Avicopter Plc Class A 600038
SSE · China · Elektronische Technologie
CNY 27,06+0,46 (+1,73 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 27,06 | +1,73 % | CNY 26,73 | CNY 27,14 | CNY 26,63 | 3,74M |
| 2026-09-29 | CNY 26,60 | -0,71 % | CNY 26,70 | CNY 26,92 | CNY 26,42 | 3,22M |
| 2026-09-28 | CNY 26,79 | -0,15 % | CNY 27,01 | CNY 27,43 | CNY 26,62 | 4,23M |
| 2026-09-24 | CNY 26,83 | -1,03 % | CNY 27,13 | CNY 27,13 | CNY 26,75 | 3,18M |
| 2026-09-23 | CNY 27,11 | -0,80 % | CNY 27,43 | CNY 27,46 | CNY 27,11 | 2,32M |
| 2026-09-22 | CNY 27,33 | -0,87 % | CNY 27,58 | CNY 27,81 | CNY 27,32 | 3,27M |
| 2026-09-21 | CNY 27,57 | +1,92 % | CNY 27,06 | CNY 27,88 | CNY 27,04 | 5,09M |
| 2026-09-18 | CNY 27,05 | +0,15 % | CNY 27,30 | CNY 27,30 | CNY 26,93 | 3,33M |
| 2026-09-17 | CNY 27,01 | +0,22 % | CNY 26,95 | CNY 27,25 | CNY 26,85 | 3,07M |
| 2026-09-16 | CNY 26,95 | -0,26 % | CNY 26,93 | CNY 27,07 | CNY 26,57 | 4,59M |
| 2026-09-15 | CNY 27,02 | -1,17 % | CNY 27,30 | CNY 27,44 | CNY 26,88 | 3,97M |
| 2026-09-14 | CNY 27,34 | -2,50 % | CNY 28,04 | CNY 28,20 | CNY 27,31 | 6,02M |
| 2026-09-11 | CNY 28,04 | -0,28 % | CNY 28,00 | CNY 28,26 | CNY 27,74 | 6,56M |
| 2026-09-10 | CNY 28,12 | 0,00 % | CNY 28,00 | CNY 28,34 | CNY 27,85 | 6,19M |
| 2026-09-09 | CNY 28,12 | +0,75 % | CNY 27,80 | CNY 28,44 | CNY 27,80 | 6,28M |
| 2026-09-08 | CNY 27,91 | +1,75 % | CNY 27,42 | CNY 28,05 | CNY 27,41 | 5,69M |
| 2026-09-07 | CNY 27,43 | -1,86 % | CNY 27,95 | CNY 28,00 | CNY 27,40 | 5,80M |
| 2026-09-04 | CNY 27,95 | +0,07 % | CNY 27,90 | CNY 28,23 | CNY 27,88 | 5,99M |
| 2026-09-03 | CNY 27,93 | +0,87 % | CNY 27,66 | CNY 28,06 | CNY 27,50 | 7,36M |
| 2026-09-02 | CNY 27,69 | -0,32 % | CNY 27,71 | CNY 27,95 | CNY 27,61 | 6,02M |
| 2026-09-01 | CNY 27,78 | +0,94 % | CNY 27,54 | CNY 27,91 | CNY 27,46 | 6,02M |
| 2026-08-31 | CNY 27,52 | -0,40 % | CNY 27,55 | CNY 27,81 | CNY 27,46 | 5,78M |
| 2026-08-28 | CNY 27,63 | +1,99 % | CNY 27,09 | CNY 27,85 | CNY 27,00 | 8,50M |
| 2026-08-27 | CNY 27,09 | -2,62 % | CNY 27,60 | CNY 27,69 | CNY 26,77 | 10,16M |
| 2026-08-26 | CNY 27,82 | +2,28 % | CNY 27,17 | CNY 27,94 | CNY 27,09 | 8,96M |
| 2026-08-25 | CNY 27,20 | +0,93 % | CNY 26,92 | CNY 27,24 | CNY 26,88 | 5,79M |
| 2026-08-24 | CNY 26,95 | +1,58 % | CNY 26,45 | CNY 27,00 | CNY 26,42 | 7,43M |
| 2026-08-21 | CNY 26,53 | +0,08 % | CNY 26,49 | CNY 26,57 | CNY 26,22 | 3,76M |
| 2026-08-20 | CNY 26,51 | +2,71 % | CNY 25,75 | CNY 26,74 | CNY 25,75 | 6,89M |
