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 43,28 | -%1,55 | CNY 44,16 | CNY 44,27 | CNY 42,68 | 935,55K |
| 2026-09-29 | CNY 43,96 | -%0,59 | CNY 43,55 | CNY 45,10 | CNY 43,50 | 783,48K |
| 2026-09-28 | CNY 44,22 | -%4,06 | CNY 46,99 | CNY 46,99 | CNY 43,46 | 1,24M |
| 2026-09-24 | CNY 46,09 | -%3,56 | CNY 47,90 | CNY 47,95 | CNY 45,88 |
| 1,03M |
| 2026-09-23 | CNY 47,79 | -%0,17 | CNY 47,87 | CNY 48,75 | CNY 47,48 | 739,28K |
| 2026-09-22 | CNY 47,87 | +%0,08 | CNY 48,37 | CNY 48,78 | CNY 47,66 | 1,13M |
| 2026-09-21 | CNY 47,83 | -%0,35 | CNY 48,42 | CNY 49,44 | CNY 47,71 | 1,01M |
| 2026-09-18 | CNY 48,00 | +%0,31 | CNY 48,51 | CNY 48,51 | CNY 47,03 | 1,38M |
| 2026-09-17 | CNY 47,85 | +%6,10 | CNY 45,83 | CNY 47,95 | CNY 44,76 | 1,68M |
| 2026-09-16 | CNY 45,10 | -%0,33 | CNY 45,92 | CNY 45,92 | CNY 44,52 | 981,80K |
| 2026-09-15 | CNY 45,25 | -%3,13 | CNY 46,60 | CNY 46,98 | CNY 45,10 | 1,17M |
| 2026-09-14 | CNY 46,71 | -%0,83 | CNY 47,76 | CNY 47,76 | CNY 46,33 | 938,98K |
| 2026-09-11 | CNY 47,10 | -%3,68 | CNY 49,01 | CNY 49,07 | CNY 46,81 | 999,79K |
| 2026-09-10 | CNY 48,90 | -%2,04 | CNY 50,00 | CNY 50,88 | CNY 48,52 | 1,15M |
| 2026-09-09 | CNY 49,92 | +%1,26 | CNY 48,78 | CNY 50,50 | CNY 48,23 | 1,20M |
| 2026-09-08 | CNY 49,30 | +%3,25 | CNY 47,99 | CNY 49,50 | CNY 47,40 | 1,16M |
| 2026-09-07 | CNY 47,75 | +%1,60 | CNY 47,00 | CNY 48,24 | CNY 45,40 | 1,28M |
| 2026-09-04 | CNY 47,00 | -%4,84 | CNY 50,32 | CNY 50,34 | CNY 46,45 | 2,08M |
| 2026-09-03 | CNY 49,39 | +%5,76 | CNY 46,71 | CNY 50,79 | CNY 46,50 | 2,54M |
| 2026-09-02 | CNY 46,70 | +%4,47 | CNY 44,25 | CNY 47,20 | CNY 44,17 | 1,47M |
| 2026-09-01 | CNY 44,70 | -%3,97 | CNY 46,92 | CNY 47,68 | CNY 44,61 | 1,44M |
| 2026-08-31 | CNY 46,55 | +%3,47 | CNY 44,54 | CNY 46,96 | CNY 44,50 | 1,22M |
| 2026-08-28 | CNY 44,99 | +%0,49 | CNY 44,78 | CNY 45,75 | CNY 44,23 | 1,01M |
| 2026-08-27 | CNY 44,77 | -%0,11 | CNY 44,87 | CNY 45,35 | CNY 44,20 | 970,20K |
| 2026-08-26 | CNY 44,82 | +%0,49 | CNY 44,81 | CNY 45,80 | CNY 44,53 | 787,06K |
| 2026-08-25 | CNY 44,60 | -%0,11 | CNY 45,05 | CNY 45,95 | CNY 43,02 | 1,09M |
| 2026-08-24 | CNY 44,65 | -%1,54 | CNY 45,99 | CNY 46,00 | CNY 43,01 | 1,20M |
| 2026-08-21 | CNY 45,35 | +%2,67 | CNY 45,00 | CNY 45,80 | CNY 43,18 | 1,28M |
| 2026-08-20 | CNY 44,17 | +%2,53 | CNY 43,29 | CNY 46,00 | CNY 43,29 | 1,54M |
| 2026-08-19 | CNY 43,08 | -%7,79 | CNY 46,36 | CNY 46,91 | CNY 42,88 | 1,84M |
