNY 12,31 | CNY 12,39 | CNY 12,28 | 17,10M |
| 2026-08-11 | CNY 12,32 | -%0,73 | CNY 12,40 | CNY 12,43 | CNY 12,30 | 21,68M |
| 2026-08-10 | CNY 12,41 | %0,00 | CNY 12,41 | CNY 12,47 | CNY 12,40 | 20,91M |
| 2026-08-07 | CNY 12,41 | -%0,24 | CNY 12,42 | CNY 12,46 | CNY 12,35 | 25,23M |
| 2026-08-06 | CNY 12,44 | -%1,58 | CNY 12,58 | CNY 12,61 | CNY 12,40 | 32,30M |
| 2026-08-05 | CNY 12,64 | +%0,24 | CNY 12,61 | CNY 12,71 | CNY 12,55 | 36,25M |
| 2026-08-04 | CNY 12,61 | +%0,32 | CNY 12,64 | CNY 12,73 | CNY 12,57 | 31,89M |
| 2026-08-03 | CNY 12,57 | -%0,48 | CNY 12,53 | CNY 12,64 | CNY 12,49 | 25,47M |
| 2026-07-31 | CNY 12,63 | +%0,48 | CNY 12,63 | CNY 12,67 | CNY 12,55 | 28,69M |
| 2026-07-30 | CNY 12,57 | -%0,08 | CNY 12,50 | CNY 12,63 | CNY 12,44 | 30,45M |
| 2026-07-29 | CNY 12,58 | +%2,11 | CNY 12,32 | CNY 12,60 | CNY 12,32 | 32,48M |
| 2026-07-28 | CNY 12,32 | -%1,75 | CNY 12,44 | CNY 12,48 | CNY 12,28 | 27,69M |
| 2026-07-27 | CNY 12,54 | +%0,72 | CNY 12,45 | CNY 12,56 | CNY 12,32 | 25,50M |
| 2026-07-24 | CNY 12,45 | -%3,19 | CNY 12,81 | CNY 12,83 | CNY 12,43 | 43,27M |
| 2026-07-23 | CNY 12,86 | +%1,26 | CNY 12,69 | CNY 12,87 | CNY 12,66 | 34,90M |
| 2026-07-22 | CNY 12,70 | -%1,17 | CNY 12,78 | CNY 12,81 | CNY 12,61 | 37,49M |
| 2026-07-21 | CNY 12,85 | +%0,47 | CNY 12,77 | CNY 12,98 | CNY 12,68 | 57,54M |
| 2026-07-20 | CNY 12,79 | +%1,11 | CNY 12,66 | CNY 12,87 | CNY 12,62 | 49,27M |
| 2026-07-17 | CNY 12,65 | -%1,94 | CNY 12,87 | CNY 13,02 | CNY 12,57 | 56,23M |
| 2026-07-16 | CNY 12,90 | -%1,45 | CNY 12,95 | CNY 13,04 | CNY 12,85 | 43,73M |
| 2026-07-15 | CNY 13,09 | +%1,87 | CNY 12,80 | CNY 13,18 | CNY 12,76 | 64,23M |
| 2026-07-14 | CNY 12,85 | -%1,31 | CNY 12,79 | CNY 12,87 | CNY 12,64 | 38,65M |
| 2026-07-13 | CNY 13,02 | +%0,62 | CNY 12,87 | CNY 13,05 | CNY 12,78 | 42,69M |
| 2026-07-10 | CNY 12,94 | -%1,90 | CNY 13,08 | CNY 13,11 | CNY 12,90 | 53,55M |
| 2026-07-09 | CNY 13,19 | +%1,23 | CNY 13,04 | CNY 13,23 | CNY 12,84 | 53,54M |
| 2026-07-08 | CNY 13,03 | -%1,14 | CNY 13,15 | CNY 13,22 | CNY 13,00 | 40,06M |
| 2026-07-07 | CNY 13,18 | -%2,51 | CNY 13,47 | CNY 13,48 | CNY 13,08 | 59,35M |
| 2026-07-06 | CNY 13,52 | +%0,60 | CNY 13,58 | CNY 13,78 | CNY 13,41 | 85,62M |
