TCL Technology Group Corporation Class A 000100
SZSE · Çin · Elektronik Teknoloji
CNY 4,79+0,02 (+%0,42)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
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 4,79 | +%0,42 | CNY 4,79 | CNY 4,84 | CNY 4,76 | 208,33M |
| 2026-09-29 | CNY 4,77 | -%0,63 | CNY 4,75 | CNY 4,80 | CNY 4,73 | 229,23M |
| 2026-09-28 | CNY 4,80 | -%1,44 | CNY 4,90 | CNY 4,94 | CNY 4,76 | 305,51M |
| 2026-09-24 | CNY 4,87 | -%1,22 | CNY 4,93 | CNY 4,94 | CNY 4,87 | 291,84M |
| 2026-09-23 | CNY 4,93 | -%1,99 | CNY 5,04 | CNY 5,12 | CNY 4,92 | 397,57M |
| 2026-09-22 | CNY 5,03 | -%0,98 | CNY 5,09 | CNY 5,10 | CNY 5,02 | 404,39M |
| 2026-09-21 | CNY 5,08 | +%1,80 | CNY 4,98 | CNY 5,09 | CNY 4,98 | 576,23M |
| 2026-09-18 | CNY 4,99 | +%3,31 | CNY 4,89 | CNY 5,02 | CNY 4,85 | 717,70M |
| 2026-09-17 | CNY 4,83 | +%1,47 | CNY 4,73 | CNY 4,90 | CNY 4,73 | 585,67M |
| 2026-09-16 | CNY 4,76 | +%0,63 | CNY 4,72 | CNY 4,78 | CNY 4,68 | 256,24M |
| 2026-09-15 | CNY 4,73 | +%1,28 | CNY 4,67 | CNY 4,76 | CNY 4,66 | 320,96M |
| 2026-09-14 | CNY 4,67 | +%0,65 | CNY 4,61 | CNY 4,69 | CNY 4,59 | 249,69M |
| 2026-09-11 | CNY 4,64 | -%1,07 | CNY 4,65 | CNY 4,66 | CNY 4,57 | 417,40M |
| 2026-09-10 | CNY 4,69 | -%1,05 | CNY 4,71 | CNY 4,72 | CNY 4,68 | 255,20M |
| 2026-09-09 | CNY 4,74 | -%0,42 | CNY 4,76 | CNY 4,77 | CNY 4,72 | 282,84M |
| 2026-09-08 | CNY 4,76 | -%1,04 | CNY 4,81 | CNY 4,83 | CNY 4,74 | 329,10M |
| 2026-09-07 | CNY 4,81 | +%0,21 | CNY 4,82 | CNY 4,84 | CNY 4,78 | 288,26M |
| 2026-09-04 | CNY 4,80 | -%1,64 | CNY 4,90 | CNY 4,93 | CNY 4,78 | 360,70M |
| 2026-09-03 | CNY 4,88 | -%0,20 | CNY 4,92 | CNY 4,95 | CNY 4,85 | 289,50M |
| 2026-09-02 | CNY 4,89 | -%2,20 | CNY 4,96 | CNY 4,98 | CNY 4,85 | 383,06M |
| 2026-09-01 | CNY 5,00 | -%1,77 | CNY 5,09 | CNY 5,10 | CNY 5,00 | 416,60M |
| 2026-08-31 | CNY 5,09 | +%2,62 | CNY 4,94 | CNY 5,10 | CNY 4,92 | 526,20M |
| 2026-08-28 | CNY 4,96 | -%0,20 | CNY 4,94 | CNY 4,99 | CNY 4,90 | 368,72M |
| 2026-08-27 | CNY 4,97 | +%1,22 | CNY 4,94 | CNY 4,99 | CNY 4,90 | 376,85M |
| 2026-08-26 | CNY 4,91 | %0,00 | CNY 4,91 | CNY 4,96 | CNY 4,89 | 297,90M |
| 2026-08-25 | CNY 4,91 | -%0,20 | CNY 4,87 | CNY 4,93 | CNY 4,83 | 255,30M |
| 2026-08-24 | CNY 4,92 | -%2,19 | CNY 5,05 | CNY 5,06 | CNY 4,87 | 430,56M |
| 2026-08-21 | CNY 5,03 | %0,00 | CNY 5,01 | CNY 5,06 | CNY 4,95 | 290,15M |
