TPV Technology Co., Ltd. Class A 000727
SZSE · Çin · Elektronik Teknoloji
CNY 2,180,00 (%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 2,18 | %0,00 | CNY 2,18 | CNY 2,19 | CNY 2,15 | 43,29M |
| 2026-09-29 | CNY 2,18 | +%1,40 | CNY 2,14 | CNY 2,20 | CNY 2,13 | 60,51M |
| 2026-09-28 | CNY 2,15 | -%0,92 | CNY 2,17 | CNY 2,20 | CNY 2,13 | 63,92M |
| 2026-09-24 | CNY 2,17 | -%1,36 | CNY 2,20 | CNY 2,21 | CNY 2,16 | 65,14M |
| 2026-09-23 | CNY 2,20 | -%2,22 | CNY 2,25 | CNY 2,28 | CNY 2,20 | 65,25M |
| 2026-09-22 | CNY 2,25 | -%1,75 | CNY 2,30 | CNY 2,31 | CNY 2,25 | 63,75M |
| 2026-09-21 | CNY 2,29 | +%2,23 | CNY 2,24 | CNY 2,30 | CNY 2,23 | 73,29M |
| 2026-09-18 | CNY 2,24 | %0,00 | CNY 2,25 | CNY 2,26 | CNY 2,23 | 47,22M |
| 2026-09-17 | CNY 2,24 | %0,00 | CNY 2,23 | CNY 2,27 | CNY 2,22 | 44,29M |
| 2026-09-16 | CNY 2,24 | +%1,36 | CNY 2,21 | CNY 2,25 | CNY 2,19 | 53,83M |
| 2026-09-15 | CNY 2,21 | -%1,78 | CNY 2,25 | CNY 2,27 | CNY 2,21 | 51,38M |
| 2026-09-14 | CNY 2,25 | +%0,45 | CNY 2,23 | CNY 2,26 | CNY 2,22 | 38,99M |
| 2026-09-11 | CNY 2,24 | -%0,44 | CNY 2,24 | CNY 2,25 | CNY 2,18 | 73,17M |
| 2026-09-10 | CNY 2,25 | -%0,88 | CNY 2,26 | CNY 2,27 | CNY 2,22 | 53,47M |
| 2026-09-09 | CNY 2,27 | -%0,87 | CNY 2,30 | CNY 2,30 | CNY 2,26 | 52,13M |
| 2026-09-08 | CNY 2,29 | +%1,33 | CNY 2,26 | CNY 2,30 | CNY 2,25 | 66,63M |
| 2026-09-07 | CNY 2,26 | %0,00 | CNY 2,26 | CNY 2,27 | CNY 2,24 | 52,93M |
| 2026-09-04 | CNY 2,26 | +%0,44 | CNY 2,26 | CNY 2,30 | CNY 2,24 | 73,52M |
| 2026-09-03 | CNY 2,25 | -%1,75 | CNY 2,31 | CNY 2,33 | CNY 2,24 | 72,05M |
| 2026-09-02 | CNY 2,29 | -%2,55 | CNY 2,34 | CNY 2,34 | CNY 2,28 | 94,57M |
| 2026-09-01 | CNY 2,35 | +%1,73 | CNY 2,30 | CNY 2,36 | CNY 2,29 | 86,83M |
| 2026-08-31 | CNY 2,31 | %0,00 | CNY 2,30 | CNY 2,31 | CNY 2,26 | 65,79M |
| 2026-08-28 | CNY 2,31 | +%1,32 | CNY 2,28 | CNY 2,32 | CNY 2,27 | 65,93M |
| 2026-08-27 | CNY 2,28 | %0,00 | CNY 2,27 | CNY 2,29 | CNY 2,26 | 63,77M |
| 2026-08-26 | CNY 2,28 | +%0,44 | CNY 2,27 | CNY 2,32 | CNY 2,26 | 95,46M |
| 2026-08-25 | CNY 2,27 | +%4,61 | CNY 2,17 | CNY 2,31 | CNY 2,16 | 140,85M |
| 2026-08-24 | CNY 2,17 | -%1,81 | CNY 2,20 | CNY 2,21 | CNY 2,16 | 51,38M |
| 2026-08-21 | CNY 2,21 | +%1,38 | CNY 2,17 | CNY 2,22 | CNY 2,14 | 67,25M |
| 2026-08-20 | CNY 2,18 | +%1,40 | CNY 2,16 | CNY 2,20 | CNY 2,16 | 61,29M |
