Jinke Property Group Co., Ltd Class A 000656
SZSE · Çin · Finans
CNY 1,28+0,02 (+%1,59)
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 1,28 | +%1,59 | CNY 1,25 | CNY 1,28 | CNY 1,22 | 283,44M |
| 2026-09-29 | CNY 1,26 | +%4,13 | CNY 1,22 | CNY 1,27 | CNY 1,22 | 218,94M |
| 2026-09-28 | CNY 1,21 | -%1,63 | CNY 1,23 | CNY 1,24 | CNY 1,20 | 139,75M |
| 2026-09-24 | CNY 1,23 | -%2,38 | CNY 1,25 | CNY 1,28 | CNY 1,23 | 213,41M |
| 2026-09-23 | CNY 1,26 | +%0,80 | CNY 1,25 | CNY 1,32 | CNY 1,24 | 362,60M |
| 2026-09-22 | CNY 1,25 | %0,00 | CNY 1,25 | CNY 1,29 | CNY 1,23 | 238,54M |
| 2026-09-21 | CNY 1,25 | %0,00 | CNY 1,24 | CNY 1,28 | CNY 1,21 | 290,60M |
| 2026-09-18 | CNY 1,25 | +%2,46 | CNY 1,22 | CNY 1,25 | CNY 1,20 | 207,31M |
| 2026-09-17 | CNY 1,22 | +%3,39 | CNY 1,18 | CNY 1,23 | CNY 1,17 | 210,35M |
| 2026-09-16 | CNY 1,18 | %0,00 | CNY 1,18 | CNY 1,19 | CNY 1,17 | 97,40M |
| 2026-09-15 | CNY 1,18 | -%1,67 | CNY 1,20 | CNY 1,20 | CNY 1,17 | 116,45M |
| 2026-09-14 | CNY 1,20 | -%0,83 | CNY 1,20 | CNY 1,21 | CNY 1,19 | 76,68M |
| 2026-09-11 | CNY 1,21 | -%2,42 | CNY 1,23 | CNY 1,24 | CNY 1,20 | 165,72M |
| 2026-09-10 | CNY 1,24 | -%0,80 | CNY 1,24 | CNY 1,25 | CNY 1,23 | 107,98M |
| 2026-09-09 | CNY 1,25 | -%1,57 | CNY 1,27 | CNY 1,27 | CNY 1,24 | 110,61M |
| 2026-09-08 | CNY 1,27 | +%2,42 | CNY 1,24 | CNY 1,28 | CNY 1,23 | 231,17M |
| 2026-09-07 | CNY 1,24 | -%0,80 | CNY 1,24 | CNY 1,25 | CNY 1,23 | 127,40M |
| 2026-09-04 | CNY 1,25 | +%0,81 | CNY 1,24 | CNY 1,27 | CNY 1,23 | 176,98M |
| 2026-09-03 | CNY 1,24 | %0,00 | CNY 1,24 | CNY 1,26 | CNY 1,23 | 133,75M |
| 2026-09-02 | CNY 1,24 | -%1,59 | CNY 1,25 | CNY 1,26 | CNY 1,22 | 162,04M |
| 2026-09-01 | CNY 1,26 | -%0,79 | CNY 1,25 | CNY 1,28 | CNY 1,25 | 214,88M |
| 2026-08-31 | CNY 1,27 | -%1,55 | CNY 1,35 | CNY 1,37 | CNY 1,27 | 310,12M |
| 2026-08-28 | CNY 1,29 | %0,00 | CNY 1,27 | CNY 1,31 | CNY 1,24 | 327,09M |
| 2026-08-27 | CNY 1,29 | +%2,38 | CNY 1,26 | CNY 1,34 | CNY 1,24 | 334,40M |
| 2026-08-26 | CNY 1,26 | %0,00 | CNY 1,26 | CNY 1,29 | CNY 1,25 | 168,66M |
| 2026-08-25 | CNY 1,26 | +%0,80 | CNY 1,24 | CNY 1,28 | CNY 1,23 | 150,16M |
| 2026-08-24 | CNY 1,25 | +%0,81 | CNY 1,24 | CNY 1,26 | CNY 1,24 | 91,73M |
| 2026-08-21 | CNY 1,24 | -%1,59 | CNY 1,25 | CNY 1,26 | CNY 1,22 | 126,80M |
| 2026-08-20 | CNY 1,26 | +%2,44 | CNY 1,23 | CNY 1,28 | CNY 1,23 | 146,69M |