| 2026-08-20 | CNY 5,03 | -%0,40 | CNY 5,10 | CNY 5,14 | CNY 5,00 | 412,99M |
| 2026-08-19 | CNY 5,05 | -%3,63 | CNY 5,11 | CNY 5,20 | CNY 5,01 | 559,92M |
| 2026-08-18 | CNY 5,24 | +%0,96 | CNY 5,18 | CNY 5,28 | CNY 5,17 | 564,89M |
| 2026-08-17 | CNY 5,19 | +%0,97 | CNY 5,14 | CNY 5,20 | CNY 5,11 | 428,94M |
| 2026-08-14 | CNY 5,14 | -%0,58 | CNY 5,18 | CNY 5,24 | CNY 5,08 | 445,93M |
| 2026-08-13 | CNY 5,17 | +%1,57 | CNY 5,12 | CNY 5,34 | CNY 5,07 | 858,60M |
| 2026-08-12 | CNY 5,09 | +%1,80 | CNY 4,97 | CNY 5,13 | CNY 4,95 | 569,03M |
| 2026-08-11 | CNY 5,00 | +%2,67 | CNY 4,84 | CNY 5,09 | CNY 4,83 | 858,57M |
| 2026-08-10 | CNY 4,87 | +%0,21 | CNY 4,86 | CNY 4,88 | CNY 4,77 | 479,12M |
| 2026-08-07 | CNY 4,86 | +%0,83 | CNY 4,79 | CNY 4,88 | CNY 4,77 | 550,60M |
| 2026-08-06 | CNY 4,82 | -%1,03 | CNY 4,78 | CNY 4,86 | CNY 4,75 | 531,90M |
| 2026-08-05 | CNY 4,87 | +%2,10 | CNY 4,75 | CNY 4,90 | CNY 4,73 | 747,00M |
| 2026-08-04 | CNY 4,77 | +%1,49 | CNY 4,72 | CNY 4,79 | CNY 4,71 | 427,01M |
| 2026-08-03 | CNY 4,70 | -%0,63 | CNY 4,66 | CNY 4,72 | CNY 4,65 | 439,37M |
| 2026-07-31 | CNY 4,73 | +%0,21 | CNY 4,87 | CNY 4,92 | CNY 4,73 | 716,02M |
| 2026-07-30 | CNY 4,72 | -%4,26 | CNY 4,85 | CNY 4,88 | CNY 4,70 | 720,69M |
| 2026-07-29 | CNY 4,93 | +%0,41 | CNY 4,88 | CNY 4,96 | CNY 4,78 | 533,90M |
| 2026-07-28 | CNY 4,91 | -%3,73 | CNY 4,99 | CNY 5,04 | CNY 4,90 | 525,58M |
| 2026-07-27 | CNY 5,10 | +%1,19 | CNY 5,05 | CNY 5,11 | CNY 4,91 | 504,23M |
| 2026-07-24 | CNY 5,04 | -%2,33 | CNY 5,07 | CNY 5,11 | CNY 5,02 | 427,52M |
| 2026-07-23 | CNY 5,16 | +%0,19 | CNY 5,15 | CNY 5,19 | CNY 5,06 | 602,77M |
| 2026-07-22 | CNY 5,15 | -%3,74 | CNY 5,24 | CNY 5,32 | CNY 5,13 | 852,38M |
| 2026-07-21 | CNY 5,35 | +%7,65 | CNY 5,00 | CNY 5,35 | CNY 4,99 | 1,20B |
| 2026-07-20 | CNY 4,97 | -%0,60 | CNY 5,01 | CNY 5,10 | CNY 4,89 | 836,57M |
| 2026-07-17 | CNY 5,00 | +%0,40 | CNY 4,96 | CNY 5,06 | CNY 4,85 | 915,43M |
| 2026-07-16 | CNY 4,98 | -%0,80 | CNY 4,90 | CNY 5,07 | CNY 4,88 | 659,63M |
| 2026-07-15 | CNY 5,02 | -%2,14 | CNY 5,23 | CNY 5,24 | CNY 4,95 | 828,05M |
| 2026-07-14 | CNY 5,13 | +%6,65 | CNY 4,99 | CNY 5,16 | CNY 4,91 | 1,13B |
| 2026-07-13 | CNY 4,81 | -%6,05 | CNY 5,07 | CNY 5,11 | CNY 4,76 | 1,10B |
| 2026-07-10 | CNY 5,12 | -%4,48 | CNY 5,37 | CNY 5,49 | CNY 5,12 | 1,31B |
| 2026-07-09 | CNY 5,36 | +%6,35 | CNY 5,05 | CNY 5,38 | CNY 5,05 | 1,38B |