| 2026-08-18 | CNY 46,72 | +%2,91 | CNY 45,12 | CNY 47,28 | CNY 44,87 | 1,21M |
| 2026-08-17 | CNY 45,40 | +%3,18 | CNY 44,41 | CNY 45,60 | CNY 43,95 | 1,38M |
| 2026-08-14 | CNY 44,00 | +%0,92 | CNY 43,17 | CNY 44,46 | CNY 43,07 | 1,47M |
| 2026-08-13 | CNY 43,60 | %0,00 | CNY 44,05 | CNY 44,90 | CNY 43,15 | 1,50M |
| 2026-08-12 | CNY 43,60 | -%1,78 | CNY 44,00 | CNY 44,90 | CNY 42,68 | 1,84M |
| 2026-08-11 | CNY 44,39 | +%0,05 | CNY 44,38 | CNY 44,85 | CNY 43,20 | 1,68M |
| 2026-08-10 | CNY 44,37 | +%1,53 | CNY 43,70 | CNY 45,67 | CNY 42,57 | 2,97M |
| 2026-08-07 | CNY 43,70 | +%5,56 | CNY 41,50 | CNY 44,55 | CNY 41,50 | 2,79M |
| 2026-08-06 | CNY 41,40 | +%8,55 | CNY 39,20 | CNY 42,35 | CNY 37,50 | 3,35M |
| 2026-08-05 | CNY 38,14 | +%10,68 | CNY 34,36 | CNY 38,25 | CNY 34,14 | 2,14M |
| 2026-08-04 | CNY 34,46 | +%5,90 | CNY 32,50 | CNY 35,00 | CNY 32,50 | 1,62M |
| 2026-08-03 | CNY 32,54 | +%4,63 | CNY 31,27 | CNY 32,56 | CNY 30,86 | 1,50M |
| 2026-07-31 | CNY 31,10 | +%3,94 | CNY 31,65 | CNY 31,85 | CNY 30,81 | 1,24M |
| 2026-07-30 | CNY 29,92 | -%4,74 | CNY 30,71 | CNY 31,59 | CNY 29,33 | 1,37M |
| 2026-07-29 | CNY 31,41 | +%1,52 | CNY 31,50 | CNY 31,62 | CNY 30,10 | 890,31K |
| 2026-07-28 | CNY 30,94 | -%2,43 | CNY 31,13 | CNY 33,33 | CNY 30,82 | 988,74K |
| 2026-07-27 | CNY 31,71 | +%2,52 | CNY 30,79 | CNY 31,79 | CNY 30,20 | 843,65K |
| 2026-07-24 | CNY 30,93 | +%0,19 | CNY 30,84 | CNY 31,17 | CNY 29,89 | 920,71K |
| 2026-07-23 | CNY 30,87 | +%0,55 | CNY 30,75 | CNY 31,33 | CNY 30,20 | 1,14M |
| 2026-07-22 | CNY 30,70 | -%4,92 | CNY 32,29 | CNY 33,23 | CNY 30,50 | 2,04M |
| 2026-07-21 | CNY 32,29 | +%3,79 | CNY 31,54 | CNY 33,06 | CNY 29,00 | 2,06M |
| 2026-07-20 | CNY 31,11 | -%7,30 | CNY 33,81 | CNY 34,75 | CNY 30,52 | 1,98M |
| 2026-07-17 | CNY 33,56 | -%6,65 | CNY 35,01 | CNY 36,35 | CNY 33,28 | 1,19M |
| 2026-07-16 | CNY 35,95 | -%1,13 | CNY 36,60 | CNY 36,60 | CNY 35,50 | 802,07K |
| 2026-07-15 | CNY 36,36 | +%0,25 | CNY 35,80 | CNY 37,50 | CNY 35,68 | 733,64K |
| 2026-07-14 | CNY 36,27 | -%1,12 | CNY 35,82 | CNY 36,59 | CNY 35,04 | 915,02K |
| 2026-07-13 | CNY 36,68 | -%4,90 | CNY 38,95 | CNY 39,25 | CNY 36,38 | 1,19M |
| 2026-07-10 | CNY 38,57 | +%0,23 | CNY 38,89 | CNY 39,88 | CNY 37,01 | 996,70K |
| 2026-07-09 | CNY 38,48 | +%2,75 | CNY 38,32 | CNY 38,50 | CNY 36,62 | 1,20M |
| 2026-07-08 | CNY 37,45 | -%1,08 | CNY 37,63 | CNY 38,25 | CNY 36,66 | 868,03K |
