Bank of China Limited Class A 601988
SSE · Çin · Finans
CNY 6,73+0,08 (+%1,20)
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 6,73 | +%1,20 | CNY 6,64 | CNY 6,79 | CNY 6,61 | 273,08M |
| 2026-09-29 | CNY 6,65 | +%0,30 | CNY 6,62 | CNY 6,69 | CNY 6,57 | 231,78M |
| 2026-09-28 | CNY 6,63 | +%0,15 | CNY 6,61 | CNY 6,71 | CNY 6,59 | 260,43M |
| 2026-09-24 | CNY 6,62 | +%0,61 | CNY 6,59 | CNY 6,70 | CNY 6,58 | 236,39M |
| 2026-09-23 | CNY 6,58 | -%1,05 | CNY 6,62 | CNY 6,67 | CNY 6,50 | 236,71M |
| 2026-09-22 | CNY 6,65 | +%0,30 | CNY 6,60 | CNY 6,67 | CNY 6,53 | 210,10M |
| 2026-09-21 | CNY 6,63 | +%1,38 | CNY 6,52 | CNY 6,64 | CNY 6,49 | 209,41M |
| 2026-09-18 | CNY 6,54 | -%0,61 | CNY 6,55 | CNY 6,64 | CNY 6,50 | 220,01M |
| 2026-09-17 | CNY 6,58 | +%0,30 | CNY 6,56 | CNY 6,62 | CNY 6,51 | 177,31M |
| 2026-09-16 | CNY 6,56 | -%0,15 | CNY 6,56 | CNY 6,60 | CNY 6,48 | 179,65M |
| 2026-09-15 | CNY 6,57 | -%1,05 | CNY 6,63 | CNY 6,64 | CNY 6,50 | 197,53M |
| 2026-09-14 | CNY 6,64 | +%1,07 | CNY 6,56 | CNY 6,73 | CNY 6,56 | 244,19M |
| 2026-09-11 | CNY 6,57 | +%0,61 | CNY 6,56 | CNY 6,66 | CNY 6,47 | 308,57M |
| 2026-09-10 | CNY 6,53 | +%1,56 | CNY 6,45 | CNY 6,55 | CNY 6,45 | 196,23M |
| 2026-09-09 | CNY 6,43 | +%0,63 | CNY 6,38 | CNY 6,44 | CNY 6,35 | 146,49M |
| 2026-09-08 | CNY 6,39 | -%0,78 | CNY 6,42 | CNY 6,46 | CNY 6,30 | 229,31M |
| 2026-09-07 | CNY 6,44 | -%1,98 | CNY 6,59 | CNY 6,62 | CNY 6,42 | 288,78M |
| 2026-09-04 | CNY 6,57 | +%0,46 | CNY 6,50 | CNY 6,64 | CNY 6,50 | 242,61M |
| 2026-09-03 | CNY 6,54 | -%2,10 | CNY 6,66 | CNY 6,73 | CNY 6,51 | 291,79M |
| 2026-09-02 | CNY 6,68 | +%0,15 | CNY 6,67 | CNY 6,72 | CNY 6,64 | 252,82M |
| 2026-09-01 | CNY 6,67 | +%2,46 | CNY 6,51 | CNY 6,69 | CNY 6,48 | 322,83M |
| 2026-08-31 | CNY 6,51 | +%5,17 | CNY 6,24 | CNY 6,52 | CNY 6,23 | 497,72M |
| 2026-08-28 | CNY 6,19 | +%0,81 | CNY 6,12 | CNY 6,23 | CNY 6,09 | 228,34M |
| 2026-08-27 | CNY 6,14 | -%0,97 | CNY 6,18 | CNY 6,21 | CNY 6,09 | 255,54M |
| 2026-08-26 | CNY 6,20 | +%0,98 | CNY 6,12 | CNY 6,23 | CNY 6,11 | 260,76M |
| 2026-08-25 | CNY 6,14 | +%0,16 | CNY 6,14 | CNY 6,20 | CNY 6,11 | 252,41M |
| 2026-08-24 | CNY 6,13 | +%1,32 | CNY 6,04 | CNY 6,16 | CNY 6,03 | 270,40M |
| 2026-08-21 | CNY 6,05 | %0,00 | CNY 6,03 | CNY 6,09 | CNY 6,02 | 193,81M |
| 2026-08-20 | CNY 6,05 | -%0,49 | CNY 6,03 | CNY 6,07 | CNY 6,00 | 217,81M |
