Phoenix Shipping (Wuhan) Co., Ltd. Class A 000520
SZSE · Çin · Ulaştırma
CNY 4,00-0,03 (-%0,74)
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 4,00 | -%0,74 | CNY 4,03 | CNY 4,06 | CNY 3,99 | 12,18M |
| 2026-09-29 | CNY 4,03 | -%0,49 | CNY 4,05 | CNY 4,10 | CNY 4,01 | 14,09M |
| 2026-09-28 | CNY 4,05 | -%0,49 | CNY 4,16 | CNY 4,19 | CNY 4,02 | 16,61M |
| 2026-09-24 | CNY 4,07 | +%1,24 | CNY 4,03 | CNY 4,11 | CNY 4,01 | 17,02M |
| 2026-09-23 | CNY 4,02 | -%2,90 | CNY 4,12 | CNY 4,14 | CNY 4,01 | 23,00M |
| 2026-09-22 | CNY 4,14 | -%3,72 | CNY 4,28 | CNY 4,30 | CNY 4,12 | 30,11M |
| 2026-09-21 | CNY 4,30 | +%4,88 | CNY 4,10 | CNY 4,33 | CNY 4,08 | 40,17M |
| 2026-09-18 | CNY 4,10 | -%0,97 | CNY 4,16 | CNY 4,17 | CNY 4,07 | 22,74M |
| 2026-09-17 | CNY 4,14 | +%2,99 | CNY 4,02 | CNY 4,16 | CNY 3,97 | 27,26M |
| 2026-09-16 | CNY 4,02 | %0,00 | CNY 4,02 | CNY 4,07 | CNY 3,96 | 30,92M |
| 2026-09-15 | CNY 4,02 | -%4,74 | CNY 4,20 | CNY 4,24 | CNY 4,00 | 46,67M |
| 2026-09-14 | CNY 4,22 | -%0,24 | CNY 4,26 | CNY 4,56 | CNY 4,21 | 54,33M |
| 2026-09-11 | CNY 4,23 | -%2,98 | CNY 4,32 | CNY 4,37 | CNY 4,18 | 48,52M |
| 2026-09-10 | CNY 4,36 | -%3,75 | CNY 4,52 | CNY 4,56 | CNY 4,34 | 63,27M |
| 2026-09-09 | CNY 4,53 | +%2,49 | CNY 4,39 | CNY 4,60 | CNY 4,33 | 88,64M |
| 2026-09-08 | CNY 4,42 | +%0,45 | CNY 4,39 | CNY 4,43 | CNY 4,32 | 43,84M |
| 2026-09-07 | CNY 4,40 | -%0,90 | CNY 4,45 | CNY 4,60 | CNY 4,39 | 66,00M |
| 2026-09-04 | CNY 4,44 | +%0,23 | CNY 4,37 | CNY 4,53 | CNY 4,30 | 112,37M |
| 2026-09-03 | CNY 4,43 | +%5,73 | CNY 4,18 | CNY 4,61 | CNY 4,17 | 136,34M |
| 2026-09-02 | CNY 4,19 | -%0,95 | CNY 4,50 | CNY 4,65 | CNY 4,18 | 87,55M |
| 2026-09-01 | CNY 4,23 | +%0,95 | CNY 4,21 | CNY 4,31 | CNY 4,17 | 19,89M |
| 2026-08-31 | CNY 4,19 | -%1,41 | CNY 4,25 | CNY 4,27 | CNY 4,17 | 18,93M |
| 2026-08-28 | CNY 4,25 | +%0,71 | CNY 4,23 | CNY 4,30 | CNY 4,21 | 25,42M |
| 2026-08-27 | CNY 4,22 | +%0,96 | CNY 4,13 | CNY 4,22 | CNY 4,13 | 24,86M |
| 2026-08-26 | CNY 4,18 | -%1,42 | CNY 4,21 | CNY 4,25 | CNY 4,16 | 29,25M |
| 2026-08-25 | CNY 4,24 | -%0,47 | CNY 4,29 | CNY 4,31 | CNY 4,13 | 32,49M |
| 2026-08-24 | CNY 4,26 | -%0,23 | CNY 4,30 | CNY 4,34 | CNY 4,20 | 43,13M |
| 2026-08-21 | CNY 4,27 | -%3,17 | CNY 4,41 | CNY 4,41 | CNY 4,16 | 67,60M |
| 2026-08-20 | CNY 4,41 | +%9,98 | CNY 4,19 | CNY 4,41 | CNY 4,19 | 31,31M |
