Zhuhai Huajin Capital Co Ltd Class A 000532
SZSE · Çin · Üretici İmalatı
CNY 12,26-0,23 (-%1,84)
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 12,26 | -%1,84 | CNY 12,55 | CNY 12,72 | CNY 12,22 | 16,72M |
| 2026-09-29 | CNY 12,49 | +%0,32 | CNY 12,49 | CNY 12,75 | CNY 12,47 | 20,31M |
| 2026-09-28 | CNY 12,45 | -%3,26 | CNY 12,89 | CNY 12,93 | CNY 12,31 | 23,42M |
| 2026-09-24 | CNY 12,87 | -%4,67 | CNY 13,05 | CNY 13,31 | CNY 12,79 | 38,07M |
| 2026-09-23 | CNY 13,50 | -%0,81 | CNY 13,34 | CNY 14,20 | CNY 12,89 | 56,19M |
| 2026-09-22 | CNY 13,61 | -%4,56 | CNY 13,86 | CNY 15,36 | CNY 13,60 | 69,01M |
| 2026-09-21 | CNY 14,26 | +%10,03 | CNY 12,55 | CNY 14,26 | CNY 12,53 | 56,28M |
| 2026-09-18 | CNY 12,96 | +%10,02 | CNY 11,84 | CNY 12,96 | CNY 11,83 | 34,64M |
| 2026-09-17 | CNY 11,78 | -%3,52 | CNY 11,96 | CNY 12,16 | CNY 11,73 | 17,26M |
| 2026-09-16 | CNY 12,21 | +%5,35 | CNY 11,60 | CNY 12,50 | CNY 11,44 | 25,57M |
| 2026-09-15 | CNY 11,59 | -%1,28 | CNY 11,80 | CNY 12,28 | CNY 11,50 | 15,39M |
| 2026-09-14 | CNY 11,74 | -%3,29 | CNY 12,10 | CNY 12,37 | CNY 11,70 | 14,95M |
| 2026-09-11 | CNY 12,14 | -%2,33 | CNY 12,05 | CNY 12,33 | CNY 11,84 | 27,94M |
| 2026-09-10 | CNY 12,43 | +%10,00 | CNY 11,27 | CNY 12,43 | CNY 11,15 | 12,47M |
| 2026-09-09 | CNY 11,30 | -%0,79 | CNY 11,42 | CNY 11,42 | CNY 11,18 | 3,74M |
| 2026-09-08 | CNY 11,39 | +%0,53 | CNY 11,38 | CNY 11,47 | CNY 11,26 | 3,92M |
| 2026-09-07 | CNY 11,33 | -%1,82 | CNY 11,50 | CNY 11,54 | CNY 11,26 | 5,29M |
| 2026-09-04 | CNY 11,54 | +%0,17 | CNY 11,58 | CNY 11,75 | CNY 11,46 | 5,18M |
| 2026-09-03 | CNY 11,52 | -%0,26 | CNY 11,65 | CNY 11,71 | CNY 11,50 | 4,43M |
| 2026-09-02 | CNY 11,55 | -%0,77 | CNY 11,60 | CNY 11,65 | CNY 11,41 | 5,00M |
| 2026-09-01 | CNY 11,64 | +%2,83 | CNY 11,33 | CNY 11,89 | CNY 11,32 | 8,34M |
| 2026-08-31 | CNY 11,32 | +%0,35 | CNY 11,23 | CNY 11,34 | CNY 11,16 | 3,35M |
| 2026-08-28 | CNY 11,28 | -%0,70 | CNY 11,30 | CNY 11,38 | CNY 11,24 | 3,66M |
| 2026-08-27 | CNY 11,36 | -%0,87 | CNY 11,36 | CNY 11,48 | CNY 11,25 | 5,67M |
| 2026-08-26 | CNY 11,46 | +%1,06 | CNY 11,32 | CNY 11,54 | CNY 11,22 | 6,00M |
| 2026-08-25 | CNY 11,34 | +%1,98 | CNY 11,02 | CNY 11,38 | CNY 11,01 | 6,28M |
| 2026-08-24 | CNY 11,12 | +%1,28 | CNY 10,95 | CNY 11,27 | CNY 10,95 | 6,73M |
| 2026-08-21 | CNY 10,98 | -%0,54 | CNY 11,25 | CNY 11,36 | CNY 10,82 | 9,40M |
| 2026-08-20 | CNY 11,04 | +%2,60 | CNY 10,84 | CNY 11,18 | CNY 10,83 | 8,04M |
