Zhuhai Port Co., Ltd Class A 000507
SZSE · Çin · Ulaştırma
CNY 4,94+0,01 (+%0,20)
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 4,94 | +%0,20 | CNY 4,93 | CNY 4,96 | CNY 4,90 | 5,55M |
| 2026-09-29 | CNY 4,93 | +%0,61 | CNY 4,90 | CNY 4,95 | CNY 4,90 | 3,54M |
| 2026-09-28 | CNY 4,90 | -%0,61 | CNY 4,93 | CNY 4,94 | CNY 4,88 | 6,21M |
| 2026-09-24 | CNY 4,93 | -%0,40 | CNY 4,93 | CNY 4,97 | CNY 4,92 | 5,39M |
| 2026-09-23 | CNY 4,95 | -%1,20 | CNY 5,00 | CNY 5,04 | CNY 4,95 | 8,71M |
| 2026-09-22 | CNY 5,01 | -%0,99 | CNY 5,07 | CNY 5,07 | CNY 5,00 | 10,11M |
| 2026-09-21 | CNY 5,06 | +%0,60 | CNY 5,04 | CNY 5,07 | CNY 5,00 | 7,94M |
| 2026-09-18 | CNY 5,03 | -%0,20 | CNY 5,05 | CNY 5,09 | CNY 5,01 | 8,00M |
| 2026-09-17 | CNY 5,04 | -%0,20 | CNY 5,03 | CNY 5,05 | CNY 4,96 | 10,40M |
| 2026-09-16 | CNY 5,05 | -%0,20 | CNY 5,06 | CNY 5,08 | CNY 5,02 | 7,89M |
| 2026-09-15 | CNY 5,06 | -%0,78 | CNY 5,09 | CNY 5,12 | CNY 5,02 | 10,36M |
| 2026-09-14 | CNY 5,10 | -%0,20 | CNY 5,11 | CNY 5,18 | CNY 5,08 | 9,08M |
| 2026-09-11 | CNY 5,11 | -%1,35 | CNY 5,14 | CNY 5,18 | CNY 5,08 | 12,35M |
| 2026-09-10 | CNY 5,18 | +%0,39 | CNY 5,16 | CNY 5,22 | CNY 5,12 | 13,79M |
| 2026-09-09 | CNY 5,16 | +%1,57 | CNY 5,10 | CNY 5,20 | CNY 5,06 | 20,53M |
| 2026-09-08 | CNY 5,08 | +%0,79 | CNY 5,04 | CNY 5,10 | CNY 5,03 | 9,09M |
| 2026-09-07 | CNY 5,04 | -%0,59 | CNY 5,06 | CNY 5,08 | CNY 5,02 | 7,46M |
| 2026-09-04 | CNY 5,07 | +%0,20 | CNY 5,08 | CNY 5,11 | CNY 5,04 | 8,95M |
| 2026-09-03 | CNY 5,06 | %0,00 | CNY 5,06 | CNY 5,12 | CNY 5,05 | 6,70M |
| 2026-09-02 | CNY 5,06 | -%0,59 | CNY 5,08 | CNY 5,10 | CNY 5,03 | 9,15M |
| 2026-09-01 | CNY 5,09 | %0,00 | CNY 5,10 | CNY 5,14 | CNY 5,07 | 11,36M |
| 2026-08-31 | CNY 5,09 | -%0,20 | CNY 5,07 | CNY 5,11 | CNY 5,06 | 7,31M |
| 2026-08-28 | CNY 5,10 | +%1,39 | CNY 5,03 | CNY 5,12 | CNY 5,02 | 13,52M |
| 2026-08-27 | CNY 5,03 | -%0,20 | CNY 5,02 | CNY 5,05 | CNY 4,99 | 7,45M |
| 2026-08-26 | CNY 5,04 | +%0,80 | CNY 5,00 | CNY 5,05 | CNY 4,99 | 9,17M |
| 2026-08-25 | CNY 5,00 | +%0,60 | CNY 4,95 | CNY 5,02 | CNY 4,95 | 7,62M |
| 2026-08-24 | CNY 4,97 | +%0,40 | CNY 4,99 | CNY 4,99 | CNY 4,94 | 4,95M |
| 2026-08-21 | CNY 4,95 | -%1,20 | CNY 5,02 | CNY 5,02 | CNY 4,93 | 9,93M |
| 2026-08-20 | CNY 5,01 | +%1,01 | CNY 4,98 | CNY 5,05 | CNY 4,94 | 10,79M |
