Hainan Haide Capital Management Co., Ltd. Class A 000567
SZSE · Çin · Finans
CNY 5,880,00 (%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 5,88 | %0,00 | CNY 5,90 | CNY 5,95 | CNY 5,83 | 12,10M |
| 2026-09-29 | CNY 5,88 | +%1,03 | CNY 5,78 | CNY 5,92 | CNY 5,78 | 11,89M |
| 2026-09-28 | CNY 5,82 | -%1,36 | CNY 5,92 | CNY 5,95 | CNY 5,77 | 15,60M |
| 2026-09-24 | CNY 5,90 | -%1,67 | CNY 5,97 | CNY 6,01 | CNY 5,88 | 13,45M |
| 2026-09-23 | CNY 6,00 | -%1,96 | CNY 6,11 | CNY 6,13 | CNY 5,98 | 15,41M |
| 2026-09-22 | CNY 6,12 | -%2,55 | CNY 6,28 | CNY 6,28 | CNY 6,09 | 20,21M |
| 2026-09-21 | CNY 6,28 | +%2,78 | CNY 6,07 | CNY 6,32 | CNY 6,06 | 21,43M |
| 2026-09-18 | CNY 6,11 | +%2,00 | CNY 6,05 | CNY 6,14 | CNY 5,97 | 17,15M |
| 2026-09-17 | CNY 5,99 | +%1,53 | CNY 5,88 | CNY 6,05 | CNY 5,85 | 20,85M |
| 2026-09-16 | CNY 5,90 | +%1,55 | CNY 5,76 | CNY 5,93 | CNY 5,73 | 22,16M |
| 2026-09-15 | CNY 5,81 | -%3,33 | CNY 6,01 | CNY 6,04 | CNY 5,80 | 22,84M |
| 2026-09-14 | CNY 6,01 | -%2,91 | CNY 6,09 | CNY 6,18 | CNY 5,99 | 25,66M |
| 2026-09-11 | CNY 6,19 | -%6,21 | CNY 6,51 | CNY 6,56 | CNY 6,15 | 37,93M |
| 2026-09-10 | CNY 6,60 | -%2,51 | CNY 6,77 | CNY 6,79 | CNY 6,56 | 28,59M |
| 2026-09-09 | CNY 6,77 | +%1,04 | CNY 6,68 | CNY 6,85 | CNY 6,59 | 34,70M |
| 2026-09-08 | CNY 6,70 | +%0,15 | CNY 6,69 | CNY 6,75 | CNY 6,65 | 32,49M |
| 2026-09-07 | CNY 6,69 | -%0,45 | CNY 6,74 | CNY 6,85 | CNY 6,64 | 28,45M |
| 2026-09-04 | CNY 6,72 | -%0,59 | CNY 6,78 | CNY 6,92 | CNY 6,68 | 32,51M |
| 2026-09-03 | CNY 6,76 | -%2,17 | CNY 6,93 | CNY 6,99 | CNY 6,75 | 40,64M |
| 2026-09-02 | CNY 6,91 | -%2,54 | CNY 6,96 | CNY 7,07 | CNY 6,83 | 46,16M |
| 2026-09-01 | CNY 7,09 | +%3,05 | CNY 6,88 | CNY 7,18 | CNY 6,83 | 61,14M |
| 2026-08-31 | CNY 6,88 | -%1,85 | CNY 7,01 | CNY 7,03 | CNY 6,67 | 80,81M |
| 2026-08-28 | CNY 7,01 | +%10,05 | CNY 6,50 | CNY 7,01 | CNY 6,30 | 84,73M |
| 2026-08-27 | CNY 6,37 | +%3,07 | CNY 6,16 | CNY 6,42 | CNY 6,12 | 30,85M |
| 2026-08-26 | CNY 6,18 | +%3,00 | CNY 6,00 | CNY 6,28 | CNY 5,96 | 24,49M |
| 2026-08-25 | CNY 6,00 | +%2,21 | CNY 5,86 | CNY 6,04 | CNY 5,84 | 15,42M |
| 2026-08-24 | CNY 5,87 | -%1,01 | CNY 5,93 | CNY 5,95 | CNY 5,83 | 14,41M |
| 2026-08-21 | CNY 5,93 | -%1,50 | CNY 5,96 | CNY 6,04 | CNY 5,89 | 11,87M |
| 2026-08-20 | CNY 6,02 | +%1,01 | CNY 6,04 | CNY 6,08 | CNY 5,97 | 12,40M |