| 2026-08-19 | CNY 10,76 | -%4,36 | CNY 11,15 | CNY 11,21 | CNY 10,70 | 4,80M |
| 2026-08-18 | CNY 11,25 | %0,00 | CNY 11,22 | CNY 11,27 | CNY 11,11 | 4,01M |
| 2026-08-17 | CNY 11,25 | +%3,88 | CNY 10,84 | CNY 11,27 | CNY 10,70 | 6,79M |
| 2026-08-14 | CNY 10,83 | +%0,19 | CNY 10,84 | CNY 10,92 | CNY 10,73 | 3,03M |
| 2026-08-13 | CNY 10,81 | -%1,01 | CNY 10,93 | CNY 10,99 | CNY 10,76 | 3,55M |
| 2026-08-12 | CNY 10,92 | +%0,74 | CNY 10,84 | CNY 10,93 | CNY 10,81 | 2,50M |
| 2026-08-11 | CNY 10,84 | -%0,28 | CNY 10,87 | CNY 10,92 | CNY 10,73 | 2,96M |
| 2026-08-10 | CNY 10,87 | +%1,78 | CNY 10,68 | CNY 10,88 | CNY 10,57 | 4,22M |
| 2026-08-07 | CNY 10,68 | -%1,11 | CNY 10,77 | CNY 10,79 | CNY 10,54 | 4,04M |
| 2026-08-06 | CNY 10,80 | -%0,18 | CNY 10,72 | CNY 10,94 | CNY 10,66 | 5,46M |
| 2026-08-05 | CNY 10,82 | +%1,31 | CNY 10,73 | CNY 10,83 | CNY 10,67 | 5,52M |
| 2026-08-04 | CNY 10,68 | -%0,74 | CNY 10,77 | CNY 10,83 | CNY 10,65 | 3,60M |
| 2026-08-03 | CNY 10,76 | +%1,03 | CNY 10,68 | CNY 10,77 | CNY 10,57 | 5,03M |
| 2026-07-31 | CNY 10,65 | +%0,76 | CNY 10,57 | CNY 10,78 | CNY 10,57 | 3,59M |
| 2026-07-30 | CNY 10,57 | -%0,28 | CNY 10,59 | CNY 10,88 | CNY 10,50 | 5,38M |
| 2026-07-29 | CNY 10,60 | +%3,41 | CNY 10,29 | CNY 10,60 | CNY 10,21 | 5,71M |
| 2026-07-28 | CNY 10,25 | +%1,08 | CNY 10,15 | CNY 10,36 | CNY 10,08 | 4,54M |
| 2026-07-27 | CNY 10,14 | +%3,58 | CNY 9,80 | CNY 10,15 | CNY 9,72 | 4,88M |
| 2026-07-24 | CNY 9,79 | -%3,07 | CNY 9,99 | CNY 10,05 | CNY 9,67 | 5,60M |
| 2026-07-23 | CNY 10,10 | +%1,00 | CNY 9,96 | CNY 10,13 | CNY 9,96 | 4,86M |
| 2026-07-22 | CNY 10,00 | -%2,44 | CNY 10,18 | CNY 10,22 | CNY 9,96 | 4,41M |
| 2026-07-21 | CNY 10,25 | +%1,79 | CNY 10,08 | CNY 10,33 | CNY 9,92 | 5,72M |
| 2026-07-20 | CNY 10,07 | -%2,23 | CNY 10,33 | CNY 10,48 | CNY 9,93 | 6,10M |
| 2026-07-17 | CNY 10,30 | -%1,53 | CNY 10,45 | CNY 10,63 | CNY 10,15 | 6,46M |
| 2026-07-16 | CNY 10,46 | +%0,29 | CNY 10,32 | CNY 10,59 | CNY 10,28 | 4,98M |
| 2026-07-15 | CNY 10,43 | +%2,05 | CNY 10,39 | CNY 10,53 | CNY 10,24 | 6,56M |
| 2026-07-14 | CNY 10,22 | +%1,59 | CNY 10,09 | CNY 10,23 | CNY 9,91 | 4,02M |
| 2026-07-13 | CNY 10,06 | -%4,46 | CNY 10,45 | CNY 10,53 | CNY 10,05 | 4,55M |
| 2026-07-10 | CNY 10,53 | +%1,54 | CNY 10,40 | CNY 10,78 | CNY 10,22 | 6,21M |
| 2026-07-09 | CNY 10,37 | -%0,77 | CNY 10,46 | CNY 10,46 | CNY 10,11 | 4,73M |
| 2026-07-08 | CNY 10,45 | +%0,10 | CNY 10,41 | CNY 10,54 | CNY 10,30 | 3,56M |
