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 5,71 | -%0,17 | CNY 5,72 | CNY 5,76 | CNY 5,67 | 809,80K |
| 2026-09-29 | CNY 5,72 | +%0,35 | CNY 5,70 | CNY 5,75 | CNY 5,65 | 515,10K |
| 2026-09-28 | CNY 5,70 | -%1,04 | CNY 5,72 | CNY 5,78 | CNY 5,68 | 794,60K |
| 2026-09-24 | CNY 5,76 | -%1,54 | CNY 5,89 | CNY 5,90 | CNY 5,74 | 614,10K |
| 2026-09-23 | CNY 5,85 | +%0,52 | CNY 5,80 | CNY 5,87 | CNY 5,80 | 715,30K |
| 2026-09-22 | CNY 5,82 | -%0,68 | CNY 5,84 | CNY 5,89 | CNY 5,80 | 660,40K |
| 2026-09-21 | CNY 5,86 | +%1,56 | CNY 5,79 | CNY 5,90 | CNY 5,78 | 1,01M |
| 2026-09-18 | CNY 5,77 | +%1,05 | CNY 5,71 | CNY 5,79 | CNY 5,70 | 566,57K |
| 2026-09-17 | CNY 5,71 | +%0,88 | CNY 5,66 | CNY 5,72 | CNY 5,66 | 578,67K |
| 2026-09-16 | CNY 5,66 | -%0,70 | CNY 5,65 | CNY 5,73 | CNY 5,64 | 656,90K |
| 2026-09-15 | CNY 5,70 | -%1,21 | CNY 5,76 | CNY 5,79 | CNY 5,68 | 827,60K |
| 2026-09-14 | CNY 5,77 | -%2,04 | CNY 5,82 | CNY 5,91 | CNY 5,76 | 1,35M |
| 2026-09-11 | CNY 5,89 | -%0,84 | CNY 6,00 | CNY 6,00 | CNY 5,86 | 676,90K |
| 2026-09-10 | CNY 5,94 | -%0,83 | CNY 5,83 | CNY 6,01 | CNY 5,83 | 682,50K |
| 2026-09-09 | CNY 5,99 | -%1,16 | CNY 6,06 | CNY 6,07 | CNY 5,97 | 679,90K |
| 2026-09-08 | CNY 6,06 | -%0,66 | CNY 6,06 | CNY 6,11 | CNY 6,03 | 1,03M |
| 2026-09-07 | CNY 6,10 | +%2,35 | CNY 6,36 | CNY 6,36 | CNY 6,03 | 1,84M |
| 2026-09-04 | CNY 5,96 | +%1,02 | CNY 5,91 | CNY 6,04 | CNY 5,90 | 748,10K |
| 2026-09-03 | CNY 5,90 | -%2,16 | CNY 6,06 | CNY 6,06 | CNY 5,90 | 946,80K |
| 2026-09-02 | CNY 6,03 | -%0,82 | CNY 6,05 | CNY 6,10 | CNY 6,01 | 1,05M |
| 2026-09-01 | CNY 6,08 | +%2,18 | CNY 5,98 | CNY 6,09 | CNY 5,95 | 1,77M |
| 2026-08-31 | CNY 5,95 | -%1,00 | CNY 5,99 | CNY 6,05 | CNY 5,92 | 773,61K |
| 2026-08-28 | CNY 6,01 | +%0,84 | CNY 5,96 | CNY 6,03 | CNY 5,95 | 554,20K |
| 2026-08-27 | CNY 5,96 | -%1,32 | CNY 6,02 | CNY 6,03 | CNY 5,91 | 878,20K |
| 2026-08-26 | CNY 6,04 | +%0,67 | CNY 6,08 | CNY 6,08 | CNY 5,99 | 835,00K |
| 2026-08-25 | CNY 6,00 | +%3,99 | CNY 5,77 | CNY 6,02 | CNY 5,77 | 1,03M |
| 2026-08-24 | CNY 5,77 | -%1,70 | CNY 5,86 | CNY 5,87 | CNY 5,76 | 693,60K |
| 2026-08-21 | CNY 5,87 | -%0,34 | CNY 5,85 | CNY 5,90 | CNY 5,73 | 839,50K |
| 2026-08-20 | CNY 5,89 | +%0,86 | CNY 5,87 | CNY 6,02 | CNY 5,87 | 1,25M |