| 2026-08-19 | CNY 5,96 | -%3,09 | CNY 6,13 | CNY 6,17 | CNY 5,94 | 14,32M |
| 2026-08-18 | CNY 6,15 | %0,00 | CNY 6,13 | CNY 6,17 | CNY 6,05 | 13,78M |
| 2026-08-17 | CNY 6,15 | +%1,32 | CNY 6,08 | CNY 6,16 | CNY 6,00 | 13,91M |
| 2026-08-14 | CNY 6,07 | -%0,65 | CNY 6,10 | CNY 6,13 | CNY 6,01 | 12,93M |
| 2026-08-13 | CNY 6,11 | -%2,24 | CNY 6,25 | CNY 6,25 | CNY 6,10 | 13,84M |
| 2026-08-12 | CNY 6,25 | +%0,97 | CNY 6,19 | CNY 6,27 | CNY 6,14 | 13,41M |
| 2026-08-11 | CNY 6,19 | -%1,75 | CNY 6,30 | CNY 6,32 | CNY 6,18 | 13,32M |
| 2026-08-10 | CNY 6,30 | +%1,78 | CNY 6,23 | CNY 6,35 | CNY 6,19 | 16,57M |
| 2026-08-07 | CNY 6,19 | -%0,80 | CNY 6,22 | CNY 6,24 | CNY 6,10 | 21,77M |
| 2026-08-06 | CNY 6,24 | %0,00 | CNY 6,26 | CNY 6,33 | CNY 6,21 | 16,52M |
| 2026-08-05 | CNY 6,24 | -%0,16 | CNY 6,21 | CNY 6,28 | CNY 6,20 | 16,16M |
| 2026-08-04 | CNY 6,25 | %0,00 | CNY 6,25 | CNY 6,28 | CNY 6,17 | 19,35M |
| 2026-08-03 | CNY 6,25 | +%1,30 | CNY 6,17 | CNY 6,26 | CNY 6,13 | 18,03M |
| 2026-07-31 | CNY 6,17 | +%1,48 | CNY 6,02 | CNY 6,22 | CNY 6,01 | 25,36M |
| 2026-07-30 | CNY 6,08 | +%1,33 | CNY 6,00 | CNY 6,28 | CNY 5,93 | 41,64M |
| 2026-07-29 | CNY 6,00 | +%6,01 | CNY 5,67 | CNY 6,04 | CNY 5,64 | 39,97M |
| 2026-07-28 | CNY 5,66 | +%0,89 | CNY 5,53 | CNY 5,67 | CNY 5,52 | 16,08M |
| 2026-07-27 | CNY 5,61 | +%3,31 | CNY 5,41 | CNY 5,63 | CNY 5,38 | 20,01M |
| 2026-07-24 | CNY 5,43 | -%2,16 | CNY 5,50 | CNY 5,58 | CNY 5,42 | 18,27M |
| 2026-07-23 | CNY 5,55 | +%3,54 | CNY 5,35 | CNY 5,57 | CNY 5,33 | 22,84M |
| 2026-07-22 | CNY 5,36 | -%4,29 | CNY 5,54 | CNY 5,59 | CNY 5,32 | 32,57M |
| 2026-07-21 | CNY 5,60 | +%2,19 | CNY 5,48 | CNY 5,62 | CNY 5,42 | 28,09M |
| 2026-07-20 | CNY 5,48 | -%0,54 | CNY 5,61 | CNY 5,66 | CNY 5,38 | 31,67M |
| 2026-07-17 | CNY 5,51 | -%5,97 | CNY 5,89 | CNY 5,98 | CNY 5,51 | 39,64M |
| 2026-07-16 | CNY 5,86 | -%5,02 | CNY 6,10 | CNY 6,16 | CNY 5,81 | 51,35M |
| 2026-07-15 | CNY 6,17 | +%3,01 | CNY 6,59 | CNY 6,59 | CNY 6,14 | 82,41M |
| 2026-07-14 | CNY 5,99 | +%4,72 | CNY 5,70 | CNY 6,01 | CNY 5,65 | 25,20M |
| 2026-07-13 | CNY 5,72 | -%4,19 | CNY 5,95 | CNY 6,04 | CNY 5,66 | 22,94M |
| 2026-07-10 | CNY 5,97 | +%1,36 | CNY 5,91 | CNY 6,04 | CNY 5,71 | 24,31M |
| 2026-07-09 | CNY 5,89 | -%0,34 | CNY 5,93 | CNY 5,95 | CNY 5,72 | 18,41M |