| 2026-08-19 | CNY 1,23 | -%1,60 | CNY 1,24 | CNY 1,28 | CNY 1,23 | 150,46M |
| 2026-08-18 | CNY 1,25 | -%1,57 | CNY 1,28 | CNY 1,28 | CNY 1,24 | 143,10M |
| 2026-08-17 | CNY 1,27 | %0,00 | CNY 1,26 | CNY 1,27 | CNY 1,25 | 105,57M |
| 2026-08-14 | CNY 1,27 | -%1,55 | CNY 1,29 | CNY 1,30 | CNY 1,25 | 152,93M |
| 2026-08-13 | CNY 1,29 | -%3,73 | CNY 1,34 | CNY 1,34 | CNY 1,29 | 282,37M |
| 2026-08-12 | CNY 1,34 | +%3,08 | CNY 1,30 | CNY 1,38 | CNY 1,30 | 353,39M |
| 2026-08-11 | CNY 1,30 | +%0,78 | CNY 1,29 | CNY 1,35 | CNY 1,27 | 454,85M |
| 2026-08-10 | CNY 1,29 | +%10,26 | CNY 1,17 | CNY 1,29 | CNY 1,17 | 356,37M |
| 2026-08-07 | CNY 1,17 | -%1,68 | CNY 1,19 | CNY 1,19 | CNY 1,15 | 176,71M |
| 2026-08-06 | CNY 1,19 | -%1,65 | CNY 1,20 | CNY 1,21 | CNY 1,18 | 110,59M |
| 2026-08-05 | CNY 1,21 | -%0,82 | CNY 1,22 | CNY 1,23 | CNY 1,20 | 117,42M |
| 2026-08-04 | CNY 1,22 | -%0,81 | CNY 1,23 | CNY 1,24 | CNY 1,21 | 108,80M |
| 2026-08-03 | CNY 1,23 | +%1,65 | CNY 1,20 | CNY 1,23 | CNY 1,20 | 107,89M |
| 2026-07-31 | CNY 1,21 | +%1,68 | CNY 1,19 | CNY 1,22 | CNY 1,19 | 143,52M |
| 2026-07-30 | CNY 1,19 | -%3,25 | CNY 1,22 | CNY 1,24 | CNY 1,18 | 200,98M |
| 2026-07-29 | CNY 1,23 | -%0,81 | CNY 1,24 | CNY 1,25 | CNY 1,22 | 148,79M |
| 2026-07-28 | CNY 1,24 | -%1,59 | CNY 1,25 | CNY 1,27 | CNY 1,23 | 100,99M |
| 2026-07-27 | CNY 1,26 | +%1,61 | CNY 1,24 | CNY 1,26 | CNY 1,23 | 115,81M |
| 2026-07-24 | CNY 1,24 | +%1,64 | CNY 1,21 | CNY 1,25 | CNY 1,21 | 156,99M |
| 2026-07-23 | CNY 1,22 | +%1,67 | CNY 1,19 | CNY 1,24 | CNY 1,18 | 148,37M |
| 2026-07-22 | CNY 1,20 | -%0,83 | CNY 1,20 | CNY 1,21 | CNY 1,18 | 144,95M |
| 2026-07-21 | CNY 1,21 | +%1,68 | CNY 1,20 | CNY 1,23 | CNY 1,19 | 172,07M |
| 2026-07-20 | CNY 1,19 | -%4,03 | CNY 1,23 | CNY 1,24 | CNY 1,18 | 188,55M |
| 2026-07-17 | CNY 1,24 | -%2,36 | CNY 1,27 | CNY 1,30 | CNY 1,21 | 232,91M |
| 2026-07-16 | CNY 1,27 | +%0,79 | CNY 1,25 | CNY 1,30 | CNY 1,25 | 208,07M |
| 2026-07-15 | CNY 1,26 | +%1,61 | CNY 1,27 | CNY 1,33 | CNY 1,24 | 223,33M |
| 2026-07-14 | CNY 1,24 | %0,00 | CNY 1,22 | CNY 1,25 | CNY 1,21 | 134,50M |
| 2026-07-13 | CNY 1,24 | -%5,34 | CNY 1,30 | CNY 1,31 | CNY 1,22 | 219,11M |
| 2026-07-10 | CNY 1,31 | +%2,34 | CNY 1,26 | CNY 1,34 | CNY 1,23 | 312,79M |
| 2026-07-09 | CNY 1,28 | -%3,76 | CNY 1,35 | CNY 1,36 | CNY 1,26 | 421,32M |
