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 51,16 | +%1,59 | CNY 50,80 | CNY 52,50 | CNY 50,37 | 2,32M |
| 2026-09-29 | CNY 50,36 | +%1,74 | CNY 50,31 | CNY 51,50 | CNY 49,06 | 1,76M |
| 2026-09-28 | CNY 49,50 | -%1,00 | CNY 50,11 | CNY 50,52 | CNY 49,00 | 1,67M |
| 2026-09-24 | CNY 50,00 | -%3,85 | CNY 51,80 | CNY 51,98 | CNY 49,25 | 2,06M |
| 2026-09-23 | CNY 52,00 | +%1,46 | CNY 51,07 | CNY 52,25 | CNY 50,08 | 2,21M |
| 2026-09-22 | CNY 51,25 | +%2,54 | CNY 49,70 | CNY 51,38 | CNY 49,21 | 2,66M |
| 2026-09-21 | CNY 49,98 | +%2,97 | CNY 48,76 | CNY 50,83 | CNY 48,76 | 3,36M |
| 2026-09-18 | CNY 48,54 | +%2,06 | CNY 47,48 | CNY 49,35 | CNY 47,48 | 1,94M |
| 2026-09-17 | CNY 47,56 | +%0,89 | CNY 46,76 | CNY 47,87 | CNY 46,46 | 1,83M |
| 2026-09-16 | CNY 47,14 | +%1,81 | CNY 46,42 | CNY 47,47 | CNY 45,45 | 1,93M |
| 2026-09-15 | CNY 46,30 | -%2,63 | CNY 48,03 | CNY 48,03 | CNY 46,20 | 1,22M |
| 2026-09-14 | CNY 47,55 | +%6,49 | CNY 44,46 | CNY 48,46 | CNY 44,46 | 2,48M |
| 2026-09-11 | CNY 44,65 | -%4,04 | CNY 46,22 | CNY 46,90 | CNY 43,88 | 2,40M |
| 2026-09-10 | CNY 46,53 | -%2,25 | CNY 48,08 | CNY 48,08 | CNY 46,34 | 1,30M |
| 2026-09-09 | CNY 47,60 | +%4,87 | CNY 45,00 | CNY 50,03 | CNY 44,81 | 3,10M |
| 2026-09-08 | CNY 45,39 | -%1,63 | CNY 46,32 | CNY 46,50 | CNY 44,91 | 1,80M |
| 2026-09-07 | CNY 46,14 | +%3,69 | CNY 44,50 | CNY 46,80 | CNY 44,10 | 2,26M |
| 2026-09-04 | CNY 44,50 | -%1,07 | CNY 45,10 | CNY 45,33 | CNY 44,00 | 1,53M |
| 2026-09-03 | CNY 44,98 | +%2,02 | CNY 43,89 | CNY 45,15 | CNY 43,89 | 1,35M |
| 2026-09-02 | CNY 44,09 | -%1,36 | CNY 44,56 | CNY 44,96 | CNY 43,92 | 1,16M |
| 2026-09-01 | CNY 44,70 | +%1,59 | CNY 43,74 | CNY 44,98 | CNY 43,25 | 2,27M |
| 2026-08-31 | CNY 44,00 | +%0,96 | CNY 42,96 | CNY 44,27 | CNY 42,43 | 1,62M |
| 2026-08-28 | CNY 43,58 | -%1,63 | CNY 44,13 | CNY 44,47 | CNY 43,41 | 1,81M |
| 2026-08-27 | CNY 44,30 | +%0,52 | CNY 43,55 | CNY 44,33 | CNY 43,06 | 1,40M |
| 2026-08-26 | CNY 44,07 | +%0,11 | CNY 44,30 | CNY 44,92 | CNY 43,53 | 1,55M |
| 2026-08-25 | CNY 44,02 | +%2,59 | CNY 42,96 | CNY 44,25 | CNY 42,15 | 2,71M |
| 2026-08-24 | CNY 42,91 | -%5,82 | CNY 45,47 | CNY 46,00 | CNY 42,70 | 2,87M |
| 2026-08-21 | CNY 45,56 | -%5,28 | CNY 47,62 | CNY 47,65 | CNY 44,91 | 2,86M |
| 2026-08-20 | CNY 48,10 | +%6,56 | CNY 47,13 | CNY 50,61 | CNY 46,11 | 5,21M |
| 2026-08-19 | CNY 45,14 | -%5,09 | CNY 46,25 | CNY 47,53 | CNY 44,81 | 2,77M |
