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 76,40 | -%1,37 | CNY 77,54 | CNY 78,15 | CNY 76,20 | 694,85K |
| 2026-09-29 | CNY 77,46 | -%0,95 | CNY 78,51 | CNY 78,77 | CNY 76,91 | 846,17K |
| 2026-09-28 | CNY 78,20 | -%2,25 | CNY 80,38 | CNY 80,47 | CNY 76,89 | 1,41M |
| 2026-09-24 | CNY 80,00 | -%1,96 | CNY 81,27 | CNY 82,12 | CNY 80,00 | 1,17M |
| 2026-09-23 | CNY 81,60 | +%1,05 | CNY 80,95 | CNY 82,12 | CNY 80,11 | 1,10M |
| 2026-09-22 | CNY 80,75 | -%1,67 | CNY 82,52 | CNY 82,82 | CNY 80,25 | 1,48M |
| 2026-09-21 | CNY 82,12 | +%1,61 | CNY 80,04 | CNY 82,80 | CNY 80,04 | 2,15M |
| 2026-09-18 | CNY 80,82 | +%3,17 | CNY 78,35 | CNY 81,00 | CNY 78,35 | 1,61M |
| 2026-09-17 | CNY 78,34 | -%0,66 | CNY 78,83 | CNY 79,77 | CNY 77,63 | 1,08M |
| 2026-09-16 | CNY 78,86 | +%0,63 | CNY 78,37 | CNY 79,49 | CNY 78,06 | 1,12M |
| 2026-09-15 | CNY 78,37 | -%1,38 | CNY 79,05 | CNY 79,68 | CNY 78,35 | 971,57K |
| 2026-09-14 | CNY 79,47 | -%1,23 | CNY 80,01 | CNY 80,85 | CNY 78,96 | 1,32M |
| 2026-09-11 | CNY 80,46 | -%1,28 | CNY 81,05 | CNY 81,46 | CNY 79,28 | 1,53M |
| 2026-09-10 | CNY 81,50 | -%0,97 | CNY 82,00 | CNY 82,49 | CNY 80,65 | 1,27M |
| 2026-09-09 | CNY 82,30 | +%2,49 | CNY 80,23 | CNY 82,94 | CNY 80,12 | 1,73M |
| 2026-09-08 | CNY 80,30 | -%0,77 | CNY 80,84 | CNY 81,73 | CNY 79,90 | 1,20M |
| 2026-09-07 | CNY 80,92 | -%0,68 | CNY 81,05 | CNY 81,30 | CNY 80,08 | 1,54M |
| 2026-09-04 | CNY 81,47 | +%0,43 | CNY 81,93 | CNY 83,20 | CNY 80,90 | 1,85M |
| 2026-09-03 | CNY 81,12 | +%0,09 | CNY 80,68 | CNY 82,07 | CNY 79,65 | 1,71M |
| 2026-09-02 | CNY 81,05 | +%2,39 | CNY 78,81 | CNY 81,41 | CNY 77,86 | 2,54M |
| 2026-09-01 | CNY 79,16 | -%1,77 | CNY 80,67 | CNY 80,91 | CNY 78,85 | 1,64M |
| 2026-08-31 | CNY 80,59 | +%5,21 | CNY 77,25 | CNY 80,95 | CNY 76,55 | 2,92M |
| 2026-08-28 | CNY 76,60 | -%0,10 | CNY 76,60 | CNY 77,20 | CNY 76,11 | 1,21M |
| 2026-08-27 | CNY 76,68 | -%0,03 | CNY 76,95 | CNY 77,14 | CNY 75,98 | 1,09M |
| 2026-08-26 | CNY 76,70 | +%0,97 | CNY 76,01 | CNY 77,52 | CNY 76,00 | 1,22M |
| 2026-08-25 | CNY 75,96 | +%0,84 | CNY 74,91 | CNY 76,92 | CNY 74,29 | 1,32M |
| 2026-08-24 | CNY 75,33 | -%1,48 | CNY 76,43 | CNY 77,36 | CNY 74,34 | 1,34M |
| 2026-08-21 | CNY 76,46 | +%1,84 | CNY 74,32 | CNY 76,48 | CNY 74,11 | 1,90M |
| 2026-08-20 | CNY 75,08 | -%3,52 | CNY 77,14 | CNY 77,82 | CNY 74,90 | 2,76M |
| 2026-08-19 | CNY 77,82 | -%3,56 | CNY 82,95 | CNY 83,10 | CNY 77,80 | 4,92M |