| 2026-08-19 | CNY 5,84 | -%1,18 | CNY 5,91 | CNY 5,92 | CNY 5,78 | 880,70K |
| 2026-08-18 | CNY 5,91 | -%2,48 | CNY 6,05 | CNY 6,05 | CNY 5,87 | 1,83M |
| 2026-08-17 | CNY 6,06 | +%0,17 | CNY 6,03 | CNY 6,11 | CNY 6,00 | 918,60K |
| 2026-08-14 | CNY 6,05 | -%1,31 | CNY 6,16 | CNY 6,20 | CNY 6,00 | 1,46M |
| 2026-08-13 | CNY 6,13 | +%0,82 | CNY 6,08 | CNY 6,40 | CNY 6,01 | 2,66M |
| 2026-08-12 | CNY 6,08 | +%0,33 | CNY 6,10 | CNY 6,17 | CNY 6,04 | 1,05M |
| 2026-08-11 | CNY 6,06 | -%0,82 | CNY 6,06 | CNY 6,18 | CNY 6,04 | 1,61M |
| 2026-08-10 | CNY 6,11 | +%1,33 | CNY 5,99 | CNY 6,33 | CNY 5,98 | 2,06M |
| 2026-08-07 | CNY 6,03 | +%0,33 | CNY 6,08 | CNY 6,15 | CNY 6,01 | 1,86M |
| 2026-08-06 | CNY 6,01 | +%3,80 | CNY 5,81 | CNY 6,10 | CNY 5,76 | 3,21M |
| 2026-08-05 | CNY 5,79 | -%0,69 | CNY 5,85 | CNY 5,85 | CNY 5,75 | 1,34M |
| 2026-08-04 | CNY 5,83 | +%0,17 | CNY 5,82 | CNY 5,89 | CNY 5,79 | 1,05M |
| 2026-08-03 | CNY 5,82 | +%1,39 | CNY 5,74 | CNY 5,87 | CNY 5,70 | 1,23M |
| 2026-07-31 | CNY 5,74 | +%0,35 | CNY 5,71 | CNY 5,81 | CNY 5,71 | 1,13M |
| 2026-07-30 | CNY 5,72 | +%1,42 | CNY 5,66 | CNY 5,98 | CNY 5,66 | 1,79M |
| 2026-07-29 | CNY 5,64 | +%1,62 | CNY 5,51 | CNY 5,65 | CNY 5,51 | 1,31M |
| 2026-07-28 | CNY 5,55 | +%0,54 | CNY 5,48 | CNY 5,63 | CNY 5,48 | 1,08M |
| 2026-07-27 | CNY 5,52 | +%2,03 | CNY 5,40 | CNY 5,54 | CNY 5,38 | 935,70K |
| 2026-07-24 | CNY 5,41 | -%1,99 | CNY 5,47 | CNY 5,52 | CNY 5,40 | 943,00K |
| 2026-07-23 | CNY 5,52 | +%1,10 | CNY 5,44 | CNY 5,54 | CNY 5,40 | 959,50K |
| 2026-07-22 | CNY 5,46 | -%0,36 | CNY 5,36 | CNY 5,62 | CNY 5,36 | 1,52M |
| 2026-07-21 | CNY 5,48 | -%3,18 | CNY 5,60 | CNY 5,65 | CNY 5,31 | 2,15M |
| 2026-07-20 | CNY 5,66 | -%3,74 | CNY 5,88 | CNY 5,98 | CNY 5,55 | 2,35M |
| 2026-07-17 | CNY 5,88 | -%4,85 | CNY 6,05 | CNY 6,23 | CNY 5,85 | 2,96M |
| 2026-07-16 | CNY 6,18 | -%1,75 | CNY 6,18 | CNY 6,38 | CNY 5,99 | 5,36M |
| 2026-07-15 | CNY 6,29 | +%8,26 | CNY 5,66 | CNY 6,39 | CNY 5,63 | 7,06M |
| 2026-07-14 | CNY 5,81 | %0,00 | CNY 5,65 | CNY 5,83 | CNY 5,65 | 2,13M |
| 2026-07-13 | CNY 5,81 | +%0,35 | CNY 5,89 | CNY 6,05 | CNY 5,79 | 2,28M |
| 2026-07-10 | CNY 5,79 | -%0,17 | CNY 5,75 | CNY 5,86 | CNY 5,68 | 1,73M |
| 2026-07-09 | CNY 5,80 | +%1,58 | CNY 5,70 | CNY 5,96 | CNY 5,59 | 2,47M |
| 2026-07-08 | CNY 5,71 | +%0,88 | CNY 5,64 | CNY 5,84 | CNY 5,53 | 2,19M |