| 2026-08-19 | CNY 4,01 | -%4,30 | CNY 4,15 | CNY 4,22 | CNY 3,98 | 34,82M |
| 2026-08-18 | CNY 4,19 | -%0,71 | CNY 4,26 | CNY 4,39 | CNY 4,13 | 52,92M |
| 2026-08-17 | CNY 4,22 | +%9,90 | CNY 3,87 | CNY 4,22 | CNY 3,82 | 26,30M |
| 2026-08-14 | CNY 3,84 | -%1,29 | CNY 3,90 | CNY 3,92 | CNY 3,79 | 13,24M |
| 2026-08-13 | CNY 3,89 | -%2,26 | CNY 4,00 | CNY 4,02 | CNY 3,89 | 12,75M |
| 2026-08-12 | CNY 3,98 | +%1,79 | CNY 3,91 | CNY 3,99 | CNY 3,84 | 16,54M |
| 2026-08-11 | CNY 3,91 | -%1,76 | CNY 3,97 | CNY 4,01 | CNY 3,89 | 10,88M |
| 2026-08-10 | CNY 3,98 | +%0,76 | CNY 3,97 | CNY 3,99 | CNY 3,88 | 15,17M |
| 2026-08-07 | CNY 3,95 | -%0,25 | CNY 3,98 | CNY 4,00 | CNY 3,88 | 13,98M |
| 2026-08-06 | CNY 3,96 | +%0,51 | CNY 3,93 | CNY 4,01 | CNY 3,87 | 16,04M |
| 2026-08-05 | CNY 3,94 | +%2,07 | CNY 3,90 | CNY 3,96 | CNY 3,85 | 18,42M |
| 2026-08-04 | CNY 3,86 | +%1,85 | CNY 3,86 | CNY 3,93 | CNY 3,76 | 20,77M |
| 2026-08-03 | CNY 3,79 | +%2,43 | CNY 3,75 | CNY 3,81 | CNY 3,73 | 17,00M |
| 2026-07-31 | CNY 3,70 | +%1,37 | CNY 3,66 | CNY 3,73 | CNY 3,64 | 14,67M |
| 2026-07-30 | CNY 3,65 | -%4,45 | CNY 3,83 | CNY 3,88 | CNY 3,63 | 21,39M |
| 2026-07-29 | CNY 3,82 | -%0,26 | CNY 3,82 | CNY 3,90 | CNY 3,79 | 18,51M |
| 2026-07-28 | CNY 3,83 | -%1,03 | CNY 3,85 | CNY 3,97 | CNY 3,82 | 18,04M |
| 2026-07-27 | CNY 3,87 | +%1,84 | CNY 3,77 | CNY 3,89 | CNY 3,70 | 25,60M |
| 2026-07-24 | CNY 3,80 | +%1,06 | CNY 3,70 | CNY 3,86 | CNY 3,66 | 30,35M |
| 2026-07-23 | CNY 3,76 | +%5,03 | CNY 3,59 | CNY 3,78 | CNY 3,52 | 31,61M |
| 2026-07-22 | CNY 3,58 | +%0,56 | CNY 3,54 | CNY 3,62 | CNY 3,49 | 26,03M |
| 2026-07-21 | CNY 3,56 | +%1,14 | CNY 3,54 | CNY 3,56 | CNY 3,29 | 41,12M |
| 2026-07-20 | CNY 3,52 | -%6,88 | CNY 3,83 | CNY 3,88 | CNY 3,45 | 50,93M |
| 2026-07-17 | CNY 3,78 | -%4,30 | CNY 3,94 | CNY 4,01 | CNY 3,70 | 37,83M |
| 2026-07-16 | CNY 3,95 | -%2,23 | CNY 4,00 | CNY 4,02 | CNY 3,89 | 16,35M |
| 2026-07-15 | CNY 4,04 | -%0,98 | CNY 4,05 | CNY 4,13 | CNY 4,00 | 18,55M |
| 2026-07-14 | CNY 4,08 | +%0,25 | CNY 4,05 | CNY 4,12 | CNY 3,91 | 18,92M |
| 2026-07-13 | CNY 4,07 | -%6,22 | CNY 4,34 | CNY 4,35 | CNY 4,03 | 25,09M |
| 2026-07-10 | CNY 4,34 | +%0,46 | CNY 4,28 | CNY 4,43 | CNY 4,24 | 23,34M |
| 2026-07-09 | CNY 4,32 | -%1,82 | CNY 4,43 | CNY 4,47 | CNY 4,25 | 25,57M |
