Guoyuan Securities Company Limited Class A 000728
SZSE · Çin · Finans
CNY 7,25+0,05 (+%0,69)
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 7,25 | +%0,69 | CNY 7,22 | CNY 7,28 | CNY 7,22 | 12,40M |
| 2026-09-29 | CNY 7,20 | +%0,28 | CNY 7,17 | CNY 7,26 | CNY 7,16 | 18,81M |
| 2026-09-28 | CNY 7,18 | -%1,51 | CNY 7,29 | CNY 7,32 | CNY 7,14 | 18,50M |
| 2026-09-24 | CNY 7,29 | -%1,62 | CNY 7,40 | CNY 7,41 | CNY 7,28 | 17,50M |
| 2026-09-23 | CNY 7,41 | -%1,07 | CNY 7,48 | CNY 7,50 | CNY 7,41 | 15,26M |
| 2026-09-22 | CNY 7,49 | -%0,53 | CNY 7,52 | CNY 7,59 | CNY 7,48 | 19,48M |
| 2026-09-21 | CNY 7,53 | +%0,80 | CNY 7,49 | CNY 7,55 | CNY 7,44 | 20,99M |
| 2026-09-18 | CNY 7,47 | +%0,40 | CNY 7,47 | CNY 7,51 | CNY 7,42 | 17,65M |
| 2026-09-17 | CNY 7,44 | -%1,06 | CNY 7,50 | CNY 7,54 | CNY 7,43 | 14,45M |
| 2026-09-16 | CNY 7,52 | +%0,40 | CNY 7,47 | CNY 7,56 | CNY 7,39 | 16,72M |
| 2026-09-15 | CNY 7,49 | -%0,53 | CNY 7,51 | CNY 7,56 | CNY 7,46 | 14,30M |
| 2026-09-14 | CNY 7,53 | %0,00 | CNY 7,49 | CNY 7,54 | CNY 7,44 | 19,14M |
| 2026-09-11 | CNY 7,53 | -%2,84 | CNY 7,72 | CNY 7,73 | CNY 7,50 | 29,26M |
| 2026-09-10 | CNY 7,75 | +%0,13 | CNY 7,70 | CNY 7,78 | CNY 7,68 | 19,91M |
| 2026-09-09 | CNY 7,74 | -%0,26 | CNY 7,79 | CNY 7,80 | CNY 7,66 | 22,88M |
| 2026-09-08 | CNY 7,76 | +%0,52 | CNY 7,71 | CNY 7,92 | CNY 7,69 | 30,62M |
| 2026-09-07 | CNY 7,72 | -%0,52 | CNY 7,76 | CNY 7,81 | CNY 7,70 | 31,53M |
| 2026-09-04 | CNY 7,76 | +%1,04 | CNY 7,74 | CNY 7,85 | CNY 7,70 | 34,26M |
| 2026-09-03 | CNY 7,68 | -%0,39 | CNY 7,71 | CNY 7,80 | CNY 7,65 | 26,79M |
| 2026-09-02 | CNY 7,71 | -%2,16 | CNY 7,88 | CNY 7,92 | CNY 7,69 | 31,09M |
| 2026-09-01 | CNY 7,88 | +%2,20 | CNY 7,70 | CNY 7,93 | CNY 7,66 | 56,73M |
| 2026-08-31 | CNY 7,71 | +%0,13 | CNY 7,66 | CNY 7,75 | CNY 7,62 | 38,31M |
| 2026-08-28 | CNY 7,70 | -%0,26 | CNY 7,69 | CNY 7,74 | CNY 7,62 | 37,86M |
| 2026-08-27 | CNY 7,72 | +%0,39 | CNY 7,60 | CNY 7,74 | CNY 7,60 | 66,68M |
| 2026-08-26 | CNY 7,69 | +%4,63 | CNY 7,39 | CNY 7,73 | CNY 7,36 | 93,80M |
| 2026-08-25 | CNY 7,35 | +%3,67 | CNY 7,23 | CNY 7,40 | CNY 7,21 | 73,13M |
| 2026-08-24 | CNY 7,09 | +%0,71 | CNY 7,03 | CNY 7,13 | CNY 7,01 | 18,46M |
| 2026-08-21 | CNY 7,04 | %0,00 | CNY 7,03 | CNY 7,06 | CNY 7,00 | 11,89M |
| 2026-08-20 | CNY 7,04 | +%0,72 | CNY 7,01 | CNY 7,07 | CNY 6,99 | 13,45M |
