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 71,35 | +%1,49 | CNY 70,88 | CNY 73,20 | CNY 69,63 | 11,39M |
| 2026-09-29 | CNY 70,30 | -%1,61 | CNY 70,11 | CNY 71,25 | CNY 69,64 | 8,37M |
| 2026-09-28 | CNY 71,45 | -%1,69 | CNY 73,21 | CNY 73,68 | CNY 70,88 | 10,52M |
| 2026-09-24 | CNY 72,68 | -%2,55 | CNY 75,00 | CNY 75,01 | CNY 72,50 | 11,27M |
| 2026-09-23 | CNY 74,58 | -%2,06 | CNY 76,00 | CNY 76,14 | CNY 74,43 | 9,94M |
| 2026-09-22 | CNY 76,15 | +%3,30 | CNY 75,27 | CNY 77,20 | CNY 73,83 | 18,45M |
| 2026-09-21 | CNY 73,72 | +%1,63 | CNY 72,10 | CNY 75,30 | CNY 71,29 | 17,58M |
| 2026-09-18 | CNY 72,54 | -%1,52 | CNY 73,65 | CNY 74,99 | CNY 72,00 | 22,94M |
| 2026-09-17 | CNY 73,66 | +%5,62 | CNY 69,98 | CNY 74,33 | CNY 69,98 | 28,40M |
| 2026-09-16 | CNY 69,74 | +%4,32 | CNY 67,74 | CNY 70,50 | CNY 67,53 | 23,27M |
| 2026-09-15 | CNY 66,85 | +%6,64 | CNY 63,09 | CNY 66,98 | CNY 62,69 | 29,03M |
| 2026-09-14 | CNY 62,69 | +%6,42 | CNY 58,70 | CNY 62,99 | CNY 58,01 | 18,90M |
| 2026-09-11 | CNY 58,91 | -%2,82 | CNY 60,27 | CNY 60,33 | CNY 57,55 | 10,09M |
| 2026-09-10 | CNY 60,62 | -%0,72 | CNY 60,50 | CNY 62,39 | CNY 60,05 | 9,81M |
| 2026-09-09 | CNY 61,06 | -%1,67 | CNY 62,10 | CNY 63,66 | CNY 60,92 | 8,75M |
| 2026-09-08 | CNY 62,10 | -%1,77 | CNY 63,14 | CNY 63,55 | CNY 61,88 | 9,14M |
| 2026-09-07 | CNY 63,22 | +%1,69 | CNY 63,00 | CNY 63,63 | CNY 61,73 | 12,56M |
| 2026-09-04 | CNY 62,17 | -%0,64 | CNY 63,14 | CNY 64,70 | CNY 61,60 | 12,95M |
| 2026-09-03 | CNY 62,57 | -%1,62 | CNY 63,90 | CNY 65,17 | CNY 62,39 | 13,08M |
| 2026-09-02 | CNY 63,60 | +%1,61 | CNY 61,79 | CNY 65,92 | CNY 61,36 | 24,35M |
| 2026-09-01 | CNY 62,59 | +%1,54 | CNY 61,67 | CNY 62,84 | CNY 60,60 | 23,69M |
| 2026-08-31 | CNY 61,64 | +%9,99 | CNY 55,93 | CNY 61,64 | CNY 55,20 | 23,24M |
| 2026-08-28 | CNY 56,04 | -%1,02 | CNY 56,39 | CNY 57,44 | CNY 56,00 | 7,19M |
| 2026-08-27 | CNY 56,62 | +%3,43 | CNY 54,74 | CNY 57,36 | CNY 54,66 | 11,96M |
| 2026-08-26 | CNY 54,74 | -%3,37 | CNY 56,87 | CNY 56,87 | CNY 54,61 | 9,46M |
| 2026-08-25 | CNY 56,65 | -%0,60 | CNY 56,48 | CNY 57,26 | CNY 55,93 | 7,99M |
| 2026-08-24 | CNY 56,99 | -%1,76 | CNY 58,27 | CNY 58,65 | CNY 56,09 | 10,60M |
| 2026-08-21 | CNY 58,01 | -%3,12 | CNY 59,28 | CNY 60,33 | CNY 57,00 | 17,75M |
| 2026-08-20 | CNY 59,88 | +%1,29 | CNY 59,99 | CNY 61,25 | CNY 58,18 | 15,10M |
| 2026-08-19 | CNY 59,12 | -%5,13 | CNY 61,01 | CNY 62,32 | CNY 58,93 | 17,44M |