| 2026-08-19 | CNY 25,81 | -1,68 % | CNY 26,31 | CNY 26,38 | CNY 25,78 | 5,81M |
| 2026-08-18 | CNY 26,25 | -2,27 % | CNY 26,84 | CNY 26,85 | CNY 26,16 | 6,33M |
| 2026-08-17 | CNY 26,86 | +0,41 % | CNY 26,75 | CNY 27,00 | CNY 26,54 | 4,82M |
| 2026-08-14 | CNY 26,75 | +0,60 % | CNY 26,60 | CNY 27,20 | CNY 26,52 | 6,97M |
| 2026-08-13 | CNY 26,59 | -0,97 % | CNY 26,80 | CNY 26,91 | CNY 26,58 | 4,00M |
| 2026-08-12 | CNY 26,85 | +0,34 % | CNY 26,72 | CNY 26,93 | CNY 26,56 | 3,97M |
| 2026-08-11 | CNY 26,76 | -0,85 % | CNY 26,86 | CNY 27,10 | CNY 26,56 | 5,43M |
| 2026-08-10 | CNY 26,99 | +2,47 % | CNY 26,30 | CNY 27,03 | CNY 26,20 | 7,82M |
| 2026-08-07 | CNY 26,34 | -0,34 % | CNY 26,32 | CNY 26,41 | CNY 26,14 | 4,72M |
| 2026-08-06 | CNY 26,43 | -0,90 % | CNY 26,66 | CNY 26,76 | CNY 26,17 | 6,45M |
| 2026-08-05 | CNY 26,67 | -0,56 % | CNY 26,84 | CNY 26,95 | CNY 26,57 | 5,64M |
| 2026-08-04 | CNY 26,82 | -1,58 % | CNY 27,27 | CNY 27,38 | CNY 26,78 | 7,04M |
| 2026-08-03 | CNY 27,25 | +1,38 % | CNY 26,79 | CNY 27,31 | CNY 26,79 | 5,48M |
| 2026-07-31 | CNY 26,88 | -0,59 % | CNY 26,78 | CNY 27,03 | CNY 26,70 | 8,40M |
| 2026-07-30 | CNY 27,04 | +1,16 % | CNY 26,60 | CNY 27,08 | CNY 26,60 | 6,92M |
| 2026-07-29 | CNY 26,73 | +2,81 % | CNY 26,19 | CNY 26,92 | CNY 26,15 | 9,67M |
| 2026-07-28 | CNY 26,00 | -0,54 % | CNY 26,14 | CNY 26,43 | CNY 25,88 | 5,50M |
| 2026-07-27 | CNY 26,14 | +1,28 % | CNY 25,80 | CNY 26,30 | CNY 25,70 | 5,49M |
| 2026-07-24 | CNY 25,81 | -2,20 % | CNY 26,30 | CNY 26,65 | CNY 25,81 | 6,58M |
| 2026-07-23 | CNY 26,39 | +1,73 % | CNY 25,89 | CNY 26,45 | CNY 25,80 | 6,66M |
| 2026-07-22 | CNY 25,94 | +0,08 % | CNY 25,90 | CNY 25,97 | CNY 25,37 | 6,79M |
| 2026-07-21 | CNY 25,92 | +0,54 % | CNY 25,66 | CNY 26,46 | CNY 25,66 | 10,60M |
| 2026-07-20 | CNY 25,78 | +2,14 % | CNY 25,35 | CNY 25,87 | CNY 25,21 | 8,40M |
| 2026-07-17 | CNY 25,24 | -0,47 % | CNY 25,22 | CNY 25,88 | CNY 25,10 | 7,42M |
| 2026-07-16 | CNY 25,36 | +0,44 % | CNY 25,22 | CNY 25,61 | CNY 25,10 | 5,59M |
| 2026-07-15 | CNY 25,25 | +2,60 % | CNY 24,51 | CNY 25,30 | CNY 24,50 | 6,07M |
| 2026-07-14 | CNY 24,61 | +0,04 % | CNY 24,57 | CNY 24,66 | CNY 24,34 | 5,14M |
| 2026-07-13 | CNY 24,60 | -3,19 % | CNY 25,41 | CNY 25,49 | CNY 24,51 | 7,49M |
| 2026-07-10 | CNY 25,41 | +1,64 % | CNY 24,96 | CNY 26,19 | CNY 24,55 | 9,16M |
| 2026-07-09 | CNY 25,00 | 0,00 % | CNY 24,99 | CNY 25,09 | CNY 24,56 | 5,37M |