| 2026-08-18 | CNY 47,56 | -%3,49 | CNY 50,02 | CNY 50,02 | CNY 47,34 | 3,05M |
| 2026-08-17 | CNY 49,28 | -%0,81 | CNY 49,16 | CNY 49,84 | CNY 47,90 | 2,22M |
| 2026-08-14 | CNY 49,68 | -%1,37 | CNY 50,12 | CNY 51,49 | CNY 48,90 | 2,78M |
| 2026-08-13 | CNY 50,37 | +%1,80 | CNY 49,46 | CNY 52,54 | CNY 48,67 | 3,76M |
| 2026-08-12 | CNY 49,48 | -%1,26 | CNY 50,56 | CNY 50,81 | CNY 48,50 | 3,15M |
| 2026-08-11 | CNY 50,11 | +%4,40 | CNY 47,52 | CNY 52,12 | CNY 47,30 | 4,36M |
| 2026-08-10 | CNY 48,00 | -%3,63 | CNY 50,26 | CNY 51,50 | CNY 47,30 | 3,59M |
| 2026-08-07 | CNY 49,81 | +%9,09 | CNY 45,44 | CNY 50,00 | CNY 45,44 | 4,12M |
| 2026-08-06 | CNY 45,66 | +%0,26 | CNY 45,83 | CNY 46,45 | CNY 44,78 | 2,46M |
| 2026-08-05 | CNY 45,54 | +%2,78 | CNY 44,31 | CNY 46,18 | CNY 44,06 | 2,97M |
| 2026-08-04 | CNY 44,31 | -%0,69 | CNY 47,30 | CNY 47,43 | CNY 43,72 | 3,21M |
| 2026-08-03 | CNY 44,62 | -%0,13 | CNY 44,42 | CNY 45,95 | CNY 44,04 | 1,93M |
| 2026-07-31 | CNY 44,68 | +%0,81 | CNY 44,33 | CNY 46,08 | CNY 44,32 | 2,39M |
| 2026-07-30 | CNY 44,32 | -%4,44 | CNY 46,99 | CNY 46,99 | CNY 43,65 | 2,61M |
| 2026-07-29 | CNY 46,38 | -%1,74 | CNY 46,50 | CNY 48,80 | CNY 46,17 | 2,13M |
| 2026-07-28 | CNY 47,20 | -%3,46 | CNY 48,69 | CNY 49,09 | CNY 46,75 | 2,41M |
| 2026-07-27 | CNY 48,89 | -%0,08 | CNY 47,53 | CNY 50,30 | CNY 47,18 | 3,62M |
| 2026-07-24 | CNY 48,93 | -%6,71 | CNY 53,14 | CNY 53,14 | CNY 48,80 | 3,52M |
| 2026-07-23 | CNY 52,45 | -%2,69 | CNY 53,69 | CNY 54,67 | CNY 51,81 | 2,59M |
| 2026-07-22 | CNY 53,90 | -%0,83 | CNY 54,34 | CNY 57,00 | CNY 53,30 | 3,06M |
| 2026-07-21 | CNY 54,35 | -%5,64 | CNY 55,43 | CNY 56,45 | CNY 51,10 | 5,04M |
| 2026-07-20 | CNY 57,60 | +%5,44 | CNY 55,61 | CNY 57,89 | CNY 53,67 | 3,70M |
| 2026-07-17 | CNY 54,63 | -%6,74 | CNY 58,57 | CNY 59,90 | CNY 54,50 | 4,29M |
| 2026-07-16 | CNY 58,58 | -%2,51 | CNY 59,19 | CNY 61,50 | CNY 57,16 | 3,76M |
| 2026-07-15 | CNY 60,09 | +%4,41 | CNY 57,55 | CNY 65,00 | CNY 57,02 | 6,01M |
| 2026-07-14 | CNY 57,55 | +%5,48 | CNY 54,56 | CNY 58,06 | CNY 52,41 | 4,48M |
| 2026-07-13 | CNY 54,56 | -%2,34 | CNY 55,55 | CNY 57,71 | CNY 54,12 | 3,91M |
| 2026-07-10 | CNY 55,87 | +%8,49 | CNY 51,26 | CNY 58,16 | CNY 50,34 | 5,06M |
| 2026-07-09 | CNY 51,50 | -%0,35 | CNY 51,66 | CNY 53,80 | CNY 50,39 | 3,30M |
| 2026-07-08 | CNY 51,68 | -%6,21 | CNY 55,08 | CNY 56,19 | CNY 51,44 | 4,89M |