| 2026-08-18 | CNY 62,32 | +%3,35 | CNY 60,17 | CNY 62,77 | CNY 59,62 | 23,79M |
| 2026-08-17 | CNY 60,30 | -%0,64 | CNY 59,75 | CNY 60,86 | CNY 58,56 | 32,06M |
| 2026-08-14 | CNY 60,69 | +%2,12 | CNY 61,02 | CNY 63,49 | CNY 59,90 | 47,12M |
| 2026-08-13 | CNY 59,43 | +%9,99 | CNY 59,43 | CNY 59,43 | CNY 59,43 | 8,90M |
| 2026-08-12 | CNY 54,03 | +%3,51 | CNY 52,20 | CNY 54,69 | CNY 51,70 | 18,55M |
| 2026-08-11 | CNY 52,20 | +%4,07 | CNY 50,00 | CNY 53,26 | CNY 49,52 | 16,82M |
| 2026-08-10 | CNY 50,16 | +%1,37 | CNY 49,19 | CNY 50,41 | CNY 48,08 | 9,35M |
| 2026-08-07 | CNY 49,48 | -%0,08 | CNY 48,91 | CNY 49,69 | CNY 47,81 | 11,97M |
| 2026-08-06 | CNY 49,52 | +%4,65 | CNY 46,99 | CNY 51,16 | CNY 46,58 | 15,16M |
| 2026-08-05 | CNY 47,32 | +%2,00 | CNY 46,00 | CNY 48,12 | CNY 45,90 | 11,45M |
| 2026-08-04 | CNY 46,39 | +%1,09 | CNY 46,00 | CNY 46,66 | CNY 45,30 | 7,46M |
| 2026-08-03 | CNY 45,89 | +%1,35 | CNY 45,05 | CNY 46,80 | CNY 45,05 | 8,69M |
| 2026-07-31 | CNY 45,28 | -%0,29 | CNY 45,50 | CNY 47,03 | CNY 45,28 | 12,75M |
| 2026-07-30 | CNY 45,41 | -%10,01 | CNY 49,50 | CNY 49,99 | CNY 45,41 | 19,77M |
| 2026-07-29 | CNY 50,46 | +%3,15 | CNY 48,50 | CNY 50,97 | CNY 48,50 | 12,36M |
| 2026-07-28 | CNY 48,92 | -%2,51 | CNY 49,09 | CNY 50,18 | CNY 48,50 | 7,93M |
| 2026-07-27 | CNY 50,18 | +%2,64 | CNY 48,80 | CNY 50,47 | CNY 47,80 | 8,69M |
| 2026-07-24 | CNY 48,89 | -%1,01 | CNY 48,60 | CNY 50,33 | CNY 47,60 | 9,42M |
| 2026-07-23 | CNY 49,39 | -%4,00 | CNY 50,94 | CNY 51,85 | CNY 48,88 | 12,12M |
| 2026-07-22 | CNY 51,45 | +%3,42 | CNY 49,02 | CNY 52,43 | CNY 48,50 | 16,59M |
| 2026-07-21 | CNY 49,75 | +%2,90 | CNY 48,35 | CNY 50,16 | CNY 48,30 | 11,95M |
| 2026-07-20 | CNY 48,35 | -%3,61 | CNY 50,80 | CNY 51,06 | CNY 47,03 | 13,96M |
| 2026-07-17 | CNY 50,16 | -%5,68 | CNY 52,00 | CNY 53,59 | CNY 50,00 | 15,48M |
| 2026-07-16 | CNY 53,18 | +%4,83 | CNY 50,74 | CNY 55,20 | CNY 50,72 | 17,12M |
| 2026-07-15 | CNY 50,73 | +%0,56 | CNY 50,45 | CNY 51,83 | CNY 49,30 | 9,47M |
| 2026-07-14 | CNY 50,45 | -%3,54 | CNY 52,24 | CNY 52,74 | CNY 48,64 | 14,63M |
| 2026-07-13 | CNY 52,30 | -%3,97 | CNY 54,00 | CNY 54,08 | CNY 52,03 | 18,41M |
| 2026-07-10 | CNY 54,46 | +%10,00 | CNY 49,51 | CNY 54,46 | CNY 49,16 | 21,08M |
| 2026-07-09 | CNY 49,51 | -%1,22 | CNY 49,52 | CNY 50,24 | CNY 48,24 | 8,27M |
| 2026-07-08 | CNY 50,12 | -%0,85 | CNY 50,55 | CNY 51,15 | CNY 49,14 | 6,64M |