| 2026-07-07 | CNY 37,86 | -%1,84 | CNY 39,38 | CNY 39,38 | CNY 37,04 | 1,14M |
| 2026-07-06 | CNY 38,57 | -%6,88 | CNY 42,63 | CNY 42,63 | CNY 38,10 | 1,55M |
| 2026-07-03 | CNY 41,42 | +%1,30 | CNY 41,50 | CNY 42,49 | CNY 40,38 | 1,59M |
| 2026-07-02 | CNY 40,89 | +%4,50 | CNY 39,00 | CNY 43,50 | CNY 38,67 | 2,32M |
| 2026-07-01 | CNY 39,13 | -%2,56 | CNY 40,50 | CNY 41,19 | CNY 38,90 | 947,15K |
| 2026-06-30 | CNY 40,16 | +%3,59 | CNY 38,98 | CNY 40,53 | CNY 38,38 | 1,27M |
| 2026-06-29 | CNY 38,77 | +%0,31 | CNY 39,30 | CNY 39,40 | CNY 38,09 | 933,08K |
| 2026-06-26 | CNY 38,65 | -%3,62 | CNY 40,47 | CNY 40,47 | CNY 38,23 | 997,94K |
| 2026-06-25 | CNY 40,10 | -%2,15 | CNY 40,97 | CNY 41,48 | CNY 39,67 | 1,07M |
| 2026-06-24 | CNY 40,98 | +%0,99 | CNY 40,00 | CNY 41,20 | CNY 39,55 | 1,29M |
| 2026-06-23 | CNY 40,58 | +%1,86 | CNY 41,00 | CNY 41,45 | CNY 39,95 | 1,59M |
| 2026-06-22 | CNY 39,84 | -%6,61 | CNY 43,07 | CNY 43,08 | CNY 39,20 | 2,50M |
| 2026-06-18 | CNY 42,66 | -%0,12 | CNY 42,31 | CNY 42,96 | CNY 41,85 | 1,12M |
| 2026-06-17 | CNY 42,71 | -%2,29 | CNY 43,71 | CNY 44,11 | CNY 42,52 | 1,28M |
| 2026-06-16 | CNY 43,71 | -%4,63 | CNY 46,59 | CNY 46,60 | CNY 43,70 | 1,41M |
| 2026-06-15 | CNY 45,83 | +%3,31 | CNY 44,30 | CNY 46,00 | CNY 44,00 | 1,30M |
| 2026-06-12 | CNY 44,36 | +%1,32 | CNY 44,92 | CNY 45,19 | CNY 43,50 | 1,10M |
| 2026-06-11 | CNY 43,78 | -%1,75 | CNY 44,99 | CNY 46,00 | CNY 43,43 | 1,12M |
| 2026-06-10 | CNY 44,56 | -%4,60 | CNY 40,60 | CNY 46,57 | CNY 40,60 | 1,18M |
| 2026-06-09 | CNY 46,71 | +%2,54 | CNY 45,60 | CNY 46,74 | CNY 44,70 | 995,74K |
| 2026-06-08 | CNY 45,55 | -%2,06 | CNY 46,05 | CNY 46,30 | CNY 44,85 | 924,75K |
| 2026-06-05 | CNY 46,51 | -%0,81 | CNY 46,79 | CNY 47,21 | CNY 45,24 | 1,10M |
| 2026-06-04 | CNY 46,89 | -%2,44 | CNY 48,25 | CNY 48,39 | CNY 46,31 | 892,31K |
| 2026-06-03 | CNY 48,06 | +%3,17 | CNY 46,58 | CNY 48,41 | CNY 46,21 | 1,05M |
| 2026-06-02 | CNY 46,59 | -%1,89 | CNY 47,72 | CNY 48,27 | CNY 46,00 | 756,55K |
| 2026-06-01 | CNY 47,48 | +%0,07 | CNY 47,45 | CNY 48,75 | CNY 46,54 | 1,13M |
| 2026-05-29 | CNY 47,45 | -%4,96 | CNY 50,92 | CNY 50,92 | CNY 46,76 | 1,90M |
| 2026-05-28 | CNY 49,92 | -%2,18 | CNY 49,81 | CNY 51,48 | CNY 49,10 | 1,33M |
| 2026-05-27 | CNY 51,03 | +%0,46 | CNY 50,80 | CNY 51,93 | CNY 49,84 | 1,50M |
| 2026-05-26 | CNY 50,80 | -%1,06 | CNY 50,60 | CNY 51,34 | CNY 48,28 | 2,01M |