Hunan Investment Group Co., Ltd. Class A 000548
SZSE · Çin · Endüstriyel Hizmetler
CNY 4,640,00 (%0,00)
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 4,64 | %0,00 | CNY 4,66 | CNY 4,69 | CNY 4,61 | 3,78M |
| 2026-09-29 | CNY 4,64 | +%1,31 | CNY 4,58 | CNY 4,68 | CNY 4,56 | 4,36M |
| 2026-09-28 | CNY 4,58 | %0,00 | CNY 4,59 | CNY 4,60 | CNY 4,50 | 3,90M |
| 2026-09-24 | CNY 4,58 | %0,00 | CNY 4,58 | CNY 4,63 | CNY 4,56 | 2,78M |
| 2026-09-23 | CNY 4,58 | -%1,29 | CNY 4,64 | CNY 4,66 | CNY 4,57 | 3,48M |
| 2026-09-22 | CNY 4,64 | -%0,85 | CNY 4,67 | CNY 4,69 | CNY 4,60 | 5,35M |
| 2026-09-21 | CNY 4,68 | +%2,41 | CNY 4,55 | CNY 4,68 | CNY 4,53 | 5,59M |
| 2026-09-18 | CNY 4,57 | -%0,22 | CNY 4,60 | CNY 4,63 | CNY 4,54 | 3,86M |
| 2026-09-17 | CNY 4,58 | +%1,10 | CNY 4,50 | CNY 4,59 | CNY 4,44 | 4,55M |
| 2026-09-16 | CNY 4,53 | +%1,80 | CNY 4,44 | CNY 4,55 | CNY 4,41 | 5,82M |
| 2026-09-15 | CNY 4,45 | -%3,47 | CNY 4,64 | CNY 4,64 | CNY 4,42 | 7,74M |
| 2026-09-14 | CNY 4,61 | +%1,10 | CNY 4,59 | CNY 4,68 | CNY 4,56 | 6,18M |
| 2026-09-11 | CNY 4,56 | -%2,36 | CNY 4,62 | CNY 4,67 | CNY 4,54 | 6,11M |
| 2026-09-10 | CNY 4,67 | -%1,06 | CNY 4,72 | CNY 4,73 | CNY 4,66 | 4,66M |
| 2026-09-09 | CNY 4,72 | -%0,84 | CNY 4,75 | CNY 4,76 | CNY 4,70 | 4,30M |
| 2026-09-08 | CNY 4,76 | +%2,15 | CNY 4,66 | CNY 4,77 | CNY 4,66 | 6,79M |
| 2026-09-07 | CNY 4,66 | +%0,65 | CNY 4,64 | CNY 4,68 | CNY 4,61 | 5,20M |
| 2026-09-04 | CNY 4,63 | +%1,76 | CNY 4,57 | CNY 4,70 | CNY 4,56 | 8,14M |
| 2026-09-03 | CNY 4,55 | -%1,09 | CNY 4,61 | CNY 4,65 | CNY 4,55 | 5,52M |
| 2026-09-02 | CNY 4,60 | -%0,86 | CNY 4,63 | CNY 4,63 | CNY 4,54 | 4,78M |
| 2026-09-01 | CNY 4,64 | +%1,09 | CNY 4,59 | CNY 4,66 | CNY 4,58 | 5,70M |
| 2026-08-31 | CNY 4,59 | -%0,43 | CNY 4,60 | CNY 4,61 | CNY 4,55 | 5,52M |
| 2026-08-28 | CNY 4,61 | +%1,32 | CNY 4,55 | CNY 4,63 | CNY 4,54 | 6,74M |
| 2026-08-27 | CNY 4,55 | -%0,87 | CNY 4,59 | CNY 4,59 | CNY 4,52 | 5,96M |
| 2026-08-26 | CNY 4,59 | +%0,88 | CNY 4,54 | CNY 4,59 | CNY 4,51 | 5,23M |
| 2026-08-25 | CNY 4,55 | +%2,25 | CNY 4,45 | CNY 4,55 | CNY 4,42 | 6,16M |
| 2026-08-24 | CNY 4,45 | -%0,67 | CNY 4,48 | CNY 4,51 | CNY 4,41 | 5,11M |
| 2026-08-21 | CNY 4,48 | -%0,22 | CNY 4,49 | CNY 4,49 | CNY 4,38 | 4,53M |
| 2026-08-20 | CNY 4,49 | +%2,28 | CNY 4,43 | CNY 4,52 | CNY 4,41 | 5,88M |