| 2026-07-07 | CNY 50,55 | +%1,38 | CNY 49,73 | CNY 52,45 | CNY 48,97 | 8,57M |
| 2026-07-06 | CNY 49,86 | -%3,75 | CNY 52,04 | CNY 52,10 | CNY 49,50 | 7,46M |
| 2026-07-03 | CNY 51,80 | +%1,73 | CNY 50,92 | CNY 53,00 | CNY 50,92 | 7,40M |
| 2026-07-02 | CNY 50,92 | -%4,07 | CNY 53,08 | CNY 53,10 | CNY 50,70 | 9,96M |
| 2026-07-01 | CNY 53,08 | +%3,73 | CNY 52,00 | CNY 54,70 | CNY 51,50 | 17,43M |
| 2026-06-30 | CNY 51,17 | +%10,00 | CNY 46,53 | CNY 51,17 | CNY 46,53 | 9,58M |
| 2026-06-29 | CNY 46,52 | -%0,13 | CNY 46,02 | CNY 47,51 | CNY 45,37 | 7,68M |
| 2026-06-26 | CNY 46,58 | -%5,99 | CNY 49,01 | CNY 49,15 | CNY 46,54 | 9,98M |
| 2026-06-25 | CNY 49,55 | +%0,57 | CNY 48,98 | CNY 49,85 | CNY 47,03 | 12,06M |
| 2026-06-24 | CNY 49,27 | +%0,78 | CNY 48,70 | CNY 49,98 | CNY 48,00 | 7,06M |
| 2026-06-23 | CNY 48,89 | -%4,42 | CNY 50,71 | CNY 51,34 | CNY 48,66 | 12,63M |
| 2026-06-22 | CNY 51,15 | -%3,14 | CNY 52,70 | CNY 52,99 | CNY 50,66 | 13,16M |
| 2026-06-18 | CNY 52,81 | -%4,12 | CNY 54,50 | CNY 55,00 | CNY 52,70 | 14,50M |
| 2026-06-17 | CNY 55,08 | -%3,96 | CNY 56,56 | CNY 56,58 | CNY 55,00 | 11,92M |
| 2026-06-16 | CNY 57,35 | +%1,27 | CNY 56,39 | CNY 57,50 | CNY 55,39 | 12,06M |
| 2026-06-15 | CNY 56,63 | +%2,04 | CNY 55,03 | CNY 56,85 | CNY 54,42 | 11,87M |
| 2026-06-12 | CNY 55,50 | -%1,16 | CNY 56,36 | CNY 56,74 | CNY 55,05 | 10,26M |
| 2026-06-11 | CNY 56,15 | +%0,59 | CNY 54,71 | CNY 56,50 | CNY 53,42 | 10,04M |
| 2026-06-10 | CNY 55,82 | -%4,01 | CNY 57,15 | CNY 57,52 | CNY 55,31 | 12,58M |
| 2026-06-09 | CNY 58,15 | -%0,26 | CNY 58,90 | CNY 58,95 | CNY 56,71 | 16,19M |
| 2026-06-08 | CNY 58,30 | +%1,69 | CNY 55,88 | CNY 59,50 | CNY 55,69 | 19,17M |
| 2026-06-05 | CNY 57,33 | +%1,88 | CNY 57,28 | CNY 59,03 | CNY 55,58 | 19,81M |
| 2026-06-04 | CNY 56,27 | -%2,55 | CNY 57,75 | CNY 58,25 | CNY 56,01 | 23,23M |
| 2026-06-03 | CNY 57,74 | +%10,00 | CNY 52,42 | CNY 57,74 | CNY 52,42 | 20,78M |
| 2026-06-02 | CNY 52,49 | -%1,70 | CNY 53,18 | CNY 53,80 | CNY 51,30 | 8,12M |
| 2026-06-01 | CNY 53,40 | -%0,45 | CNY 52,47 | CNY 54,45 | CNY 52,31 | 6,88M |
| 2026-05-29 | CNY 53,64 | -%3,43 | CNY 55,43 | CNY 55,59 | CNY 53,26 | 10,14M |
| 2026-05-28 | CNY 55,55 | -%1,31 | CNY 55,95 | CNY 56,41 | CNY 54,76 | 11,89M |
| 2026-05-27 | CNY 56,29 | +%1,94 | CNY 54,86 | CNY 56,74 | CNY 54,54 | 17,74M |
| 2026-05-26 | CNY 55,21 | +%0,65 | CNY 54,86 | CNY 55,31 | CNY 52,89 | 11,47M |