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 273,75 | -%0,67 | CNY 277,00 | CNY 283,38 | CNY 272,50 | 3,83M |
| 2026-09-29 | CNY 275,60 | +%0,36 | CNY 274,00 | CNY 278,32 | CNY 269,03 | 3,22M |
| 2026-09-28 | CNY 274,62 | -%3,42 | CNY 285,00 | CNY 285,53 | CNY 270,88 | 4,63M |
| 2026-09-24 | CNY 284,34 | -%0,89 | CNY 286,00 | CNY 295,67 | CNY 284,34 | 5,40M |
| 2026-09-23 | CNY 286,90 | -%0,70 | CNY 290,00 | CNY 291,45 | CNY 285,51 | 3,08M |
| 2026-09-22 | CNY 288,91 | +%0,01 | CNY 291,00 | CNY 296,00 | CNY 287,00 | 5,04M |
| 2026-09-21 | CNY 288,88 | -%1,81 | CNY 294,30 | CNY 297,20 | CNY 287,57 | 5,12M |
| 2026-09-18 | CNY 294,22 | +%1,24 | CNY 297,88 | CNY 299,08 | CNY 288,02 | 6,25M |
| 2026-09-17 | CNY 290,63 | +%0,94 | CNY 287,93 | CNY 295,98 | CNY 286,33 | 5,81M |
| 2026-09-16 | CNY 287,93 | +%3,05 | CNY 279,43 | CNY 293,00 | CNY 277,20 | 4,17M |
| 2026-09-15 | CNY 279,40 | +%0,01 | CNY 280,00 | CNY 285,00 | CNY 277,11 | 2,89M |
| 2026-09-14 | CNY 279,38 | -%0,46 | CNY 277,43 | CNY 287,49 | CNY 273,08 | 3,65M |
| 2026-09-11 | CNY 280,66 | -%1,55 | CNY 280,00 | CNY 283,00 | CNY 271,69 | 5,36M |
| 2026-09-10 | CNY 285,08 | -%1,87 | CNY 288,00 | CNY 289,30 | CNY 284,00 | 2,88M |
| 2026-09-09 | CNY 290,50 | -%0,70 | CNY 294,60 | CNY 295,60 | CNY 287,39 | 3,73M |
| 2026-09-08 | CNY 292,54 | -%0,82 | CNY 295,30 | CNY 300,86 | CNY 290,28 | 5,26M |
| 2026-09-07 | CNY 294,96 | +%5,42 | CNY 280,32 | CNY 299,93 | CNY 278,00 | 9,48M |
| 2026-09-04 | CNY 279,80 | -%3,65 | CNY 298,00 | CNY 304,00 | CNY 277,00 | 6,90M |
| 2026-09-03 | CNY 290,41 | +%1,90 | CNY 294,00 | CNY 298,58 | CNY 284,56 | 5,77M |
| 2026-09-02 | CNY 285,00 | -%1,73 | CNY 288,00 | CNY 290,20 | CNY 283,50 | 4,02M |
| 2026-09-01 | CNY 290,02 | -%3,48 | CNY 300,61 | CNY 302,90 | CNY 289,00 | 5,30M |
| 2026-08-31 | CNY 300,49 | +%2,91 | CNY 286,00 | CNY 302,96 | CNY 284,40 | 7,09M |
| 2026-08-28 | CNY 292,00 | -%2,44 | CNY 299,00 | CNY 305,55 | CNY 291,00 | 6,09M |
| 2026-08-27 | CNY 299,30 | +%2,20 | CNY 291,54 | CNY 299,97 | CNY 286,60 | 7,52M |
| 2026-08-26 | CNY 292,87 | -%2,95 | CNY 301,70 | CNY 305,21 | CNY 292,30 | 5,61M |
| 2026-08-25 | CNY 301,76 | +%2,24 | CNY 292,50 | CNY 305,66 | CNY 290,58 | 6,51M |
| 2026-08-24 | CNY 295,15 | -%6,11 | CNY 310,00 | CNY 310,09 | CNY 290,07 | 8,82M |
| 2026-08-21 | CNY 314,35 | +%1,40 | CNY 303,00 | CNY 319,20 | CNY 303,00 | 6,81M |
| 2026-08-20 | CNY 310,00 | -%1,13 | CNY 318,00 | CNY 321,00 | CNY 300,10 | 9,07M |
| 2026-08-19 | CNY 313,53 | -%17,67 | CNY 366,57 | CNY 366,81 | CNY 310,00 | 15,57M |