| 2026-08-18 | CNY 80,69 | +%0,30 | CNY 80,58 | CNY 80,98 | CNY 79,55 | 1,73M |
| 2026-08-17 | CNY 80,45 | +%2,98 | CNY 78,40 | CNY 80,50 | CNY 77,77 | 2,21M |
| 2026-08-14 | CNY 78,12 | +%0,77 | CNY 77,90 | CNY 78,50 | CNY 77,21 | 1,35M |
| 2026-08-13 | CNY 77,52 | -%1,47 | CNY 78,78 | CNY 79,44 | CNY 77,52 | 1,76M |
| 2026-08-12 | CNY 78,68 | +%0,49 | CNY 78,00 | CNY 79,29 | CNY 77,88 | 1,38M |
| 2026-08-11 | CNY 78,30 | -%1,95 | CNY 78,44 | CNY 79,20 | CNY 77,51 | 2,28M |
| 2026-08-10 | CNY 79,86 | +%1,24 | CNY 78,98 | CNY 80,28 | CNY 77,60 | 2,79M |
| 2026-08-07 | CNY 78,88 | +%0,08 | CNY 77,88 | CNY 79,21 | CNY 76,02 | 3,69M |
| 2026-08-06 | CNY 78,82 | -%5,26 | CNY 76,88 | CNY 79,78 | CNY 76,85 | 4,97M |
| 2026-08-05 | CNY 83,20 | +%2,05 | CNY 81,72 | CNY 83,31 | CNY 81,33 | 4,03M |
| 2026-08-04 | CNY 81,53 | +%2,98 | CNY 81,70 | CNY 82,00 | CNY 79,99 | 3,71M |
| 2026-08-03 | CNY 79,17 | +%3,72 | CNY 76,33 | CNY 79,80 | CNY 76,16 | 1,93M |
| 2026-07-31 | CNY 76,33 | +%1,49 | CNY 76,80 | CNY 77,82 | CNY 76,18 | 2,05M |
| 2026-07-30 | CNY 75,21 | +%0,03 | CNY 74,67 | CNY 76,45 | CNY 74,50 | 1,64M |
| 2026-07-29 | CNY 75,19 | +%2,76 | CNY 73,48 | CNY 75,46 | CNY 72,45 | 1,77M |
| 2026-07-28 | CNY 73,17 | -%1,59 | CNY 74,00 | CNY 74,53 | CNY 72,73 | 1,47M |
| 2026-07-27 | CNY 74,35 | +%2,81 | CNY 73,21 | CNY 74,45 | CNY 71,71 | 1,80M |
| 2026-07-24 | CNY 72,32 | -%2,87 | CNY 74,02 | CNY 74,50 | CNY 72,15 | 1,58M |
| 2026-07-23 | CNY 74,46 | +%2,85 | CNY 72,30 | CNY 74,97 | CNY 71,50 | 1,78M |
| 2026-07-22 | CNY 72,40 | -%2,02 | CNY 73,47 | CNY 73,87 | CNY 72,00 | 2,27M |
| 2026-07-21 | CNY 73,89 | +%0,22 | CNY 73,65 | CNY 74,92 | CNY 70,40 | 2,86M |
| 2026-07-20 | CNY 73,73 | %0,00 | CNY 74,54 | CNY 75,79 | CNY 71,22 | 2,90M |
| 2026-07-17 | CNY 73,73 | -%6,02 | CNY 77,85 | CNY 78,45 | CNY 73,30 | 2,54M |
| 2026-07-16 | CNY 78,45 | -%0,82 | CNY 78,56 | CNY 79,86 | CNY 77,20 | 1,65M |
| 2026-07-15 | CNY 79,10 | -%1,49 | CNY 79,98 | CNY 81,50 | CNY 79,00 | 2,22M |
| 2026-07-14 | CNY 80,30 | -%5,38 | CNY 83,53 | CNY 83,99 | CNY 78,01 | 3,84M |
| 2026-07-13 | CNY 84,87 | -%10,00 | CNY 93,30 | CNY 94,00 | CNY 84,87 | 4,14M |
| 2026-07-10 | CNY 94,30 | +%3,63 | CNY 91,00 | CNY 99,73 | CNY 90,10 | 5,32M |
| 2026-07-09 | CNY 91,00 | +%1,68 | CNY 89,20 | CNY 91,40 | CNY 85,51 | 3,05M |
| 2026-07-08 | CNY 89,50 | -%3,56 | CNY 92,50 | CNY 95,56 | CNY 89,35 | 3,00M |