| 2026-07-03 | CNY 13,44 | +%3,78 | CNY 12,96 | CNY 13,82 | CNY 12,92 | 111,02M |
| 2026-07-02 | CNY 12,95 | -%1,37 | CNY 13,19 | CNY 13,21 | CNY 12,92 | 75,79M |
| 2026-07-01 | CNY 13,13 | +%4,46 | CNY 12,57 | CNY 13,27 | CNY 12,51 | 113,17M |
| 2026-06-30 | CNY 12,57 | -%0,16 | CNY 12,50 | CNY 12,69 | CNY 12,38 | 50,08M |
| 2026-06-29 | CNY 12,59 | +%0,96 | CNY 12,47 | CNY 12,74 | CNY 12,41 | 62,49M |
| 2026-06-26 | CNY 12,47 | -%4,44 | CNY 12,96 | CNY 13,12 | CNY 12,43 | 85,83M |
| 2026-06-25 | CNY 13,05 | +%3,41 | CNY 12,62 | CNY 13,19 | CNY 12,49 | 110,91M |
| 2026-06-24 | CNY 12,62 | -%2,32 | CNY 12,84 | CNY 13,14 | CNY 12,57 | 75,54M |
| 2026-06-23 | CNY 12,92 | -%0,92 | CNY 13,03 | CNY 13,26 | CNY 12,84 | 100,44M |
| 2026-06-22 | CNY 13,04 | +%7,86 | CNY 12,08 | CNY 13,05 | CNY 12,05 | 114,88M |
| 2026-06-18 | CNY 12,09 | -%4,80 | CNY 12,67 | CNY 12,77 | CNY 12,09 | 66,45M |
| 2026-06-17 | CNY 12,70 | -%0,55 | CNY 12,73 | CNY 12,86 | CNY 12,64 | 36,84M |
| 2026-06-16 | CNY 12,77 | +%0,79 | CNY 12,59 | CNY 12,80 | CNY 12,54 | 47,87M |
| 2026-06-15 | CNY 12,67 | +%2,18 | CNY 12,44 | CNY 12,91 | CNY 12,43 | 77,95M |
| 2026-06-12 | CNY 12,40 | +%3,68 | CNY 11,99 | CNY 12,43 | CNY 11,91 | 67,06M |
| 2026-06-11 | CNY 11,96 | -%0,91 | CNY 12,01 | CNY 12,19 | CNY 11,88 | 34,91M |
| 2026-06-10 | CNY 12,07 | +%1,68 | CNY 11,82 | CNY 12,08 | CNY 11,77 | 43,28M |
| 2026-06-09 | CNY 11,87 | +%0,08 | CNY 11,89 | CNY 11,90 | CNY 11,74 | 26,23M |
| 2026-06-08 | CNY 11,86 | -%1,98 | CNY 11,90 | CNY 12,04 | CNY 11,78 | 37,74M |
| 2026-06-05 | CNY 12,10 | +%0,33 | CNY 12,10 | CNY 12,24 | CNY 12,01 | 29,23M |
| 2026-06-04 | CNY 12,06 | -%2,03 | CNY 12,25 | CNY 12,38 | CNY 11,98 | 39,31M |
| 2026-06-03 | CNY 12,31 | -%0,57 | CNY 12,31 | CNY 12,43 | CNY 12,22 | 33,10M |
| 2026-06-02 | CNY 12,38 | +%0,24 | CNY 12,30 | CNY 12,43 | CNY 12,17 | 42,27M |
| 2026-06-01 | CNY 12,35 | +%0,57 | CNY 12,21 | CNY 12,37 | CNY 12,11 | 39,48M |
| 2026-05-29 | CNY 12,28 | +%1,24 | CNY 12,10 | CNY 12,44 | CNY 12,10 | 58,85M |
| 2026-05-28 | CNY 12,13 | -%3,04 | CNY 12,45 | CNY 12,50 | CNY 12,06 | 57,75M |
| 2026-05-27 | CNY 12,51 | -%0,64 | CNY 12,52 | CNY 12,75 | CNY 12,40 | 48,45M |
| 2026-05-26 | CNY 12,59 | +%2,94 | CNY 12,22 | CNY 13,04 | CNY 12,15 | 84,59M |