| 2026-08-18 | CNY 380,80 | +%5,14 | CNY 362,00 | CNY 385,37 | CNY 359,47 | 15,20M |
| 2026-08-17 | CNY 362,17 | +%3,50 | CNY 352,77 | CNY 362,47 | CNY 345,88 | 9,11M |
| 2026-08-14 | CNY 349,93 | +%1,14 | CNY 349,00 | CNY 352,99 | CNY 340,91 | 7,32M |
| 2026-08-13 | CNY 346,00 | -%2,53 | CNY 353,33 | CNY 367,47 | CNY 346,00 | 10,69M |
| 2026-08-12 | CNY 354,99 | -%2,74 | CNY 358,26 | CNY 362,00 | CNY 352,30 | 10,08M |
| 2026-08-11 | CNY 365,00 | +%9,32 | CNY 333,89 | CNY 371,60 | CNY 327,37 | 15,63M |
| 2026-08-10 | CNY 333,89 | -%3,99 | CNY 350,00 | CNY 351,00 | CNY 330,90 | 9,39M |
| 2026-08-07 | CNY 347,76 | +%3,49 | CNY 340,47 | CNY 348,98 | CNY 329,78 | 11,75M |
| 2026-08-06 | CNY 336,04 | -%1,32 | CNY 334,15 | CNY 343,58 | CNY 330,11 | 11,03M |
| 2026-08-05 | CNY 340,54 | +%4,46 | CNY 326,00 | CNY 345,00 | CNY 323,06 | 13,99M |
| 2026-08-04 | CNY 326,00 | +%4,50 | CNY 314,31 | CNY 327,49 | CNY 301,11 | 12,78M |
| 2026-08-03 | CNY 311,95 | +%2,73 | CNY 301,00 | CNY 326,00 | CNY 300,68 | 15,96M |
| 2026-07-31 | CNY 303,65 | +%16,34 | CNY 287,98 | CNY 312,94 | CNY 287,98 | 15,07M |
| 2026-07-30 | CNY 261,00 | -%7,99 | CNY 283,00 | CNY 288,00 | CNY 256,20 | 12,13M |
| 2026-07-29 | CNY 283,66 | -%3,20 | CNY 294,69 | CNY 303,00 | CNY 276,10 | 10,48M |
| 2026-07-28 | CNY 293,03 | -%5,93 | CNY 303,00 | CNY 313,11 | CNY 291,12 | 7,96M |
| 2026-07-27 | CNY 311,50 | +%5,49 | CNY 298,00 | CNY 311,99 | CNY 295,80 | 7,55M |
| 2026-07-24 | CNY 295,30 | -%4,21 | CNY 290,00 | CNY 306,99 | CNY 290,00 | 7,08M |
| 2026-07-23 | CNY 308,29 | -%2,66 | CNY 313,34 | CNY 320,89 | CNY 305,35 | 7,36M |
| 2026-07-22 | CNY 316,70 | -%3,05 | CNY 326,50 | CNY 332,88 | CNY 312,20 | 9,97M |
| 2026-07-21 | CNY 326,66 | +%8,57 | CNY 307,00 | CNY 326,96 | CNY 278,88 | 13,67M |
| 2026-07-20 | CNY 300,88 | -%7,73 | CNY 331,10 | CNY 335,89 | CNY 287,00 | 14,96M |
| 2026-07-17 | CNY 326,10 | -%13,87 | CNY 382,85 | CNY 388,00 | CNY 322,00 | 15,95M |
| 2026-07-16 | CNY 378,61 | -%1,93 | CNY 370,00 | CNY 402,98 | CNY 370,00 | 10,79M |
| 2026-07-15 | CNY 386,08 | -%0,20 | CNY 394,78 | CNY 404,18 | CNY 375,20 | 12,03M |
| 2026-07-14 | CNY 386,87 | +%1,94 | CNY 379,00 | CNY 394,69 | CNY 364,00 | 11,41M |
| 2026-07-13 | CNY 379,51 | -%6,29 | CNY 393,00 | CNY 411,70 | CNY 373,00 | 12,16M |
| 2026-07-10 | CNY 405,00 | -%0,80 | CNY 391,00 | CNY 437,51 | CNY 390,99 | 16,04M |
| 2026-07-09 | CNY 408,28 | +%4,42 | CNY 395,62 | CNY 409,97 | CNY 385,00 | 13,70M |
| 2026-07-08 | CNY 391,00 | -%15,93 | CNY 446,99 | CNY 449,00 | CNY 391,00 | 19,68M |