| 2026-08-19 | CNY 2,15 | -%4,87 | CNY 2,25 | CNY 2,25 | CNY 2,15 | 104,24M |
| 2026-08-18 | CNY 2,26 | +%0,44 | CNY 2,25 | CNY 2,28 | CNY 2,23 | 73,19M |
| 2026-08-17 | CNY 2,25 | +%1,81 | CNY 2,22 | CNY 2,26 | CNY 2,19 | 71,62M |
| 2026-08-14 | CNY 2,21 | -%0,90 | CNY 2,25 | CNY 2,25 | CNY 2,20 | 65,60M |
| 2026-08-13 | CNY 2,23 | -%1,76 | CNY 2,28 | CNY 2,31 | CNY 2,23 | 89,38M |
| 2026-08-12 | CNY 2,27 | +%1,34 | CNY 2,25 | CNY 2,29 | CNY 2,23 | 83,58M |
| 2026-08-11 | CNY 2,24 | -%0,44 | CNY 2,25 | CNY 2,27 | CNY 2,22 | 60,70M |
| 2026-08-10 | CNY 2,25 | +%0,90 | CNY 2,24 | CNY 2,26 | CNY 2,19 | 75,77M |
| 2026-08-07 | CNY 2,23 | -%1,33 | CNY 2,26 | CNY 2,26 | CNY 2,21 | 76,39M |
| 2026-08-06 | CNY 2,26 | -%0,88 | CNY 2,27 | CNY 2,28 | CNY 2,22 | 78,10M |
| 2026-08-05 | CNY 2,28 | -%0,87 | CNY 2,30 | CNY 2,30 | CNY 2,26 | 57,69M |
| 2026-08-04 | CNY 2,30 | +%0,88 | CNY 2,29 | CNY 2,32 | CNY 2,28 | 63,40M |
| 2026-08-03 | CNY 2,28 | +%1,79 | CNY 2,25 | CNY 2,29 | CNY 2,23 | 59,25M |
| 2026-07-31 | CNY 2,24 | +%0,45 | CNY 2,25 | CNY 2,29 | CNY 2,24 | 57,06M |
| 2026-07-30 | CNY 2,23 | -%0,89 | CNY 2,24 | CNY 2,29 | CNY 2,23 | 80,45M |
| 2026-07-29 | CNY 2,25 | +%2,27 | CNY 2,21 | CNY 2,26 | CNY 2,19 | 90,39M |
| 2026-07-28 | CNY 2,20 | +%0,46 | CNY 2,18 | CNY 2,23 | CNY 2,17 | 71,89M |
| 2026-07-27 | CNY 2,19 | +%2,34 | CNY 2,14 | CNY 2,20 | CNY 2,14 | 62,87M |
| 2026-07-24 | CNY 2,14 | -%2,28 | CNY 2,18 | CNY 2,18 | CNY 2,14 | 49,95M |
| 2026-07-23 | CNY 2,19 | +%2,34 | CNY 2,13 | CNY 2,20 | CNY 2,12 | 62,71M |
| 2026-07-22 | CNY 2,14 | -%3,17 | CNY 2,21 | CNY 2,23 | CNY 2,13 | 79,42M |
| 2026-07-21 | CNY 2,21 | +%2,31 | CNY 2,16 | CNY 2,22 | CNY 2,14 | 77,99M |
| 2026-07-20 | CNY 2,16 | -%1,82 | CNY 2,21 | CNY 2,23 | CNY 2,15 | 73,21M |
| 2026-07-17 | CNY 2,20 | -%2,22 | CNY 2,23 | CNY 2,26 | CNY 2,20 | 60,49M |
| 2026-07-16 | CNY 2,25 | -%0,44 | CNY 2,26 | CNY 2,27 | CNY 2,23 | 55,86M |
| 2026-07-15 | CNY 2,26 | +%0,89 | CNY 2,24 | CNY 2,28 | CNY 2,22 | 58,92M |
| 2026-07-14 | CNY 2,24 | +%0,90 | CNY 2,21 | CNY 2,27 | CNY 2,20 | 60,15M |
| 2026-07-13 | CNY 2,22 | -%4,72 | CNY 2,31 | CNY 2,33 | CNY 2,20 | 98,76M |
| 2026-07-10 | CNY 2,33 | +%0,43 | CNY 2,32 | CNY 2,37 | CNY 2,29 | 82,80M |
| 2026-07-09 | CNY 2,32 | -%0,85 | CNY 2,32 | CNY 2,37 | CNY 2,29 | 77,59M |
| 2026-07-08 | CNY 2,34 | -%0,43 | CNY 2,33 | CNY 2,37 | CNY 2,25 | 93,08M |
