Beijing Zodi Investment Co., Ltd. Class A 000609
SZSE · Çin · Finans
CNY 9,37+0,03 (+%0,32)
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 9,37 | +%0,32 | CNY 9,34 | CNY 9,38 | CNY 9,14 | 2,60M |
| 2026-09-29 | CNY 9,34 | +%1,08 | CNY 9,25 | CNY 9,42 | CNY 9,20 | 2,96M |
| 2026-09-28 | CNY 9,24 | -%7,04 | CNY 9,80 | CNY 9,82 | CNY 9,22 | 5,04M |
| 2026-09-24 | CNY 9,94 | -%0,70 | CNY 10,00 | CNY 10,00 | CNY 9,80 | 3,10M |
| 2026-09-23 | CNY 10,01 | +%1,93 | CNY 9,75 | CNY 10,29 | CNY 9,75 | 5,90M |
| 2026-09-22 | CNY 9,82 | +%0,20 | CNY 9,81 | CNY 9,90 | CNY 9,69 | 3,42M |
| 2026-09-21 | CNY 9,80 | -%0,51 | CNY 9,84 | CNY 10,00 | CNY 9,67 | 5,09M |
| 2026-09-18 | CNY 9,85 | +%5,01 | CNY 9,35 | CNY 10,09 | CNY 9,35 | 8,70M |
| 2026-09-17 | CNY 9,38 | +%0,21 | CNY 9,26 | CNY 9,46 | CNY 9,22 | 2,91M |
| 2026-09-16 | CNY 9,36 | +%1,08 | CNY 9,21 | CNY 9,40 | CNY 9,11 | 4,31M |
| 2026-09-15 | CNY 9,26 | -%1,80 | CNY 9,40 | CNY 9,50 | CNY 9,13 | 4,17M |
| 2026-09-14 | CNY 9,43 | -%0,11 | CNY 9,36 | CNY 9,53 | CNY 9,16 | 4,29M |
| 2026-09-11 | CNY 9,44 | -%2,48 | CNY 9,47 | CNY 9,58 | CNY 9,30 | 5,37M |
| 2026-09-10 | CNY 9,68 | %0,00 | CNY 9,61 | CNY 9,83 | CNY 9,48 | 4,21M |
| 2026-09-09 | CNY 9,68 | -%1,83 | CNY 9,83 | CNY 9,95 | CNY 9,59 | 3,69M |
| 2026-09-08 | CNY 9,86 | +%2,28 | CNY 9,60 | CNY 10,12 | CNY 9,60 | 5,73M |
| 2026-09-07 | CNY 9,64 | %0,00 | CNY 9,55 | CNY 9,72 | CNY 9,46 | 3,98M |
| 2026-09-04 | CNY 9,64 | +%1,47 | CNY 9,50 | CNY 9,88 | CNY 9,50 | 6,07M |
| 2026-09-03 | CNY 9,50 | -%2,96 | CNY 9,80 | CNY 9,80 | CNY 9,45 | 4,06M |
| 2026-09-02 | CNY 9,79 | +%1,77 | CNY 9,55 | CNY 9,87 | CNY 9,40 | 6,93M |
| 2026-09-01 | CNY 9,62 | -%1,64 | CNY 9,71 | CNY 9,83 | CNY 9,58 | 4,66M |
| 2026-08-31 | CNY 9,78 | -%2,69 | CNY 10,10 | CNY 10,14 | CNY 9,65 | 5,84M |
| 2026-08-28 | CNY 10,05 | -%1,47 | CNY 10,15 | CNY 10,41 | CNY 9,94 | 5,31M |
| 2026-08-27 | CNY 10,20 | +%1,39 | CNY 10,06 | CNY 10,35 | CNY 9,98 | 4,89M |
| 2026-08-26 | CNY 10,06 | -%0,20 | CNY 10,03 | CNY 10,15 | CNY 9,94 | 3,45M |
| 2026-08-25 | CNY 10,08 | +%0,90 | CNY 9,90 | CNY 10,24 | CNY 9,66 | 5,31M |
| 2026-08-24 | CNY 9,99 | -%6,02 | CNY 10,50 | CNY 10,50 | CNY 9,99 | 5,93M |
| 2026-08-21 | CNY 10,63 | +%3,61 | CNY 10,23 | CNY 10,68 | CNY 9,90 | 6,22M |
| 2026-08-20 | CNY 10,26 | -%2,38 | CNY 10,30 | CNY 10,45 | CNY 10,16 | 5,09M |
| 2026-08-19 | CNY 10,51 | -%2,69 | CNY 10,58 | CNY 10,83 | CNY 10,50 | 3,86M |