| 2026-07-07 | CNY 10,44 | -%3,42 | CNY 10,87 | CNY 10,88 | CNY 10,43 | 3,54M |
| 2026-07-06 | CNY 10,81 | -%2,35 | CNY 11,10 | CNY 11,10 | CNY 10,79 | 3,91M |
| 2026-07-03 | CNY 11,07 | +%1,84 | CNY 11,00 | CNY 11,14 | CNY 10,86 | 4,70M |
| 2026-07-02 | CNY 10,87 | -%2,51 | CNY 11,09 | CNY 11,19 | CNY 10,85 | 4,78M |
| 2026-07-01 | CNY 11,15 | +%3,82 | CNY 10,71 | CNY 11,36 | CNY 10,67 | 7,76M |
| 2026-06-30 | CNY 10,74 | +%0,94 | CNY 10,65 | CNY 10,81 | CNY 10,45 | 5,02M |
| 2026-06-29 | CNY 10,64 | -%0,47 | CNY 10,64 | CNY 10,78 | CNY 10,40 | 5,38M |
| 2026-06-26 | CNY 10,69 | -%4,04 | CNY 11,06 | CNY 11,06 | CNY 10,69 | 6,25M |
| 2026-06-25 | CNY 11,14 | -%1,85 | CNY 11,31 | CNY 11,40 | CNY 11,08 | 5,52M |
| 2026-06-24 | CNY 11,35 | -%3,98 | CNY 11,81 | CNY 11,81 | CNY 11,25 | 7,72M |
| 2026-06-23 | CNY 11,82 | -%2,07 | CNY 11,96 | CNY 12,10 | CNY 11,75 | 7,51M |
| 2026-06-22 | CNY 12,07 | +%3,07 | CNY 11,71 | CNY 12,10 | CNY 11,15 | 13,70M |
| 2026-06-18 | CNY 11,71 | -%0,34 | CNY 12,31 | CNY 12,53 | CNY 11,71 | 12,49M |
| 2026-06-17 | CNY 11,75 | -%2,25 | CNY 12,00 | CNY 12,16 | CNY 11,65 | 7,57M |
| 2026-06-16 | CNY 12,02 | +%0,17 | CNY 12,05 | CNY 12,12 | CNY 11,84 | 7,33M |
| 2026-06-15 | CNY 12,00 | +%3,90 | CNY 11,60 | CNY 12,19 | CNY 11,53 | 10,72M |
| 2026-06-12 | CNY 11,55 | +%0,17 | CNY 11,63 | CNY 11,86 | CNY 11,43 | 7,97M |
| 2026-06-11 | CNY 11,53 | -%2,95 | CNY 11,72 | CNY 11,84 | CNY 11,35 | 8,13M |
| 2026-06-10 | CNY 11,88 | -%3,65 | CNY 12,14 | CNY 12,30 | CNY 11,51 | 12,47M |
| 2026-06-09 | CNY 12,33 | -%0,64 | CNY 12,51 | CNY 12,65 | CNY 12,02 | 10,04M |
| 2026-06-08 | CNY 12,41 | -%4,39 | CNY 12,74 | CNY 13,17 | CNY 12,25 | 14,02M |
| 2026-06-05 | CNY 12,98 | +%5,10 | CNY 12,28 | CNY 13,40 | CNY 12,28 | 22,46M |
| 2026-06-04 | CNY 12,35 | +%3,52 | CNY 11,82 | CNY 12,46 | CNY 11,78 | 11,65M |
| 2026-06-03 | CNY 11,93 | -%3,63 | CNY 12,26 | CNY 12,34 | CNY 11,85 | 10,50M |
| 2026-06-02 | CNY 12,38 | +%1,73 | CNY 12,17 | CNY 12,76 | CNY 11,77 | 14,70M |
| 2026-06-01 | CNY 12,17 | +%0,50 | CNY 12,00 | CNY 12,33 | CNY 11,86 | 9,23M |
| 2026-05-29 | CNY 12,11 | -%8,67 | CNY 13,21 | CNY 13,30 | CNY 12,03 | 20,75M |
| 2026-05-28 | CNY 13,26 | +%3,19 | CNY 12,86 | CNY 13,62 | CNY 12,85 | 22,83M |
| 2026-05-27 | CNY 12,85 | -%0,70 | CNY 13,00 | CNY 13,12 | CNY 12,53 | 13,99M |
| 2026-05-26 | CNY 12,94 | -%3,58 | CNY 13,38 | CNY 13,53 | CNY 12,76 | 15,32M |