| 2026-08-19 | CNY 6,99 | -%1,27 | CNY 7,07 | CNY 7,11 | CNY 6,98 | 20,72M |
| 2026-08-18 | CNY 7,08 | -%1,12 | CNY 7,16 | CNY 7,17 | CNY 7,05 | 19,80M |
| 2026-08-17 | CNY 7,16 | +%0,42 | CNY 7,14 | CNY 7,17 | CNY 7,12 | 11,05M |
| 2026-08-14 | CNY 7,13 | -%1,38 | CNY 7,21 | CNY 7,25 | CNY 7,12 | 21,10M |
| 2026-08-13 | CNY 7,23 | +%0,14 | CNY 7,24 | CNY 7,30 | CNY 7,20 | 20,69M |
| 2026-08-12 | CNY 7,22 | +%0,56 | CNY 7,19 | CNY 7,23 | CNY 7,17 | 11,94M |
| 2026-08-11 | CNY 7,18 | -%0,55 | CNY 7,22 | CNY 7,23 | CNY 7,18 | 13,97M |
| 2026-08-10 | CNY 7,22 | +%0,14 | CNY 7,21 | CNY 7,26 | CNY 7,21 | 14,77M |
| 2026-08-07 | CNY 7,21 | -%0,55 | CNY 7,25 | CNY 7,25 | CNY 7,17 | 19,60M |
| 2026-08-06 | CNY 7,25 | -%1,09 | CNY 7,31 | CNY 7,31 | CNY 7,22 | 21,94M |
| 2026-08-05 | CNY 7,33 | -%0,27 | CNY 7,35 | CNY 7,39 | CNY 7,31 | 22,73M |
| 2026-08-04 | CNY 7,35 | -%0,27 | CNY 7,38 | CNY 7,43 | CNY 7,34 | 19,28M |
| 2026-08-03 | CNY 7,37 | +%0,41 | CNY 7,25 | CNY 7,39 | CNY 7,21 | 26,05M |
| 2026-07-31 | CNY 7,34 | +%0,41 | CNY 7,31 | CNY 7,40 | CNY 7,31 | 26,05M |
| 2026-07-30 | CNY 7,31 | +%0,27 | CNY 7,27 | CNY 7,37 | CNY 7,23 | 31,06M |
| 2026-07-29 | CNY 7,29 | +%2,68 | CNY 7,11 | CNY 7,33 | CNY 7,10 | 37,91M |
| 2026-07-28 | CNY 7,10 | -%1,93 | CNY 7,21 | CNY 7,21 | CNY 7,07 | 25,40M |
| 2026-07-27 | CNY 7,24 | +%0,70 | CNY 7,19 | CNY 7,25 | CNY 7,13 | 22,76M |
| 2026-07-24 | CNY 7,19 | -%2,31 | CNY 7,35 | CNY 7,37 | CNY 7,19 | 22,01M |
| 2026-07-23 | CNY 7,36 | +%0,82 | CNY 7,28 | CNY 7,38 | CNY 7,27 | 23,25M |
| 2026-07-22 | CNY 7,30 | -%1,62 | CNY 7,37 | CNY 7,41 | CNY 7,20 | 33,73M |
| 2026-07-21 | CNY 7,42 | +%0,82 | CNY 7,33 | CNY 7,53 | CNY 7,32 | 46,18M |
| 2026-07-20 | CNY 7,36 | +%1,10 | CNY 7,26 | CNY 7,39 | CNY 7,25 | 39,43M |
| 2026-07-17 | CNY 7,28 | -%1,09 | CNY 7,36 | CNY 7,43 | CNY 7,20 | 37,07M |
| 2026-07-16 | CNY 7,36 | -%1,34 | CNY 7,42 | CNY 7,47 | CNY 7,34 | 26,81M |
| 2026-07-15 | CNY 7,46 | +%2,19 | CNY 7,29 | CNY 7,46 | CNY 7,27 | 40,75M |
| 2026-07-14 | CNY 7,30 | +%0,97 | CNY 7,22 | CNY 7,32 | CNY 7,18 | 25,98M |
| 2026-07-13 | CNY 7,23 | -%0,28 | CNY 7,26 | CNY 7,31 | CNY 7,19 | 29,79M |
| 2026-07-10 | CNY 7,25 | -%2,55 | CNY 7,44 | CNY 7,44 | CNY 7,23 | 39,17M |
| 2026-07-09 | CNY 7,44 | +%1,92 | CNY 7,31 | CNY 7,47 | CNY 7,31 | 38,00M |
