Changjiang Securities Co., Ltd Class A 000783
SZSE · Çin · Finans
CNY 7,940,00 (%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 7,94 | %0,00 | CNY 7,99 | CNY 8,00 | CNY 7,90 | 36,07M |
| 2026-09-29 | CNY 7,94 | +%0,25 | CNY 7,90 | CNY 8,01 | CNY 7,89 | 40,44M |
| 2026-09-28 | CNY 7,92 | -%4,35 | CNY 8,25 | CNY 8,26 | CNY 7,90 | 90,58M |
| 2026-09-24 | CNY 8,28 | -%2,13 | CNY 8,41 | CNY 8,44 | CNY 8,28 | 50,28M |
| 2026-09-23 | CNY 8,46 | -%0,59 | CNY 8,49 | CNY 8,54 | CNY 8,43 | 34,58M |
| 2026-09-22 | CNY 8,51 | %0,00 | CNY 8,53 | CNY 8,57 | CNY 8,48 | 58,49M |
| 2026-09-21 | CNY 8,51 | +%0,71 | CNY 8,42 | CNY 8,53 | CNY 8,40 | 64,36M |
| 2026-09-18 | CNY 8,45 | +%1,93 | CNY 8,35 | CNY 8,45 | CNY 8,32 | 66,37M |
| 2026-09-17 | CNY 8,29 | -%1,54 | CNY 8,33 | CNY 8,44 | CNY 8,28 | 49,67M |
| 2026-09-16 | CNY 8,42 | +%1,32 | CNY 8,28 | CNY 8,45 | CNY 8,22 | 61,10M |
| 2026-09-15 | CNY 8,31 | -%0,84 | CNY 8,35 | CNY 8,40 | CNY 8,27 | 47,75M |
| 2026-09-14 | CNY 8,38 | -%1,41 | CNY 8,42 | CNY 8,45 | CNY 8,32 | 69,55M |
| 2026-09-11 | CNY 8,50 | -%5,56 | CNY 8,88 | CNY 8,90 | CNY 8,49 | 140,79M |
| 2026-09-10 | CNY 9,00 | -%0,55 | CNY 9,00 | CNY 9,05 | CNY 8,94 | 77,12M |
| 2026-09-09 | CNY 9,05 | -%0,33 | CNY 9,03 | CNY 9,08 | CNY 8,96 | 69,49M |
| 2026-09-08 | CNY 9,08 | +%0,22 | CNY 9,08 | CNY 9,16 | CNY 8,99 | 100,73M |
| 2026-09-07 | CNY 9,06 | -%2,16 | CNY 9,26 | CNY 9,31 | CNY 9,02 | 115,31M |
| 2026-09-04 | CNY 9,26 | +%0,33 | CNY 9,40 | CNY 9,45 | CNY 9,21 | 156,55M |
| 2026-09-03 | CNY 9,23 | +%3,94 | CNY 8,96 | CNY 9,64 | CNY 8,93 | 208,99M |
| 2026-09-02 | CNY 8,88 | -%3,58 | CNY 9,14 | CNY 9,14 | CNY 8,87 | 112,72M |
| 2026-09-01 | CNY 9,21 | -%0,43 | CNY 9,18 | CNY 9,30 | CNY 9,12 | 96,57M |
| 2026-08-31 | CNY 9,25 | +%0,43 | CNY 9,17 | CNY 9,29 | CNY 9,02 | 118,52M |
| 2026-08-28 | CNY 9,21 | -%1,18 | CNY 9,39 | CNY 9,40 | CNY 9,17 | 120,18M |
| 2026-08-27 | CNY 9,32 | +%2,64 | CNY 8,99 | CNY 9,40 | CNY 8,96 | 227,09M |
| 2026-08-26 | CNY 9,08 | +%5,58 | CNY 8,58 | CNY 9,15 | CNY 8,57 | 214,21M |
| 2026-08-25 | CNY 8,60 | -%0,35 | CNY 8,57 | CNY 8,64 | CNY 8,47 | 66,53M |