| 2026-07-07 | CNY 5,66 | -%5,98 | CNY 5,93 | CNY 5,95 | CNY 5,62 | 2,62M |
| 2026-07-06 | CNY 6,02 | +%0,17 | CNY 6,21 | CNY 6,21 | CNY 5,84 | 4,41M |
| 2026-07-03 | CNY 6,01 | +%5,07 | CNY 5,90 | CNY 6,01 | CNY 5,70 | 4,25M |
| 2026-07-02 | CNY 5,72 | +%4,95 | CNY 5,56 | CNY 5,72 | CNY 5,56 | 2,41M |
| 2026-07-01 | CNY 5,45 | +%5,01 | CNY 5,21 | CNY 5,45 | CNY 5,20 | 2,24M |
| 2026-06-30 | CNY 5,19 | -%3,53 | CNY 5,38 | CNY 5,44 | CNY 5,16 | 2,10M |
| 2026-06-29 | CNY 5,38 | +%0,37 | CNY 5,33 | CNY 5,47 | CNY 5,15 | 1,82M |
| 2026-06-26 | CNY 5,36 | -%2,72 | CNY 5,50 | CNY 5,56 | CNY 5,35 | 2,27M |
| 2026-06-25 | CNY 5,51 | -%2,13 | CNY 5,57 | CNY 5,63 | CNY 5,38 | 2,45M |
| 2026-06-24 | CNY 5,63 | -%4,90 | CNY 5,90 | CNY 5,94 | CNY 5,62 | 1,93M |
| 2026-06-23 | CNY 5,92 | +%0,51 | CNY 5,80 | CNY 5,97 | CNY 5,80 | 1,32M |
| 2026-06-22 | CNY 5,89 | -%3,28 | CNY 6,07 | CNY 6,07 | CNY 5,79 | 3,07M |
| 2026-06-18 | CNY 6,09 | -%0,65 | CNY 6,13 | CNY 6,17 | CNY 6,05 | 1,71M |
| 2026-06-17 | CNY 6,13 | -%2,23 | CNY 6,27 | CNY 6,27 | CNY 6,10 | 1,88M |
| 2026-06-16 | CNY 6,27 | -%1,26 | CNY 6,32 | CNY 6,34 | CNY 6,19 | 1,50M |
| 2026-06-15 | CNY 6,35 | -%0,63 | CNY 6,39 | CNY 6,45 | CNY 6,32 | 1,46M |
| 2026-06-12 | CNY 6,39 | +%1,75 | CNY 6,36 | CNY 6,42 | CNY 6,24 | 1,25M |
| 2026-06-11 | CNY 6,28 | -%2,48 | CNY 6,38 | CNY 6,47 | CNY 6,24 | 1,40M |
| 2026-06-10 | CNY 6,44 | +%1,10 | CNY 6,31 | CNY 6,47 | CNY 6,15 | 3,03M |
| 2026-06-09 | CNY 6,37 | -%0,47 | CNY 6,41 | CNY 6,49 | CNY 6,32 | 1,49M |
| 2026-06-08 | CNY 6,40 | -%2,59 | CNY 6,50 | CNY 6,59 | CNY 6,35 | 2,13M |
| 2026-06-05 | CNY 6,57 | %0,00 | CNY 6,50 | CNY 6,65 | CNY 6,50 | 1,22M |
| 2026-06-04 | CNY 6,57 | -%0,61 | CNY 6,55 | CNY 6,70 | CNY 6,53 | 1,95M |
| 2026-06-03 | CNY 6,61 | -%1,49 | CNY 6,71 | CNY 6,75 | CNY 6,56 | 1,74M |
| 2026-06-02 | CNY 6,71 | -%1,47 | CNY 6,82 | CNY 6,84 | CNY 6,66 | 1,40M |
| 2026-06-01 | CNY 6,81 | +%0,89 | CNY 6,70 | CNY 6,81 | CNY 6,66 | 2,17M |
| 2026-05-29 | CNY 6,75 | -%2,17 | CNY 6,84 | CNY 6,89 | CNY 6,74 | 2,68M |
| 2026-05-28 | CNY 6,90 | -%0,86 | CNY 6,90 | CNY 7,05 | CNY 6,80 | 2,62M |
| 2026-05-27 | CNY 6,96 | -%0,57 | CNY 7,05 | CNY 7,22 | CNY 6,90 | 4,80M |
| 2026-05-26 | CNY 7,00 | -%0,43 | CNY 6,95 | CNY 7,16 | CNY 6,88 | 5,52M |