| 2026-07-08 | CNY 25,00 | -0,68 % | CNY 25,16 | CNY 25,31 | CNY 24,87 | 4,41M |
| 2026-07-07 | CNY 25,17 | -2,93 % | CNY 25,90 | CNY 26,08 | CNY 25,16 | 4,70M |
| 2026-07-06 | CNY 25,93 | -1,07 % | CNY 26,21 | CNY 26,51 | CNY 25,87 | 5,01M |
| 2026-07-03 | CNY 26,21 | +3,23 % | CNY 25,45 | CNY 26,30 | CNY 25,45 | 7,29M |
| 2026-07-02 | CNY 25,39 | -0,63 % | CNY 25,41 | CNY 25,77 | CNY 25,34 | 5,29M |
| 2026-07-01 | CNY 25,55 | +1,03 % | CNY 25,30 | CNY 25,89 | CNY 25,22 | 6,41M |
| 2026-06-30 | CNY 25,29 | +1,12 % | CNY 24,90 | CNY 25,33 | CNY 24,88 | 6,01M |
| 2026-06-29 | CNY 25,01 | +0,44 % | CNY 24,88 | CNY 25,22 | CNY 24,36 | 6,66M |
| 2026-06-26 | CNY 24,90 | -2,66 % | CNY 25,48 | CNY 25,48 | CNY 24,77 | 7,37M |
| 2026-06-25 | CNY 25,58 | -0,66 % | CNY 25,59 | CNY 25,89 | CNY 25,29 | 6,68M |
| 2026-06-24 | CNY 25,75 | -2,13 % | CNY 26,35 | CNY 26,35 | CNY 25,58 | 7,27M |
| 2026-06-23 | CNY 26,31 | -2,19 % | CNY 26,72 | CNY 27,06 | CNY 26,28 | 6,30M |
| 2026-06-22 | CNY 26,90 | +0,15 % | CNY 26,78 | CNY 26,98 | CNY 26,02 | 8,41M |
| 2026-06-18 | CNY 26,86 | -1,07 % | CNY 27,08 | CNY 27,36 | CNY 26,71 | 5,66M |
| 2026-06-17 | CNY 27,15 | -1,91 % | CNY 27,56 | CNY 27,68 | CNY 27,03 | 6,44M |
| 2026-06-16 | CNY 27,68 | -2,16 % | CNY 28,28 | CNY 28,28 | CNY 27,61 | 7,77M |
| 2026-06-15 | CNY 28,29 | -0,84 % | CNY 28,24 | CNY 28,44 | CNY 27,90 | 9,87M |
| 2026-06-12 | CNY 28,53 | +4,70 % | CNY 27,36 | CNY 28,65 | CNY 27,36 | 15,04M |
| 2026-06-11 | CNY 27,25 | -1,62 % | CNY 27,53 | CNY 27,66 | CNY 26,95 | 7,44M |
| 2026-06-10 | CNY 27,70 | +2,59 % | CNY 27,00 | CNY 28,20 | CNY 26,85 | 10,44M |
| 2026-06-09 | CNY 27,00 | +0,63 % | CNY 26,90 | CNY 27,13 | CNY 26,62 | 5,78M |
| 2026-06-08 | CNY 26,83 | -0,48 % | CNY 26,70 | CNY 27,28 | CNY 26,46 | 7,78M |
| 2026-06-05 | CNY 26,96 | +1,09 % | CNY 26,76 | CNY 27,34 | CNY 26,56 | 6,91M |
| 2026-06-04 | CNY 26,67 | -1,51 % | CNY 26,80 | CNY 26,88 | CNY 26,43 | 5,40M |
| 2026-06-03 | CNY 27,08 | -2,38 % | CNY 27,58 | CNY 27,70 | CNY 26,95 | 9,18M |
| 2026-06-02 | CNY 27,74 | +0,11 % | CNY 27,63 | CNY 27,88 | CNY 27,39 | 6,92M |
| 2026-06-01 | CNY 27,71 | +1,13 % | CNY 27,88 | CNY 28,37 | CNY 27,46 | 8,81M |
| 2026-05-29 | CNY 27,40 | -1,58 % | CNY 27,95 | CNY 28,00 | CNY 27,38 | 8,61M |
| 2026-05-28 | CNY 27,84 | -0,43 % | CNY 27,90 | CNY 28,28 | CNY 27,69 | 5,99M |
| 2026-05-27 | CNY 27,96 | -0,75 % | CNY 28,38 | CNY 28,79 | CNY 27,89 | 8,31M |
| 2026-05-26 | CNY 28,17 | +0,11 % | CNY 28,14 | CNY 28,17 | CNY 27,80 | 5,49M |