| 2026-07-07 | CNY 465,07 | +%2,44 | CNY 454,49 | CNY 485,46 | CNY 437,07 | 18,97M |
| 2026-07-06 | CNY 453,98 | -%6,97 | CNY 475,00 | CNY 488,18 | CNY 453,50 | 21,83M |
| 2026-07-03 | CNY 488,00 | +%18,15 | CNY 426,00 | CNY 495,66 | CNY 416,20 | 26,94M |
| 2026-07-02 | CNY 413,05 | -%2,58 | CNY 424,36 | CNY 458,00 | CNY 403,99 | 20,87M |
| 2026-07-01 | CNY 423,98 | +%1,46 | CNY 406,00 | CNY 434,96 | CNY 400,28 | 19,12M |
| 2026-06-30 | CNY 417,86 | +%15,55 | CNY 372,00 | CNY 422,00 | CNY 362,00 | 21,00M |
| 2026-06-29 | CNY 361,62 | -%2,12 | CNY 368,22 | CNY 371,98 | CNY 345,00 | 13,65M |
| 2026-06-26 | CNY 369,46 | -%5,51 | CNY 385,66 | CNY 396,76 | CNY 368,95 | 12,13M |
| 2026-06-25 | CNY 391,00 | +%2,04 | CNY 380,00 | CNY 404,00 | CNY 373,00 | 14,66M |
| 2026-06-24 | CNY 383,18 | +%1,23 | CNY 378,00 | CNY 394,50 | CNY 368,00 | 12,11M |
| 2026-06-23 | CNY 378,53 | -%3,76 | CNY 381,00 | CNY 394,99 | CNY 366,15 | 12,78M |
| 2026-06-22 | CNY 393,31 | -%3,60 | CNY 404,15 | CNY 415,76 | CNY 376,33 | 19,44M |
| 2026-06-18 | CNY 408,01 | +%6,92 | CNY 381,60 | CNY 413,82 | CNY 375,64 | 19,20M |
| 2026-06-17 | CNY 381,60 | +%1,43 | CNY 370,88 | CNY 384,98 | CNY 364,47 | 13,00M |
| 2026-06-16 | CNY 376,22 | +%0,97 | CNY 371,99 | CNY 384,97 | CNY 363,50 | 14,38M |
| 2026-06-15 | CNY 372,62 | +%6,16 | CNY 355,00 | CNY 373,90 | CNY 347,98 | 15,08M |
| 2026-06-12 | CNY 351,00 | -%4,36 | CNY 372,18 | CNY 386,99 | CNY 348,00 | 22,49M |
| 2026-06-11 | CNY 367,00 | -%13,44 | CNY 402,10 | CNY 407,96 | CNY 362,00 | 21,78M |
| 2026-06-10 | CNY 424,00 | +%0,91 | CNY 412,00 | CNY 431,31 | CNY 400,13 | 19,32M |
| 2026-06-09 | CNY 420,17 | -%1,89 | CNY 413,00 | CNY 429,20 | CNY 393,98 | 20,33M |
| 2026-06-08 | CNY 428,25 | +%8,97 | CNY 375,54 | CNY 450,20 | CNY 375,45 | 29,04M |
| 2026-06-05 | CNY 393,00 | +%20,00 | CNY 322,78 | CNY 393,00 | CNY 314,90 | 22,39M |
| 2026-06-04 | CNY 327,50 | +%4,01 | CNY 310,01 | CNY 340,60 | CNY 310,00 | 14,46M |
| 2026-06-03 | CNY 314,88 | +%2,90 | CNY 304,09 | CNY 330,58 | CNY 304,00 | 13,82M |
| 2026-06-02 | CNY 306,00 | +%6,51 | CNY 299,98 | CNY 318,77 | CNY 299,98 | 12,86M |
| 2026-06-01 | CNY 287,30 | -%6,11 | CNY 305,00 | CNY 309,68 | CNY 287,00 | 11,69M |
| 2026-05-29 | CNY 306,00 | -%3,20 | CNY 319,99 | CNY 332,57 | CNY 302,00 | 11,98M |
| 2026-05-28 | CNY 316,13 | -%1,52 | CNY 318,02 | CNY 318,80 | CNY 301,04 | 12,85M |
| 2026-05-27 | CNY 321,00 | -%5,16 | CNY 332,80 | CNY 341,20 | CNY 318,80 | 17,46M |
| 2026-05-26 | CNY 338,47 | -%3,02 | CNY 351,30 | CNY 383,88 | CNY 325,01 | 18,72M |