| 2026-08-19 | CNY 6,08 | +%0,83 | CNY 6,02 | CNY 6,11 | CNY 6,01 | 362,51M |
| 2026-08-18 | CNY 6,03 | +%2,20 | CNY 5,89 | CNY 6,03 | CNY 5,88 | 331,03M |
| 2026-08-17 | CNY 5,90 | +%0,34 | CNY 5,88 | CNY 5,92 | CNY 5,86 | 157,53M |
| 2026-08-14 | CNY 5,88 | -%1,18 | CNY 5,93 | CNY 5,95 | CNY 5,87 | 197,41M |
| 2026-08-13 | CNY 5,95 | +%2,06 | CNY 5,82 | CNY 5,95 | CNY 5,81 | 290,34M |
| 2026-08-12 | CNY 5,83 | -%0,85 | CNY 5,87 | CNY 5,88 | CNY 5,79 | 230,21M |
| 2026-08-11 | CNY 5,88 | +%1,03 | CNY 5,83 | CNY 5,88 | CNY 5,82 | 198,22M |
| 2026-08-10 | CNY 5,82 | +%0,87 | CNY 5,76 | CNY 5,86 | CNY 5,75 | 262,85M |
| 2026-08-07 | CNY 5,77 | -%0,35 | CNY 5,78 | CNY 5,82 | CNY 5,72 | 237,62M |
| 2026-08-06 | CNY 5,79 | +%1,05 | CNY 5,75 | CNY 5,81 | CNY 5,70 | 298,46M |
| 2026-08-05 | CNY 5,73 | -%1,55 | CNY 5,80 | CNY 5,81 | CNY 5,70 | 356,78M |
| 2026-08-04 | CNY 5,82 | -%3,48 | CNY 5,98 | CNY 5,99 | CNY 5,81 | 396,29M |
| 2026-08-03 | CNY 6,03 | -%0,50 | CNY 6,00 | CNY 6,07 | CNY 5,93 | 335,64M |
| 2026-07-31 | CNY 6,06 | -%1,30 | CNY 6,02 | CNY 6,06 | CNY 5,87 | 536,73M |
| 2026-07-30 | CNY 6,14 | +%2,16 | CNY 5,99 | CNY 6,14 | CNY 5,98 | 347,92M |
| 2026-07-29 | CNY 6,01 | -%1,48 | CNY 6,10 | CNY 6,11 | CNY 6,00 | 323,70M |
| 2026-07-28 | CNY 6,10 | +%1,67 | CNY 6,03 | CNY 6,12 | CNY 6,00 | 299,99M |
| 2026-07-27 | CNY 6,00 | -%0,17 | CNY 6,03 | CNY 6,07 | CNY 5,97 | 252,28M |
| 2026-07-24 | CNY 6,01 | +%0,67 | CNY 5,99 | CNY 6,04 | CNY 5,97 | 256,42M |
| 2026-07-23 | CNY 5,97 | +%0,51 | CNY 5,91 | CNY 6,01 | CNY 5,90 | 212,86M |
| 2026-07-22 | CNY 5,94 | +%1,02 | CNY 5,86 | CNY 5,94 | CNY 5,80 | 287,73M |
| 2026-07-21 | CNY 5,88 | -%3,29 | CNY 6,08 | CNY 6,08 | CNY 5,87 | 434,69M |
| 2026-07-20 | CNY 6,08 | +%2,01 | CNY 5,92 | CNY 6,11 | CNY 5,89 | 463,20M |
| 2026-07-17 | CNY 5,96 | +%2,76 | CNY 5,80 | CNY 5,98 | CNY 5,80 | 470,14M |
| 2026-07-16 | CNY 5,80 | -%1,36 | CNY 5,88 | CNY 5,92 | CNY 5,76 | 243,76M |
| 2026-07-15 | CNY 5,88 | +%0,17 | CNY 5,81 | CNY 5,90 | CNY 5,78 | 257,68M |
| 2026-07-14 | CNY 5,87 | -%0,84 | CNY 5,88 | CNY 5,90 | CNY 5,79 | 301,63M |
| 2026-07-13 | CNY 5,92 | +%2,25 | CNY 5,78 | CNY 5,94 | CNY 5,75 | 384,24M |
| 2026-07-10 | CNY 5,79 | -%0,69 | CNY 5,71 | CNY 5,81 | CNY 5,68 | 265,79M |
| 2026-07-09 | CNY 5,83 | -%1,52 | CNY 5,89 | CNY 5,90 | CNY 5,79 | 303,36M |
| 2026-07-08 | CNY 5,92 | +%2,42 | CNY 5,77 | CNY 5,94 | CNY 5,71 | 332,91M |