| 2026-07-08 | CNY 5,04 | -%4,18 | CNY 5,19 | CNY 5,31 | CNY 4,93 | 1,17B |
| 2026-07-07 | CNY 5,26 | +%1,35 | CNY 5,19 | CNY 5,41 | CNY 5,12 | 1,22B |
| 2026-07-06 | CNY 5,19 | -%8,14 | CNY 5,60 | CNY 5,63 | CNY 5,18 | 1,65B |
| 2026-07-03 | CNY 5,65 | -%4,56 | CNY 5,77 | CNY 5,95 | CNY 5,48 | 1,66B |
| 2026-07-02 | CNY 5,92 | -%3,27 | CNY 5,88 | CNY 6,18 | CNY 5,51 | 2,47B |
| 2026-07-01 | CNY 6,12 | +%5,15 | CNY 5,98 | CNY 6,26 | CNY 5,86 | 2,61B |
| 2026-06-30 | CNY 5,82 | +%10,02 | CNY 5,35 | CNY 5,82 | CNY 5,33 | 1,17B |
| 2026-06-29 | CNY 5,29 | -%2,04 | CNY 5,43 | CNY 5,57 | CNY 5,20 | 1,71B |
| 2026-06-26 | CNY 5,40 | +%1,12 | CNY 5,36 | CNY 5,67 | CNY 5,29 | 2,44B |
| 2026-06-25 | CNY 5,34 | +%10,10 | CNY 5,07 | CNY 5,34 | CNY 5,02 | 2,26B |
| 2026-06-24 | CNY 4,85 | %0,00 | CNY 4,80 | CNY 4,95 | CNY 4,75 | 1,18B |
| 2026-06-23 | CNY 4,85 | -%2,81 | CNY 4,94 | CNY 5,01 | CNY 4,80 | 1,12B |
| 2026-06-22 | CNY 4,99 | -%0,20 | CNY 5,10 | CNY 5,17 | CNY 4,90 | 1,50B |
| 2026-06-18 | CNY 5,00 | -%2,34 | CNY 5,21 | CNY 5,24 | CNY 4,98 | 1,80B |
| 2026-06-17 | CNY 5,12 | +%10,11 | CNY 4,60 | CNY 5,12 | CNY 4,59 | 2,13B |
| 2026-06-16 | CNY 4,65 | +%0,65 | CNY 4,60 | CNY 4,78 | CNY 4,59 | 1,05B |
| 2026-06-15 | CNY 4,62 | +%1,54 | CNY 4,57 | CNY 4,66 | CNY 4,53 | 924,07M |
| 2026-06-12 | CNY 4,55 | +%0,89 | CNY 4,59 | CNY 4,65 | CNY 4,45 | 1,20B |
| 2026-06-11 | CNY 4,51 | -%3,43 | CNY 4,55 | CNY 4,60 | CNY 4,45 | 892,78M |
| 2026-06-10 | CNY 4,67 | -%3,91 | CNY 4,77 | CNY 4,78 | CNY 4,58 | 1,02B |
| 2026-06-09 | CNY 4,86 | +%4,52 | CNY 4,74 | CNY 4,90 | CNY 4,63 | 1,22B |
| 2026-06-08 | CNY 4,65 | -%4,91 | CNY 4,74 | CNY 4,89 | CNY 4,61 | 1,30B |
| 2026-06-05 | CNY 4,89 | -%0,61 | CNY 4,89 | CNY 5,15 | CNY 4,82 | 1,89B |
| 2026-06-04 | CNY 4,92 | +%3,80 | CNY 4,72 | CNY 5,03 | CNY 4,68 | 2,13B |
| 2026-06-03 | CNY 4,74 | +%7,00 | CNY 4,66 | CNY 4,87 | CNY 4,66 | 2,39B |
| 2026-06-02 | CNY 4,43 | +%0,68 | CNY 4,38 | CNY 4,45 | CNY 4,26 | 785,85M |
| 2026-06-01 | CNY 4,40 | +%2,80 | CNY 4,27 | CNY 4,53 | CNY 4,27 | 1,03B |
| 2026-05-29 | CNY 4,28 | -%6,75 | CNY 4,57 | CNY 4,57 | CNY 4,26 | 1,12B |
| 2026-05-28 | CNY 4,59 | -%1,92 | CNY 4,60 | CNY 4,69 | CNY 4,48 | 980,11M |
| 2026-05-27 | CNY 4,68 | +%0,65 | CNY 4,66 | CNY 4,93 | CNY 4,61 | 1,57B |
| 2026-05-26 | CNY 4,65 | +%4,73 | CNY 4,38 | CNY 4,73 | CNY 4,37 | 1,68B |