| 2026-07-08 | CNY 4,40 | -%4,14 | CNY 4,62 | CNY 4,63 | CNY 4,37 | 28,31M |
| 2026-07-07 | CNY 4,59 | -%2,34 | CNY 4,79 | CNY 4,79 | CNY 4,56 | 45,35M |
| 2026-07-06 | CNY 4,70 | +%3,30 | CNY 4,66 | CNY 4,92 | CNY 4,66 | 74,42M |
| 2026-07-03 | CNY 4,55 | +%0,89 | CNY 4,53 | CNY 4,67 | CNY 4,49 | 102,52M |
| 2026-07-02 | CNY 4,51 | +%10,00 | CNY 4,31 | CNY 4,51 | CNY 4,30 | 37,61M |
| 2026-07-01 | CNY 4,10 | +%9,92 | CNY 3,70 | CNY 4,10 | CNY 3,70 | 60,62M |
| 2026-06-30 | CNY 3,73 | +%2,19 | CNY 3,64 | CNY 3,76 | CNY 3,55 | 33,39M |
| 2026-06-29 | CNY 3,65 | -%4,20 | CNY 3,80 | CNY 3,80 | CNY 3,51 | 44,37M |
| 2026-06-26 | CNY 3,81 | -%1,30 | CNY 3,82 | CNY 3,88 | CNY 3,65 | 32,33M |
| 2026-06-25 | CNY 3,86 | -%2,28 | CNY 3,88 | CNY 3,92 | CNY 3,74 | 40,65M |
| 2026-06-24 | CNY 3,95 | -%5,50 | CNY 4,20 | CNY 4,25 | CNY 3,89 | 42,52M |
| 2026-06-23 | CNY 4,18 | -%3,24 | CNY 4,31 | CNY 4,49 | CNY 4,16 | 34,61M |
| 2026-06-22 | CNY 4,32 | -%1,59 | CNY 4,39 | CNY 4,39 | CNY 4,24 | 30,49M |
| 2026-06-18 | CNY 4,39 | -%3,09 | CNY 4,55 | CNY 4,58 | CNY 4,35 | 36,22M |
| 2026-06-17 | CNY 4,53 | -%1,09 | CNY 4,55 | CNY 4,61 | CNY 4,48 | 43,32M |
| 2026-06-16 | CNY 4,58 | +%0,22 | CNY 4,39 | CNY 4,64 | CNY 4,28 | 80,55M |
| 2026-06-15 | CNY 4,57 | +%10,12 | CNY 4,32 | CNY 4,57 | CNY 4,32 | 29,59M |
| 2026-06-12 | CNY 4,15 | -%0,95 | CNY 4,18 | CNY 4,30 | CNY 4,11 | 38,49M |
| 2026-06-11 | CNY 4,19 | -%2,78 | CNY 4,32 | CNY 4,60 | CNY 4,12 | 55,27M |
| 2026-06-10 | CNY 4,31 | -%1,82 | CNY 4,44 | CNY 4,52 | CNY 4,26 | 58,99M |
| 2026-06-09 | CNY 4,39 | -%7,77 | CNY 4,57 | CNY 4,74 | CNY 4,31 | 91,93M |
| 2026-06-08 | CNY 4,76 | +%3,48 | CNY 4,80 | CNY 5,00 | CNY 4,47 | 168,71M |
| 2026-06-05 | CNY 4,60 | +%10,05 | CNY 4,26 | CNY 4,60 | CNY 4,26 | 39,03M |
| 2026-06-04 | CNY 4,18 | +%10,00 | CNY 3,80 | CNY 4,18 | CNY 3,79 | 66,00M |
| 2026-06-03 | CNY 3,80 | %0,00 | CNY 3,85 | CNY 4,05 | CNY 3,73 | 20,42M |
| 2026-06-02 | CNY 3,80 | -%0,78 | CNY 3,82 | CNY 3,87 | CNY 3,72 | 15,16M |
| 2026-06-01 | CNY 3,83 | +%6,09 | CNY 3,60 | CNY 3,89 | CNY 3,60 | 27,45M |
| 2026-05-29 | CNY 3,61 | -%1,90 | CNY 3,67 | CNY 3,71 | CNY 3,59 | 13,17M |
| 2026-05-28 | CNY 3,68 | +%0,55 | CNY 3,69 | CNY 3,75 | CNY 3,61 | 12,38M |
| 2026-05-27 | CNY 3,66 | -%3,68 | CNY 3,79 | CNY 3,81 | CNY 3,64 | 17,48M |
| 2026-05-26 | CNY 3,80 | -%2,31 | CNY 3,88 | CNY 3,91 | CNY 3,77 | 16,43M |