| 2026-07-07 | CNY 5,78 | +%2,48 | CNY 5,63 | CNY 5,81 | CNY 5,62 | 327,64M |
| 2026-07-06 | CNY 5,64 | +%1,44 | CNY 5,54 | CNY 5,65 | CNY 5,51 | 226,88M |
| 2026-07-03 | CNY 5,56 | -%0,36 | CNY 5,58 | CNY 5,63 | CNY 5,51 | 243,13M |
| 2026-07-02 | CNY 5,58 | -%1,24 | CNY 5,66 | CNY 5,75 | CNY 5,53 | 293,55M |
| 2026-07-01 | CNY 5,65 | -%1,22 | CNY 5,67 | CNY 5,72 | CNY 5,64 | 200,73M |
| 2026-06-30 | CNY 5,72 | -%1,38 | CNY 5,76 | CNY 5,78 | CNY 5,57 | 400,56M |
| 2026-06-29 | CNY 5,80 | +%0,69 | CNY 5,75 | CNY 5,82 | CNY 5,62 | 329,12M |
| 2026-06-26 | CNY 5,76 | -%0,52 | CNY 5,79 | CNY 5,89 | CNY 5,75 | 324,75M |
| 2026-06-25 | CNY 5,79 | -%3,82 | CNY 5,90 | CNY 6,03 | CNY 5,78 | 378,03M |
| 2026-06-24 | CNY 6,02 | -%1,95 | CNY 6,15 | CNY 6,20 | CNY 6,00 | 328,68M |
| 2026-06-23 | CNY 6,14 | +%3,37 | CNY 5,94 | CNY 6,18 | CNY 5,92 | 387,06M |
| 2026-06-22 | CNY 5,94 | +%2,77 | CNY 5,78 | CNY 5,98 | CNY 5,74 | 385,69M |
| 2026-06-18 | CNY 5,78 | -%2,69 | CNY 5,92 | CNY 5,94 | CNY 5,77 | 365,20M |
| 2026-06-17 | CNY 5,94 | -%1,66 | CNY 6,04 | CNY 6,08 | CNY 5,92 | 232,01M |
| 2026-06-16 | CNY 6,04 | -%1,47 | CNY 6,10 | CNY 6,13 | CNY 6,01 | 224,64M |
| 2026-06-15 | CNY 6,13 | -%2,54 | CNY 6,26 | CNY 6,27 | CNY 6,08 | 404,39M |
| 2026-06-12 | CNY 6,29 | +%1,45 | CNY 6,14 | CNY 6,29 | CNY 6,10 | 335,00M |
| 2026-06-11 | CNY 6,20 | -%0,32 | CNY 6,22 | CNY 6,23 | CNY 6,11 | 242,23M |
| 2026-06-10 | CNY 6,22 | +%1,47 | CNY 6,14 | CNY 6,27 | CNY 6,11 | 308,02M |
| 2026-06-09 | CNY 6,13 | -%0,16 | CNY 6,10 | CNY 6,19 | CNY 6,07 | 256,16M |
| 2026-06-08 | CNY 6,14 | +%1,49 | CNY 6,05 | CNY 6,17 | CNY 6,02 | 362,30M |
| 2026-06-05 | CNY 6,05 | +%2,54 | CNY 5,91 | CNY 6,05 | CNY 5,90 | 364,36M |
| 2026-06-04 | CNY 5,90 | -%0,84 | CNY 5,95 | CNY 5,99 | CNY 5,88 | 191,21M |
| 2026-06-03 | CNY 5,95 | -%0,34 | CNY 5,96 | CNY 5,98 | CNY 5,86 | 263,69M |
| 2026-06-02 | CNY 5,97 | +%0,67 | CNY 5,93 | CNY 6,05 | CNY 5,92 | 329,69M |
| 2026-06-01 | CNY 5,93 | +%1,19 | CNY 5,85 | CNY 5,94 | CNY 5,81 | 279,33M |
| 2026-05-29 | CNY 5,86 | +%0,86 | CNY 5,80 | CNY 5,91 | CNY 5,76 | 340,68M |
| 2026-05-28 | CNY 5,81 | -%0,68 | CNY 5,84 | CNY 5,93 | CNY 5,79 | 267,32M |
| 2026-05-27 | CNY 5,85 | -%1,02 | CNY 5,90 | CNY 5,98 | CNY 5,81 | 256,93M |
| 2026-05-26 | CNY 5,91 | +%0,17 | CNY 5,88 | CNY 5,98 | CNY 5,87 | 292,55M |