| 2026-08-19 | CNY 4,39 | -%1,79 | CNY 4,47 | CNY 4,47 | CNY 4,38 | 5,12M |
| 2026-08-18 | CNY 4,47 | -%0,45 | CNY 4,48 | CNY 4,51 | CNY 4,43 | 4,89M |
| 2026-08-17 | CNY 4,49 | +%0,67 | CNY 4,50 | CNY 4,52 | CNY 4,42 | 4,75M |
| 2026-08-14 | CNY 4,46 | %0,00 | CNY 4,46 | CNY 4,49 | CNY 4,40 | 3,63M |
| 2026-08-13 | CNY 4,46 | -%1,11 | CNY 4,51 | CNY 4,52 | CNY 4,44 | 4,62M |
| 2026-08-12 | CNY 4,51 | +%0,89 | CNY 4,48 | CNY 4,52 | CNY 4,45 | 4,99M |
| 2026-08-11 | CNY 4,47 | -%0,67 | CNY 4,49 | CNY 4,51 | CNY 4,43 | 4,62M |
| 2026-08-10 | CNY 4,50 | +%3,69 | CNY 4,37 | CNY 4,51 | CNY 4,34 | 6,68M |
| 2026-08-07 | CNY 4,34 | -%1,14 | CNY 4,39 | CNY 4,39 | CNY 4,26 | 4,63M |
| 2026-08-06 | CNY 4,39 | +%0,46 | CNY 4,37 | CNY 4,39 | CNY 4,30 | 4,67M |
| 2026-08-05 | CNY 4,37 | -%0,23 | CNY 4,38 | CNY 4,42 | CNY 4,32 | 6,97M |
| 2026-08-04 | CNY 4,38 | -%1,13 | CNY 4,45 | CNY 4,49 | CNY 4,36 | 6,87M |
| 2026-08-03 | CNY 4,43 | +%2,78 | CNY 4,30 | CNY 4,44 | CNY 4,29 | 6,67M |
| 2026-07-31 | CNY 4,31 | +%1,65 | CNY 4,26 | CNY 4,31 | CNY 4,21 | 7,99M |
| 2026-07-30 | CNY 4,24 | +%0,47 | CNY 4,22 | CNY 4,31 | CNY 4,20 | 9,10M |
| 2026-07-29 | CNY 4,22 | +%1,69 | CNY 4,15 | CNY 4,25 | CNY 4,14 | 6,41M |
| 2026-07-28 | CNY 4,15 | +%0,73 | CNY 4,12 | CNY 4,19 | CNY 4,10 | 5,64M |
| 2026-07-27 | CNY 4,12 | +%1,73 | CNY 4,05 | CNY 4,15 | CNY 4,04 | 5,44M |
| 2026-07-24 | CNY 4,05 | -%1,70 | CNY 4,10 | CNY 4,19 | CNY 4,03 | 5,63M |
| 2026-07-23 | CNY 4,12 | +%2,49 | CNY 4,00 | CNY 4,14 | CNY 3,99 | 7,29M |
| 2026-07-22 | CNY 4,02 | -%1,23 | CNY 4,02 | CNY 4,10 | CNY 4,00 | 7,36M |
| 2026-07-21 | CNY 4,07 | -%2,40 | CNY 4,17 | CNY 4,17 | CNY 3,97 | 11,65M |
| 2026-07-20 | CNY 4,17 | -%0,95 | CNY 4,20 | CNY 4,33 | CNY 4,09 | 9,72M |
| 2026-07-17 | CNY 4,21 | -%2,09 | CNY 4,30 | CNY 4,41 | CNY 4,18 | 8,89M |
| 2026-07-16 | CNY 4,30 | +%0,70 | CNY 4,27 | CNY 4,35 | CNY 4,23 | 7,37M |
| 2026-07-15 | CNY 4,27 | +%0,71 | CNY 4,23 | CNY 4,32 | CNY 4,20 | 6,91M |
| 2026-07-14 | CNY 4,24 | +%2,91 | CNY 4,10 | CNY 4,25 | CNY 4,08 | 7,07M |
| 2026-07-13 | CNY 4,12 | -%1,44 | CNY 4,19 | CNY 4,23 | CNY 4,10 | 6,62M |
| 2026-07-10 | CNY 4,18 | +%2,45 | CNY 4,06 | CNY 4,25 | CNY 4,02 | 7,16M |
| 2026-07-09 | CNY 4,08 | -%0,97 | CNY 4,12 | CNY 4,15 | CNY 4,02 | 5,34M |