| 2026-07-08 | CNY 5,91 | -%1,50 | CNY 6,00 | CNY 6,01 | CNY 5,80 | 17,97M |
| 2026-07-07 | CNY 6,00 | -%3,07 | CNY 6,18 | CNY 6,23 | CNY 5,97 | 20,04M |
| 2026-07-06 | CNY 6,19 | +%0,49 | CNY 6,17 | CNY 6,33 | CNY 6,14 | 25,13M |
| 2026-07-03 | CNY 6,16 | +%0,49 | CNY 6,15 | CNY 6,26 | CNY 6,10 | 21,92M |
| 2026-07-02 | CNY 6,13 | -%0,81 | CNY 6,16 | CNY 6,25 | CNY 6,11 | 24,57M |
| 2026-07-01 | CNY 6,18 | +%3,52 | CNY 5,94 | CNY 6,26 | CNY 5,92 | 30,50M |
| 2026-06-30 | CNY 5,97 | +%4,01 | CNY 5,75 | CNY 6,04 | CNY 5,62 | 25,99M |
| 2026-06-29 | CNY 5,74 | +%0,35 | CNY 5,72 | CNY 5,77 | CNY 5,51 | 21,90M |
| 2026-06-26 | CNY 5,72 | -%4,51 | CNY 5,93 | CNY 5,97 | CNY 5,71 | 26,28M |
| 2026-06-25 | CNY 5,99 | +%0,50 | CNY 6,00 | CNY 6,10 | CNY 5,85 | 24,03M |
| 2026-06-24 | CNY 5,96 | -%3,40 | CNY 6,18 | CNY 6,27 | CNY 5,88 | 27,84M |
| 2026-06-23 | CNY 6,17 | +%2,15 | CNY 6,03 | CNY 6,31 | CNY 6,00 | 37,18M |
| 2026-06-22 | CNY 6,04 | +%4,86 | CNY 5,73 | CNY 6,07 | CNY 5,72 | 33,22M |
| 2026-06-18 | CNY 5,76 | -%0,69 | CNY 5,78 | CNY 5,86 | CNY 5,67 | 16,48M |
| 2026-06-17 | CNY 5,80 | -%2,03 | CNY 5,92 | CNY 5,94 | CNY 5,74 | 17,06M |
| 2026-06-16 | CNY 5,92 | +%0,85 | CNY 5,89 | CNY 5,97 | CNY 5,74 | 17,52M |
| 2026-06-15 | CNY 5,87 | +%3,71 | CNY 5,68 | CNY 5,98 | CNY 5,68 | 24,40M |
| 2026-06-12 | CNY 5,66 | +%2,91 | CNY 5,56 | CNY 5,77 | CNY 5,50 | 20,85M |
| 2026-06-11 | CNY 5,50 | -%4,68 | CNY 5,71 | CNY 5,84 | CNY 5,45 | 27,74M |
| 2026-06-10 | CNY 5,77 | +%4,72 | CNY 5,51 | CNY 6,04 | CNY 5,47 | 48,04M |
| 2026-06-09 | CNY 5,51 | -%0,72 | CNY 5,60 | CNY 5,60 | CNY 5,44 | 16,73M |
| 2026-06-08 | CNY 5,55 | -%3,98 | CNY 5,67 | CNY 5,76 | CNY 5,47 | 20,36M |
| 2026-06-05 | CNY 5,78 | -%1,87 | CNY 5,89 | CNY 5,95 | CNY 5,74 | 20,06M |
| 2026-06-04 | CNY 5,89 | -%3,13 | CNY 6,01 | CNY 6,07 | CNY 5,84 | 24,61M |
| 2026-06-03 | CNY 6,08 | -%1,62 | CNY 6,17 | CNY 6,21 | CNY 6,03 | 22,48M |
| 2026-06-02 | CNY 6,18 | -%1,90 | CNY 6,26 | CNY 6,36 | CNY 6,11 | 20,09M |
| 2026-06-01 | CNY 6,30 | +%0,96 | CNY 6,22 | CNY 6,34 | CNY 6,08 | 25,14M |
| 2026-05-29 | CNY 6,24 | +%2,63 | CNY 6,07 | CNY 6,38 | CNY 6,06 | 36,56M |
| 2026-05-28 | CNY 6,08 | +%0,50 | CNY 6,04 | CNY 6,15 | CNY 5,97 | 21,28M |
| 2026-05-27 | CNY 6,05 | -%1,79 | CNY 6,18 | CNY 6,25 | CNY 5,98 | 19,55M |
| 2026-05-26 | CNY 6,16 | -%0,32 | CNY 6,18 | CNY 6,26 | CNY 6,08 | 20,59M |