| 2026-07-08 | CNY 7,30 | -%1,48 | CNY 7,38 | CNY 7,43 | CNY 7,27 | 30,27M |
| 2026-07-07 | CNY 7,41 | -%1,59 | CNY 7,51 | CNY 7,52 | CNY 7,35 | 31,50M |
| 2026-07-06 | CNY 7,53 | %0,00 | CNY 7,62 | CNY 7,64 | CNY 7,46 | 35,46M |
| 2026-07-03 | CNY 7,53 | -%0,53 | CNY 7,62 | CNY 7,65 | CNY 7,44 | 50,43M |
| 2026-07-02 | CNY 7,57 | -%3,32 | CNY 7,71 | CNY 7,80 | CNY 7,56 | 64,36M |
| 2026-07-01 | CNY 7,83 | +%4,54 | CNY 7,48 | CNY 7,90 | CNY 7,44 | 95,17M |
| 2026-06-30 | CNY 7,49 | -%0,53 | CNY 7,47 | CNY 7,66 | CNY 7,41 | 59,99M |
| 2026-06-29 | CNY 7,53 | -%1,70 | CNY 7,68 | CNY 7,77 | CNY 7,47 | 81,98M |
| 2026-06-26 | CNY 7,66 | -%0,26 | CNY 7,50 | CNY 8,02 | CNY 7,46 | 132,54M |
| 2026-06-25 | CNY 7,68 | +%2,40 | CNY 7,59 | CNY 7,77 | CNY 7,38 | 97,68M |
| 2026-06-24 | CNY 7,50 | +%1,08 | CNY 7,40 | CNY 7,88 | CNY 7,36 | 100,79M |
| 2026-06-23 | CNY 7,42 | +%0,54 | CNY 7,38 | CNY 7,60 | CNY 7,35 | 76,56M |
| 2026-06-22 | CNY 7,38 | +%4,98 | CNY 7,02 | CNY 7,39 | CNY 7,01 | 67,47M |
| 2026-06-18 | CNY 7,03 | -%3,03 | CNY 7,22 | CNY 7,24 | CNY 7,03 | 30,72M |
| 2026-06-17 | CNY 7,25 | +%0,42 | CNY 7,20 | CNY 7,38 | CNY 7,14 | 47,72M |
| 2026-06-16 | CNY 7,22 | +%0,84 | CNY 7,15 | CNY 7,24 | CNY 7,10 | 41,82M |
| 2026-06-15 | CNY 7,16 | +%2,73 | CNY 7,02 | CNY 7,31 | CNY 6,97 | 57,71M |
| 2026-06-12 | CNY 6,97 | +%3,41 | CNY 6,77 | CNY 7,00 | CNY 6,74 | 45,93M |
| 2026-06-11 | CNY 6,74 | -%1,75 | CNY 6,86 | CNY 6,89 | CNY 6,69 | 23,16M |
| 2026-06-10 | CNY 6,86 | +%1,33 | CNY 6,74 | CNY 6,87 | CNY 6,71 | 27,29M |
| 2026-06-09 | CNY 6,77 | +%0,15 | CNY 6,77 | CNY 6,79 | CNY 6,66 | 24,30M |
| 2026-06-08 | CNY 6,76 | -%2,03 | CNY 6,80 | CNY 6,87 | CNY 6,70 | 35,11M |
| 2026-06-05 | CNY 6,90 | -%1,00 | CNY 6,97 | CNY 7,03 | CNY 6,89 | 27,71M |
| 2026-06-04 | CNY 6,97 | -%2,11 | CNY 7,10 | CNY 7,16 | CNY 6,93 | 37,01M |
| 2026-06-03 | CNY 7,12 | -%0,84 | CNY 7,16 | CNY 7,21 | CNY 7,11 | 30,38M |
| 2026-06-02 | CNY 7,18 | -%0,14 | CNY 7,17 | CNY 7,21 | CNY 7,11 | 35,67M |
| 2026-06-01 | CNY 7,19 | +%0,84 | CNY 7,12 | CNY 7,20 | CNY 7,06 | 31,17M |
| 2026-05-29 | CNY 7,13 | -%0,83 | CNY 7,18 | CNY 7,28 | CNY 7,13 | 43,37M |
| 2026-05-28 | CNY 7,19 | -%0,42 | CNY 7,22 | CNY 7,27 | CNY 7,05 | 46,71M |
| 2026-05-27 | CNY 7,22 | -%0,14 | CNY 7,20 | CNY 7,39 | CNY 7,14 | 50,78M |
| 2026-05-26 | CNY 7,23 | +%0,56 | CNY 7,15 | CNY 7,30 | CNY 7,14 | 48,19M |