| 2026-08-18 | CNY 10,80 | -%0,55 | CNY 10,88 | CNY 10,89 | CNY 10,50 | 5,01M |
| 2026-08-17 | CNY 10,86 | -%0,46 | CNY 10,98 | CNY 11,08 | CNY 10,83 | 3,52M |
| 2026-08-14 | CNY 10,91 | +%2,44 | CNY 10,75 | CNY 11,05 | CNY 10,65 | 4,62M |
| 2026-08-13 | CNY 10,65 | -%2,20 | CNY 10,90 | CNY 11,09 | CNY 10,63 | 6,35M |
| 2026-08-12 | CNY 10,89 | +%7,08 | CNY 10,10 | CNY 11,18 | CNY 10,03 | 11,91M |
| 2026-08-11 | CNY 10,17 | -%0,20 | CNY 10,35 | CNY 10,46 | CNY 10,12 | 4,61M |
| 2026-08-10 | CNY 10,19 | -%1,55 | CNY 10,25 | CNY 10,32 | CNY 10,07 | 4,62M |
| 2026-08-07 | CNY 10,35 | -%1,80 | CNY 10,54 | CNY 10,54 | CNY 10,23 | 5,10M |
| 2026-08-06 | CNY 10,54 | +%1,35 | CNY 10,26 | CNY 10,68 | CNY 10,16 | 8,18M |
| 2026-08-05 | CNY 10,40 | +%4,31 | CNY 10,29 | CNY 10,87 | CNY 10,00 | 13,06M |
| 2026-08-04 | CNY 9,97 | +%10,04 | CNY 9,26 | CNY 9,97 | CNY 9,25 | 6,04M |
| 2026-08-03 | CNY 9,06 | -%0,88 | CNY 9,22 | CNY 9,25 | CNY 8,94 | 4,97M |
| 2026-07-31 | CNY 9,14 | +%2,24 | CNY 9,13 | CNY 9,38 | CNY 9,07 | 7,29M |
| 2026-07-30 | CNY 8,94 | -%2,72 | CNY 9,10 | CNY 9,35 | CNY 8,83 | 7,21M |
| 2026-07-29 | CNY 9,19 | +%0,66 | CNY 9,05 | CNY 9,39 | CNY 8,99 | 6,08M |
| 2026-07-28 | CNY 9,13 | -%0,54 | CNY 9,07 | CNY 9,31 | CNY 9,01 | 5,35M |
| 2026-07-27 | CNY 9,18 | +%0,88 | CNY 9,05 | CNY 9,20 | CNY 8,67 | 6,35M |
| 2026-07-24 | CNY 9,10 | -%0,22 | CNY 9,05 | CNY 9,26 | CNY 8,96 | 7,02M |
| 2026-07-23 | CNY 9,12 | +%2,93 | CNY 8,82 | CNY 9,49 | CNY 8,82 | 11,65M |
| 2026-07-22 | CNY 8,86 | -%0,67 | CNY 8,77 | CNY 9,19 | CNY 8,70 | 8,49M |
| 2026-07-21 | CNY 8,92 | -%5,61 | CNY 9,30 | CNY 9,45 | CNY 8,51 | 16,05M |
| 2026-07-20 | CNY 9,45 | -%10,00 | CNY 10,51 | CNY 10,59 | CNY 9,45 | 9,84M |
| 2026-07-17 | CNY 10,50 | -%5,75 | CNY 11,27 | CNY 11,34 | CNY 10,26 | 8,34M |
| 2026-07-16 | CNY 11,14 | -%0,80 | CNY 10,84 | CNY 11,47 | CNY 10,80 | 6,25M |
| 2026-07-15 | CNY 11,23 | -%8,77 | CNY 11,50 | CNY 11,60 | CNY 11,11 | 9,66M |
| 2026-07-14 | CNY 12,31 | +%4,59 | CNY 11,85 | CNY 12,36 | CNY 11,43 | 7,88M |
| 2026-07-13 | CNY 11,77 | +%0,34 | CNY 11,52 | CNY 12,05 | CNY 11,52 | 5,56M |
| 2026-07-10 | CNY 11,73 | -%3,77 | CNY 12,02 | CNY 12,23 | CNY 11,68 | 7,61M |
| 2026-07-09 | CNY 12,19 | +%1,08 | CNY 11,91 | CNY 12,79 | CNY 11,73 | 8,68M |
| 2026-07-08 | CNY 12,06 | -%0,58 | CNY 12,02 | CNY 12,28 | CNY 11,66 | 7,26M |