| 2026-07-08 | CNY 1,33 | -%1,48 | CNY 1,31 | CNY 1,45 | CNY 1,29 | 590,03M |
| 2026-07-07 | CNY 1,35 | -%5,59 | CNY 1,49 | CNY 1,53 | CNY 1,34 | 822,21M |
| 2026-07-06 | CNY 1,43 | +%10,00 | CNY 1,43 | CNY 1,43 | CNY 1,38 | 525,75M |
| 2026-07-03 | CNY 1,30 | +%10,17 | CNY 1,30 | CNY 1,30 | CNY 1,30 | 5,19M |
| 2026-07-02 | CNY 1,18 | +%10,28 | CNY 1,18 | CNY 1,18 | CNY 1,18 | 6,29M |
| 2026-07-01 | CNY 1,07 | %0,00 | CNY 1,07 | CNY 1,07 | CNY 1,07 | 0 |
| 2026-06-30 | CNY 1,07 | -%1,83 | CNY 1,07 | CNY 1,09 | CNY 1,04 | 172,92M |
| 2026-06-29 | CNY 1,09 | -%5,22 | CNY 1,14 | CNY 1,16 | CNY 1,09 | 153,90M |
| 2026-06-26 | CNY 1,15 | -%1,71 | CNY 1,12 | CNY 1,18 | CNY 1,11 | 177,40M |
| 2026-06-25 | CNY 1,17 | -%4,88 | CNY 1,21 | CNY 1,21 | CNY 1,17 | 98,32M |
| 2026-06-24 | CNY 1,23 | -%4,65 | CNY 1,29 | CNY 1,29 | CNY 1,23 | 111,28M |
| 2026-06-23 | CNY 1,29 | %0,00 | CNY 1,29 | CNY 1,32 | CNY 1,28 | 66,55M |
| 2026-06-22 | CNY 1,29 | -%3,73 | CNY 1,33 | CNY 1,34 | CNY 1,27 | 105,23M |
| 2026-06-18 | CNY 1,34 | %0,00 | CNY 1,34 | CNY 1,35 | CNY 1,32 | 54,07M |
| 2026-06-17 | CNY 1,34 | -%1,47 | CNY 1,36 | CNY 1,37 | CNY 1,34 | 52,83M |
| 2026-06-16 | CNY 1,36 | %0,00 | CNY 1,36 | CNY 1,37 | CNY 1,35 | 53,25M |
| 2026-06-15 | CNY 1,36 | -%0,73 | CNY 1,37 | CNY 1,38 | CNY 1,35 | 47,48M |
| 2026-06-12 | CNY 1,37 | +%2,24 | CNY 1,35 | CNY 1,37 | CNY 1,34 | 47,22M |
| 2026-06-11 | CNY 1,34 | -%1,47 | CNY 1,36 | CNY 1,37 | CNY 1,34 | 59,19M |
| 2026-06-10 | CNY 1,36 | -%2,86 | CNY 1,38 | CNY 1,39 | CNY 1,35 | 74,23M |
| 2026-06-09 | CNY 1,40 | +%1,45 | CNY 1,37 | CNY 1,41 | CNY 1,36 | 77,33M |
| 2026-06-08 | CNY 1,38 | -%1,43 | CNY 1,39 | CNY 1,40 | CNY 1,37 | 75,69M |
| 2026-06-05 | CNY 1,40 | -%1,41 | CNY 1,41 | CNY 1,43 | CNY 1,40 | 71,69M |
| 2026-06-04 | CNY 1,42 | -%1,39 | CNY 1,44 | CNY 1,44 | CNY 1,40 | 69,66M |
| 2026-06-03 | CNY 1,44 | -%1,37 | CNY 1,46 | CNY 1,47 | CNY 1,44 | 54,57M |
| 2026-06-02 | CNY 1,46 | %0,00 | CNY 1,46 | CNY 1,47 | CNY 1,45 | 65,58M |
| 2026-06-01 | CNY 1,46 | %0,00 | CNY 1,45 | CNY 1,46 | CNY 1,44 | 65,12M |
| 2026-05-29 | CNY 1,46 | +%2,10 | CNY 1,44 | CNY 1,48 | CNY 1,43 | 107,28M |
| 2026-05-28 | CNY 1,43 | +%1,42 | CNY 1,41 | CNY 1,43 | CNY 1,40 | 52,69M |
| 2026-05-27 | CNY 1,41 | -%2,08 | CNY 1,43 | CNY 1,44 | CNY 1,40 | 75,30M |
| 2026-05-26 | CNY 1,44 | %0,00 | CNY 1,45 | CNY 1,46 | CNY 1,42 | 69,87M |