| 2026-07-07 | CNY 2,35 | -%2,89 | CNY 2,41 | CNY 2,41 | CNY 2,30 | 110,28M |
| 2026-07-06 | CNY 2,42 | -%3,59 | CNY 2,50 | CNY 2,51 | CNY 2,41 | 127,77M |
| 2026-07-03 | CNY 2,51 | -%2,33 | CNY 2,55 | CNY 2,58 | CNY 2,49 | 185,96M |
| 2026-07-02 | CNY 2,57 | -%3,38 | CNY 2,62 | CNY 2,67 | CNY 2,53 | 217,52M |
| 2026-07-01 | CNY 2,66 | -%2,56 | CNY 2,71 | CNY 2,73 | CNY 2,64 | 191,58M |
| 2026-06-30 | CNY 2,73 | +%7,91 | CNY 2,54 | CNY 2,74 | CNY 2,53 | 278,53M |
| 2026-06-29 | CNY 2,53 | -%5,24 | CNY 2,65 | CNY 2,68 | CNY 2,52 | 201,76M |
| 2026-06-26 | CNY 2,67 | -%0,74 | CNY 2,65 | CNY 2,77 | CNY 2,59 | 182,86M |
| 2026-06-25 | CNY 2,69 | %0,00 | CNY 2,71 | CNY 2,80 | CNY 2,64 | 177,04M |
| 2026-06-24 | CNY 2,69 | -%2,54 | CNY 2,75 | CNY 2,75 | CNY 2,64 | 162,68M |
| 2026-06-23 | CNY 2,76 | -%0,36 | CNY 2,75 | CNY 2,92 | CNY 2,71 | 186,57M |
| 2026-06-22 | CNY 2,77 | +%0,73 | CNY 2,76 | CNY 2,81 | CNY 2,68 | 202,62M |
| 2026-06-18 | CNY 2,75 | -%6,78 | CNY 2,93 | CNY 2,98 | CNY 2,74 | 241,28M |
| 2026-06-17 | CNY 2,95 | +%2,79 | CNY 2,84 | CNY 3,05 | CNY 2,83 | 338,05M |
| 2026-06-16 | CNY 2,87 | +%6,30 | CNY 2,66 | CNY 2,92 | CNY 2,64 | 339,07M |
| 2026-06-15 | CNY 2,70 | +%5,88 | CNY 2,57 | CNY 2,81 | CNY 2,56 | 403,24M |
| 2026-06-12 | CNY 2,55 | -%0,78 | CNY 2,63 | CNY 2,68 | CNY 2,47 | 230,76M |
| 2026-06-11 | CNY 2,57 | -%8,54 | CNY 2,75 | CNY 2,76 | CNY 2,53 | 314,38M |
| 2026-06-10 | CNY 2,81 | -%6,02 | CNY 2,97 | CNY 2,98 | CNY 2,72 | 344,06M |
| 2026-06-09 | CNY 2,99 | +%3,10 | CNY 2,97 | CNY 3,09 | CNY 2,84 | 323,36M |
| 2026-06-08 | CNY 2,90 | -%3,33 | CNY 2,92 | CNY 3,07 | CNY 2,88 | 306,10M |
| 2026-06-05 | CNY 3,00 | +%3,45 | CNY 2,89 | CNY 3,11 | CNY 2,81 | 374,08M |
| 2026-06-04 | CNY 2,90 | -%0,68 | CNY 2,88 | CNY 3,00 | CNY 2,85 | 204,87M |
| 2026-06-03 | CNY 2,92 | -%2,01 | CNY 2,98 | CNY 3,07 | CNY 2,89 | 237,20M |
| 2026-06-02 | CNY 2,98 | -%1,00 | CNY 2,91 | CNY 3,01 | CNY 2,90 | 427,34M |
| 2026-06-01 | CNY 3,01 | +%9,85 | CNY 2,74 | CNY 3,01 | CNY 2,72 | 359,06M |
| 2026-05-29 | CNY 2,74 | -%7,12 | CNY 2,96 | CNY 3,00 | CNY 2,70 | 252,51M |
| 2026-05-28 | CNY 2,95 | %0,00 | CNY 2,93 | CNY 3,02 | CNY 2,88 | 201,41M |
| 2026-05-27 | CNY 2,95 | -%1,67 | CNY 3,00 | CNY 3,11 | CNY 2,90 | 300,16M |
| 2026-05-26 | CNY 3,00 | +%2,39 | CNY 2,91 | CNY 3,04 | CNY 2,86 | 278,13M |