| 2026-07-07 | CNY 12,13 | -%5,23 | CNY 12,80 | CNY 12,80 | CNY 11,73 | 9,60M |
| 2026-07-06 | CNY 12,80 | -%0,93 | CNY 12,88 | CNY 13,15 | CNY 12,58 | 6,45M |
| 2026-07-03 | CNY 12,92 | -%5,00 | CNY 13,40 | CNY 13,50 | CNY 12,92 | 10,04M |
| 2026-07-02 | CNY 13,60 | +%1,27 | CNY 13,43 | CNY 14,06 | CNY 13,25 | 13,18M |
| 2026-07-01 | CNY 13,43 | +%5,00 | CNY 12,62 | CNY 13,43 | CNY 12,40 | 11,14M |
| 2026-06-30 | CNY 12,79 | -%0,85 | CNY 12,90 | CNY 13,48 | CNY 12,57 | 13,12M |
| 2026-06-29 | CNY 12,90 | +%4,96 | CNY 12,90 | CNY 12,90 | CNY 12,30 | 17,90M |
| 2026-06-26 | CNY 12,29 | +%5,04 | CNY 11,94 | CNY 12,29 | CNY 11,94 | 4,08M |
| 2026-06-25 | CNY 11,70 | +%5,03 | CNY 11,21 | CNY 11,70 | CNY 10,90 | 14,72M |
| 2026-06-24 | CNY 11,14 | -%2,37 | CNY 11,27 | CNY 11,36 | CNY 10,84 | 10,21M |
| 2026-06-23 | CNY 11,41 | -%0,09 | CNY 11,56 | CNY 11,69 | CNY 11,28 | 6,55M |
| 2026-06-22 | CNY 11,42 | -%3,55 | CNY 11,54 | CNY 11,60 | CNY 11,25 | 9,80M |
| 2026-06-18 | CNY 11,84 | +%2,78 | CNY 11,40 | CNY 12,05 | CNY 11,40 | 8,39M |
| 2026-06-17 | CNY 11,52 | -%3,03 | CNY 12,05 | CNY 12,07 | CNY 11,49 | 6,69M |
| 2026-06-16 | CNY 11,88 | +%0,42 | CNY 11,84 | CNY 11,92 | CNY 11,35 | 8,09M |
| 2026-06-15 | CNY 11,83 | +%2,78 | CNY 11,51 | CNY 12,04 | CNY 11,41 | 8,72M |
| 2026-06-12 | CNY 11,51 | -%1,29 | CNY 11,80 | CNY 12,08 | CNY 11,49 | 10,03M |
| 2026-06-11 | CNY 11,66 | -%2,18 | CNY 11,62 | CNY 11,89 | CNY 11,33 | 10,43M |
| 2026-06-10 | CNY 11,92 | -%5,02 | CNY 12,45 | CNY 12,45 | CNY 11,92 | 10,89M |
| 2026-06-09 | CNY 12,55 | -%1,41 | CNY 12,60 | CNY 12,97 | CNY 12,37 | 13,34M |
| 2026-06-08 | CNY 12,73 | -%2,30 | CNY 13,26 | CNY 13,68 | CNY 12,60 | 20,37M |
| 2026-06-05 | CNY 13,03 | +%5,00 | CNY 13,03 | CNY 13,03 | CNY 13,03 | 1,54M |
| 2026-06-04 | CNY 12,41 | +%0,49 | CNY 12,47 | CNY 12,95 | CNY 12,32 | 12,66M |
| 2026-06-03 | CNY 12,35 | -%3,36 | CNY 12,75 | CNY 12,79 | CNY 12,14 | 17,77M |
| 2026-06-02 | CNY 12,78 | +%2,32 | CNY 12,55 | CNY 13,11 | CNY 12,44 | 15,55M |
| 2026-06-01 | CNY 12,49 | -%4,95 | CNY 12,81 | CNY 13,17 | CNY 12,48 | 13,19M |
| 2026-05-29 | CNY 13,14 | %0,00 | CNY 13,45 | CNY 13,76 | CNY 12,86 | 12,19M |
| 2026-05-28 | CNY 13,14 | +%0,92 | CNY 12,88 | CNY 13,54 | CNY 12,74 | 10,73M |
| 2026-05-27 | CNY 13,02 | -%4,96 | CNY 13,51 | CNY 13,66 | CNY 13,02 | 16,57M |
| 2026-05-26 | CNY 13,70 | -%4,99 | CNY 14,38 | CNY 14,58 | CNY 13,70 | 5,94M |