| 2026-07-07 | CNY 55,10 | -%6,15 | CNY 57,00 | CNY 58,99 | CNY 55,00 | 6,33M |
| 2026-07-06 | CNY 58,71 | +%3,00 | CNY 58,43 | CNY 64,00 | CNY 57,00 | 9,50M |
| 2026-07-03 | CNY 57,00 | +%8,88 | CNY 55,00 | CNY 60,00 | CNY 54,27 | 6,59M |
| 2026-07-02 | CNY 52,35 | +%2,65 | CNY 50,54 | CNY 54,24 | CNY 49,51 | 5,26M |
| 2026-07-01 | CNY 51,00 | +%16,01 | CNY 44,20 | CNY 52,51 | CNY 41,78 | 4,25M |
| 2026-06-30 | CNY 43,96 | -%1,21 | CNY 44,50 | CNY 45,50 | CNY 43,58 | 1,69M |
| 2026-06-29 | CNY 44,50 | +%7,15 | CNY 41,52 | CNY 45,15 | CNY 40,25 | 3,31M |
| 2026-06-26 | CNY 41,53 | -%3,35 | CNY 42,63 | CNY 44,00 | CNY 41,25 | 2,11M |
| 2026-06-25 | CNY 42,97 | -%2,61 | CNY 43,45 | CNY 44,10 | CNY 41,80 | 3,44M |
| 2026-06-24 | CNY 44,12 | -%0,74 | CNY 44,70 | CNY 45,72 | CNY 43,67 | 1,69M |
| 2026-06-23 | CNY 44,45 | +%2,44 | CNY 43,59 | CNY 46,00 | CNY 43,34 | 2,78M |
| 2026-06-22 | CNY 43,39 | -%3,60 | CNY 46,02 | CNY 46,02 | CNY 42,68 | 2,31M |
| 2026-06-18 | CNY 45,01 | +%2,76 | CNY 43,13 | CNY 46,18 | CNY 43,00 | 2,24M |
| 2026-06-17 | CNY 43,80 | -%2,90 | CNY 45,13 | CNY 45,13 | CNY 43,40 | 1,84M |
| 2026-06-16 | CNY 45,11 | -%0,40 | CNY 45,00 | CNY 45,57 | CNY 43,98 | 1,12M |
| 2026-06-15 | CNY 45,29 | -%3,23 | CNY 46,89 | CNY 46,89 | CNY 44,50 | 1,46M |
| 2026-06-12 | CNY 46,80 | +%2,23 | CNY 45,74 | CNY 47,70 | CNY 45,71 | 1,09M |
| 2026-06-11 | CNY 45,78 | -%1,25 | CNY 46,13 | CNY 46,32 | CNY 45,00 | 887,86K |
| 2026-06-10 | CNY 46,36 | +%1,78 | CNY 46,46 | CNY 46,60 | CNY 45,00 | 1,29M |
| 2026-06-09 | CNY 45,55 | -%0,20 | CNY 45,73 | CNY 46,60 | CNY 44,61 | 1,34M |
| 2026-06-08 | CNY 45,64 | -%2,89 | CNY 46,00 | CNY 47,34 | CNY 45,19 | 1,53M |
| 2026-06-05 | CNY 47,00 | +%0,30 | CNY 47,70 | CNY 49,31 | CNY 46,30 | 1,84M |
| 2026-06-04 | CNY 46,86 | -%1,78 | CNY 48,06 | CNY 48,52 | CNY 46,58 | 1,32M |
| 2026-06-03 | CNY 47,71 | +%2,21 | CNY 47,04 | CNY 47,99 | CNY 46,40 | 1,39M |
| 2026-06-02 | CNY 46,68 | -%4,48 | CNY 48,25 | CNY 49,48 | CNY 45,45 | 2,11M |
| 2026-06-01 | CNY 48,87 | -%7,93 | CNY 54,01 | CNY 54,91 | CNY 48,86 | 1,98M |
| 2026-05-29 | CNY 53,08 | +%3,15 | CNY 52,26 | CNY 53,08 | CNY 50,90 | 1,55M |
| 2026-05-28 | CNY 51,46 | +%0,29 | CNY 51,31 | CNY 52,30 | CNY 49,99 | 1,25M |
| 2026-05-27 | CNY 51,31 | +%7,75 | CNY 48,02 | CNY 51,61 | CNY 48,02 | 1,99M |
| 2026-05-26 | CNY 47,62 | -%3,82 | CNY 49,22 | CNY 49,80 | CNY 47,61 | 2,21M |