| 2026-07-08 | CNY 4,12 | +%0,24 | CNY 4,11 | CNY 4,15 | CNY 4,03 | 5,37M |
| 2026-07-07 | CNY 4,11 | -%3,75 | CNY 4,24 | CNY 4,29 | CNY 4,09 | 6,17M |
| 2026-07-06 | CNY 4,27 | -%0,70 | CNY 4,29 | CNY 4,36 | CNY 4,23 | 5,41M |
| 2026-07-03 | CNY 4,30 | +%2,87 | CNY 4,21 | CNY 4,32 | CNY 4,18 | 7,52M |
| 2026-07-02 | CNY 4,18 | -%0,48 | CNY 4,23 | CNY 4,30 | CNY 4,17 | 6,17M |
| 2026-07-01 | CNY 4,20 | +%2,69 | CNY 4,09 | CNY 4,24 | CNY 4,03 | 8,39M |
| 2026-06-30 | CNY 4,09 | -%0,97 | CNY 4,08 | CNY 4,19 | CNY 4,04 | 6,19M |
| 2026-06-29 | CNY 4,13 | -%0,96 | CNY 4,17 | CNY 4,20 | CNY 4,00 | 7,71M |
| 2026-06-26 | CNY 4,17 | -%1,42 | CNY 4,20 | CNY 4,24 | CNY 4,14 | 5,33M |
| 2026-06-25 | CNY 4,23 | -%2,08 | CNY 4,31 | CNY 4,32 | CNY 4,20 | 5,70M |
| 2026-06-24 | CNY 4,32 | -%3,14 | CNY 4,45 | CNY 4,50 | CNY 4,30 | 6,90M |
| 2026-06-23 | CNY 4,46 | +%2,29 | CNY 4,34 | CNY 4,52 | CNY 4,34 | 6,94M |
| 2026-06-22 | CNY 4,36 | +%0,46 | CNY 4,33 | CNY 4,38 | CNY 4,16 | 8,43M |
| 2026-06-18 | CNY 4,34 | -%0,91 | CNY 4,38 | CNY 4,39 | CNY 4,28 | 4,62M |
| 2026-06-17 | CNY 4,38 | -%2,23 | CNY 4,48 | CNY 4,48 | CNY 4,36 | 5,11M |
| 2026-06-16 | CNY 4,48 | -%1,54 | CNY 4,54 | CNY 4,55 | CNY 4,43 | 5,92M |
| 2026-06-15 | CNY 4,55 | +%0,89 | CNY 4,55 | CNY 4,61 | CNY 4,50 | 8,46M |
| 2026-06-12 | CNY 4,51 | %0,00 | CNY 4,51 | CNY 4,56 | CNY 4,44 | 6,47M |
| 2026-06-11 | CNY 4,51 | -%0,66 | CNY 4,52 | CNY 4,56 | CNY 4,39 | 5,87M |
| 2026-06-10 | CNY 4,54 | -%1,94 | CNY 4,62 | CNY 4,63 | CNY 4,47 | 6,20M |
| 2026-06-09 | CNY 4,63 | %0,00 | CNY 4,66 | CNY 4,68 | CNY 4,57 | 6,26M |
| 2026-06-08 | CNY 4,63 | -%2,94 | CNY 4,68 | CNY 4,76 | CNY 4,55 | 8,34M |
| 2026-06-05 | CNY 4,77 | +%2,36 | CNY 4,67 | CNY 4,81 | CNY 4,64 | 7,29M |
| 2026-06-04 | CNY 4,66 | -%1,89 | CNY 4,73 | CNY 4,77 | CNY 4,62 | 5,75M |
| 2026-06-03 | CNY 4,75 | -%1,86 | CNY 4,83 | CNY 4,85 | CNY 4,68 | 8,36M |
| 2026-06-02 | CNY 4,84 | -%3,20 | CNY 5,00 | CNY 5,00 | CNY 4,80 | 11,08M |
| 2026-06-01 | CNY 5,00 | +%3,52 | CNY 4,82 | CNY 5,02 | CNY 4,76 | 10,39M |
| 2026-05-29 | CNY 4,83 | -%1,63 | CNY 4,90 | CNY 4,95 | CNY 4,79 | 9,00M |
| 2026-05-28 | CNY 4,91 | -%0,20 | CNY 4,92 | CNY 5,01 | CNY 4,85 | 8,79M |
| 2026-05-27 | CNY 4,92 | -%4,09 | CNY 5,17 | CNY 5,17 | CNY 4,83 | 13,92M |
| 2026-05-26 | CNY 5,13 | -%2,84 | CNY 5,27 | CNY 5,31 | CNY 5,07 | 13,32M |