| 2026-07-07 | CNY 92,80 | -%6,49 | CNY 98,75 | CNY 100,38 | CNY 92,75 | 3,04M |
| 2026-07-06 | CNY 99,24 | -%3,09 | CNY 104,00 | CNY 106,50 | CNY 99,01 | 3,49M |
| 2026-07-03 | CNY 102,40 | +%7,11 | CNY 96,00 | CNY 104,15 | CNY 96,00 | 5,00M |
| 2026-07-02 | CNY 95,60 | -%3,63 | CNY 97,98 | CNY 99,19 | CNY 95,40 | 2,55M |
| 2026-07-01 | CNY 99,20 | +%2,26 | CNY 96,75 | CNY 100,58 | CNY 96,09 | 3,66M |
| 2026-06-30 | CNY 97,01 | +%3,87 | CNY 94,78 | CNY 97,83 | CNY 93,14 | 2,95M |
| 2026-06-29 | CNY 93,40 | -%1,74 | CNY 94,58 | CNY 95,23 | CNY 92,05 | 2,86M |
| 2026-06-26 | CNY 95,05 | -%0,33 | CNY 94,50 | CNY 96,88 | CNY 92,16 | 3,30M |
| 2026-06-25 | CNY 95,36 | -%2,91 | CNY 97,20 | CNY 98,87 | CNY 94,36 | 3,28M |
| 2026-06-24 | CNY 98,22 | -%1,57 | CNY 98,00 | CNY 99,40 | CNY 95,65 | 2,93M |
| 2026-06-23 | CNY 99,79 | +%0,70 | CNY 98,19 | CNY 100,85 | CNY 96,80 | 3,72M |
| 2026-06-22 | CNY 99,10 | -%5,54 | CNY 104,71 | CNY 105,79 | CNY 98,00 | 4,57M |
| 2026-06-18 | CNY 104,91 | +%1,65 | CNY 102,30 | CNY 106,69 | CNY 100,17 | 4,49M |
| 2026-06-17 | CNY 103,21 | +%5,35 | CNY 98,23 | CNY 105,40 | CNY 97,00 | 4,70M |
| 2026-06-16 | CNY 97,97 | +%1,70 | CNY 98,88 | CNY 99,88 | CNY 96,88 | 4,40M |
| 2026-06-15 | CNY 96,33 | -%2,20 | CNY 97,69 | CNY 97,69 | CNY 93,59 | 4,44M |
| 2026-06-12 | CNY 98,50 | +%4,23 | CNY 96,01 | CNY 101,88 | CNY 95,07 | 4,29M |
| 2026-06-11 | CNY 94,50 | -%0,23 | CNY 93,51 | CNY 96,50 | CNY 91,95 | 3,34M |
| 2026-06-10 | CNY 94,72 | -%1,24 | CNY 95,00 | CNY 97,90 | CNY 93,20 | 3,16M |
| 2026-06-09 | CNY 95,91 | -%2,11 | CNY 98,00 | CNY 98,50 | CNY 94,10 | 3,95M |
| 2026-06-08 | CNY 97,98 | -%5,77 | CNY 101,00 | CNY 104,80 | CNY 97,90 | 4,88M |
| 2026-06-05 | CNY 103,98 | +%4,64 | CNY 101,99 | CNY 105,50 | CNY 99,40 | 5,43M |
| 2026-06-04 | CNY 99,37 | +%1,05 | CNY 97,00 | CNY 100,50 | CNY 96,78 | 2,94M |
| 2026-06-03 | CNY 98,34 | +%0,58 | CNY 97,80 | CNY 101,80 | CNY 97,16 | 3,34M |
| 2026-06-02 | CNY 97,77 | -%1,40 | CNY 99,63 | CNY 100,15 | CNY 95,35 | 3,21M |
| 2026-06-01 | CNY 99,16 | -%0,83 | CNY 99,01 | CNY 101,50 | CNY 98,74 | 3,25M |
| 2026-05-29 | CNY 99,99 | -%8,63 | CNY 108,50 | CNY 108,82 | CNY 99,60 | 5,75M |
| 2026-05-28 | CNY 109,44 | -%0,66 | CNY 112,21 | CNY 112,86 | CNY 106,81 | 4,65M |
| 2026-05-27 | CNY 110,17 | -%3,16 | CNY 115,88 | CNY 116,99 | CNY 108,00 | 5,95M |
| 2026-05-26 | CNY 113,77 | -%4,99 | CNY 117,29 | CNY 117,32 | CNY 112,05 | 6,04M |