| 2026-08-19 | CNY 4,96 | -%1,39 | CNY 5,01 | CNY 5,06 | CNY 4,94 | 12,09M |
| 2026-08-18 | CNY 5,03 | +%1,21 | CNY 4,98 | CNY 5,07 | CNY 4,95 | 10,97M |
| 2026-08-17 | CNY 4,97 | +%0,81 | CNY 4,92 | CNY 4,98 | CNY 4,89 | 6,09M |
| 2026-08-14 | CNY 4,93 | -%0,60 | CNY 4,99 | CNY 4,99 | CNY 4,91 | 6,85M |
| 2026-08-13 | CNY 4,96 | -%1,39 | CNY 5,04 | CNY 5,10 | CNY 4,96 | 7,93M |
| 2026-08-12 | CNY 5,03 | +%0,80 | CNY 4,98 | CNY 5,04 | CNY 4,95 | 8,89M |
| 2026-08-11 | CNY 4,99 | -%0,80 | CNY 5,02 | CNY 5,02 | CNY 4,97 | 6,72M |
| 2026-08-10 | CNY 5,03 | +%1,00 | CNY 4,96 | CNY 5,04 | CNY 4,96 | 10,23M |
| 2026-08-07 | CNY 4,98 | %0,00 | CNY 4,99 | CNY 5,01 | CNY 4,95 | 7,77M |
| 2026-08-06 | CNY 4,98 | -%0,20 | CNY 4,97 | CNY 4,99 | CNY 4,93 | 9,08M |
| 2026-08-05 | CNY 4,99 | %0,00 | CNY 4,97 | CNY 5,00 | CNY 4,94 | 8,16M |
| 2026-08-04 | CNY 4,99 | -%1,77 | CNY 5,09 | CNY 5,10 | CNY 4,97 | 15,20M |
| 2026-08-03 | CNY 5,08 | +%0,40 | CNY 5,06 | CNY 5,11 | CNY 5,05 | 10,61M |
| 2026-07-31 | CNY 5,06 | +%0,20 | CNY 5,07 | CNY 5,12 | CNY 5,05 | 11,84M |
| 2026-07-30 | CNY 5,05 | +%0,60 | CNY 5,00 | CNY 5,08 | CNY 4,97 | 11,76M |
| 2026-07-29 | CNY 5,02 | +%1,21 | CNY 4,96 | CNY 5,12 | CNY 4,96 | 14,54M |
| 2026-07-28 | CNY 4,96 | -%1,78 | CNY 4,98 | CNY 5,02 | CNY 4,91 | 11,03M |
| 2026-07-27 | CNY 5,05 | +%4,55 | CNY 4,80 | CNY 5,08 | CNY 4,80 | 24,29M |
| 2026-07-24 | CNY 4,83 | -%1,43 | CNY 4,87 | CNY 4,92 | CNY 4,82 | 7,69M |
| 2026-07-23 | CNY 4,90 | +%1,24 | CNY 4,84 | CNY 4,90 | CNY 4,82 | 8,54M |
| 2026-07-22 | CNY 4,84 | -%0,41 | CNY 4,87 | CNY 4,87 | CNY 4,79 | 10,83M |
| 2026-07-21 | CNY 4,86 | -%1,22 | CNY 4,90 | CNY 4,92 | CNY 4,82 | 15,98M |
| 2026-07-20 | CNY 4,92 | %0,00 | CNY 4,92 | CNY 5,00 | CNY 4,86 | 14,34M |
| 2026-07-17 | CNY 4,92 | -%0,61 | CNY 4,92 | CNY 5,03 | CNY 4,89 | 13,43M |
| 2026-07-16 | CNY 4,95 | -%1,39 | CNY 4,98 | CNY 5,00 | CNY 4,92 | 10,81M |
| 2026-07-15 | CNY 5,02 | +%3,72 | CNY 4,85 | CNY 5,05 | CNY 4,82 | 19,12M |
| 2026-07-14 | CNY 4,84 | -%1,02 | CNY 4,80 | CNY 4,96 | CNY 4,75 | 34,92M |
| 2026-07-13 | CNY 4,89 | +%5,16 | CNY 5,00 | CNY 5,12 | CNY 4,87 | 46,54M |
| 2026-07-10 | CNY 4,65 | +%0,43 | CNY 4,60 | CNY 4,70 | CNY 4,58 | 5,54M |
| 2026-07-09 | CNY 4,63 | -%1,07 | CNY 4,70 | CNY 4,70 | CNY 4,60 | 7,20M |
| 2026-07-08 | CNY 4,68 | +%0,21 | CNY 4,71 | CNY 4,71 | CNY 4,65 | 3,77M |
| 2026-07-07 | CNY 4,67 | -%2,10 | CNY 4,76 | CNY 4,77 | CNY 4,66 | 6,12M |
| 2026-07-06 | CNY 4,77 | -%0,21 | CNY 4,78 | CNY 4,81 | CNY 4,75 | 5,86M |
| 2026-07-03 | CNY 4,78 | +%0,84 | CNY 4,74 | CNY 4,80 | CNY 4,73 | 6,14M |
| 2026-07-02 | CNY 4,74 | +%0,21 | CNY 4,72 | CNY 4,79 | CNY 4,70 | 6,16M |
| 2026-07-01 | CNY 4,73 | +%1,07 | CNY 4,68 | CNY 4,78 | CNY 4,67 | 6,88M |
| 2026-06-30 | CNY 4,68 | -%2,09 | CNY 4,73 | CNY 4,75 | CNY 4,65 | 9,84M |
| 2026-06-29 | CNY 4,78 | -%2,65 | CNY 4,90 | CNY 4,90 | CNY 4,67 | 12,90M |
| 2026-06-26 | CNY 4,91 | -%1,60 | CNY 4,94 | CNY 5,07 | CNY 4,87 | 13,29M |
| 2026-06-25 | CNY 4,99 | +%1,84 | CNY 4,88 | CNY 5,06 | CNY 4,85 | 15,43M |
| 2026-06-24 | CNY 4,90 | +%2,51 | CNY 4,78 | CNY 5,02 | CNY 4,71 | 14,68M |
| 2026-06-23 | CNY 4,78 | -%0,21 | CNY 4,75 | CNY 4,85 | CNY 4,75 | 6,79M |
| 2026-06-22 | CNY 4,79 | +%0,84 | CNY 4,76 | CNY 4,80 | CNY 4,60 | 9,00M |
| 2026-06-18 | CNY 4,75 | -%2,26 | CNY 4,85 | CNY 4,85 | CNY 4,73 | 6,22M |
| 2026-06-17 | CNY 4,86 | -%1,22 | CNY 4,92 | CNY 4,92 | CNY 4,83 | 5,85M |
| 2026-06-16 | CNY 4,92 | -%1,01 | CNY 4,96 | CNY 4,96 | CNY 4,89 | 6,04M |
| 2026-06-15 | CNY 4,97 | +%2,90 | CNY 4,85 | CNY 4,98 | CNY 4,85 | 11,57M |
| 2026-06-12 | CNY 4,83 | +%1,90 | CNY 4,76 | CNY 4,85 | CNY 4,76 | 6,50M |
| 2026-06-11 | CNY 4,74 | -%1,46 | CNY 4,79 | CNY 4,82 | CNY 4,73 | 5,80M |
| 2026-06-10 | CNY 4,81 | -%2,43 | CNY 4,90 | CNY 4,91 | CNY 4,76 | 11,11M |
| 2026-06-09 | CNY 4,93 | %0,00 | CNY 4,94 | CNY 4,95 | CNY 4,87 | 7,49M |
| 2026-06-08 | CNY 4,93 | -%3,71 | CNY 5,02 | CNY 5,08 | CNY 4,86 | 21,64M |
| 2026-06-05 | CNY 5,12 | -%2,48 | CNY 5,25 | CNY 5,31 | CNY 5,09 | 22,59M |
| 2026-06-04 | CNY 5,25 | -%0,76 | CNY 5,26 | CNY 5,31 | CNY 5,18 | 14,43M |
| 2026-06-03 | CNY 5,29 | +%0,38 | CNY 5,27 | CNY 5,31 | CNY 5,19 | 16,03M |
| 2026-06-02 | CNY 5,27 | -%3,30 | CNY 5,38 | CNY 5,38 | CNY 5,23 | 21,16M |
| 2026-06-01 | CNY 5,45 | +%6,24 | CNY 5,15 | CNY 5,50 | CNY 5,10 | 45,04M |
| 2026-05-29 | CNY 5,13 | +%1,18 | CNY 5,07 | CNY 5,20 | CNY 5,04 | 13,32M |
| 2026-05-28 | CNY 5,07 | +%1,40 | CNY 5,02 | CNY 5,09 | CNY 5,00 | 8,01M |
| 2026-05-27 | CNY 5,00 | -%1,38 | CNY 5,05 | CNY 5,06 | CNY 4,98 | 8,77M |
| 2026-05-26 | CNY 5,07 | -%2,31 | CNY 5,16 | CNY 5,16 | CNY 5,01 | 17,00M |