| 2026-08-24 | CNY 8,63 | +%0,35 | CNY 8,60 | CNY 8,80 | CNY 8,55 | 77,91M |
| 2026-08-21 | CNY 8,60 | +%0,70 | CNY 8,52 | CNY 8,63 | CNY 8,45 | 61,13M |
| 2026-08-20 | CNY 8,54 | +%0,12 | CNY 8,58 | CNY 8,63 | CNY 8,46 | 73,78M |
| 2026-08-19 | CNY 8,53 | -%4,05 | CNY 8,81 | CNY 8,87 | CNY 8,50 | 114,03M |
| 2026-08-18 | CNY 8,89 | -%2,74 | CNY 9,10 | CNY 9,12 | CNY 8,78 | 119,01M |
| 2026-08-17 | CNY 9,14 | +%1,11 | CNY 9,02 | CNY 9,21 | CNY 8,96 | 99,07M |
| 2026-08-14 | CNY 9,04 | -%1,20 | CNY 9,14 | CNY 9,32 | CNY 8,97 | 124,03M |
| 2026-08-13 | CNY 9,15 | +%3,16 | CNY 8,93 | CNY 9,39 | CNY 8,88 | 202,92M |
| 2026-08-12 | CNY 8,87 | +%1,03 | CNY 8,78 | CNY 8,90 | CNY 8,70 | 79,90M |
| 2026-08-11 | CNY 8,78 | -%2,66 | CNY 8,98 | CNY 9,03 | CNY 8,78 | 100,08M |
| 2026-08-10 | CNY 9,02 | -%0,22 | CNY 9,05 | CNY 9,10 | CNY 8,92 | 86,93M |
| 2026-08-07 | CNY 9,04 | +%1,23 | CNY 8,90 | CNY 9,05 | CNY 8,85 | 88,48M |
| 2026-08-06 | CNY 8,93 | -%0,33 | CNY 8,91 | CNY 9,11 | CNY 8,86 | 97,99M |
| 2026-08-05 | CNY 8,96 | +%1,47 | CNY 8,80 | CNY 9,04 | CNY 8,79 | 124,45M |
| 2026-08-04 | CNY 8,83 | +%2,56 | CNY 8,65 | CNY 8,87 | CNY 8,65 | 116,04M |
| 2026-08-03 | CNY 8,61 | +%0,12 | CNY 8,48 | CNY 8,62 | CNY 8,42 | 74,73M |
| 2026-07-31 | CNY 8,60 | +%0,35 | CNY 8,62 | CNY 8,82 | CNY 8,58 | 111,08M |
| 2026-07-30 | CNY 8,57 | -%0,35 | CNY 8,49 | CNY 8,70 | CNY 8,47 | 91,84M |
| 2026-07-29 | CNY 8,60 | +%2,87 | CNY 8,36 | CNY 8,66 | CNY 8,31 | 107,54M |
| 2026-07-28 | CNY 8,36 | -%3,58 | CNY 8,52 | CNY 8,63 | CNY 8,35 | 110,40M |
| 2026-07-27 | CNY 8,67 | -%0,34 | CNY 8,66 | CNY 8,72 | CNY 8,36 | 106,76M |
| 2026-07-24 | CNY 8,70 | -%3,44 | CNY 8,85 | CNY 8,91 | CNY 8,67 | 121,93M |
| 2026-07-23 | CNY 9,01 | +%4,77 | CNY 8,64 | CNY 9,04 | CNY 8,62 | 187,82M |
| 2026-07-22 | CNY 8,60 | %0,00 | CNY 8,50 | CNY 8,71 | CNY 8,43 | 112,08M |
| 2026-07-21 | CNY 8,60 | +%2,14 | CNY 8,45 | CNY 8,61 | CNY 8,34 | 131,77M |
| 2026-07-20 | CNY 8,42 | +%0,96 | CNY 8,41 | CNY 8,67 | CNY 8,24 | 147,36M |
| 2026-07-17 | CNY 8,34 | -%4,25 | CNY 8,68 | CNY 8,81 | CNY 8,33 | 163,20M |
| 2026-07-16 | CNY 8,71 | -%3,86 | CNY 8,93 | CNY 8,94 | CNY 8,68 | 155,94M |
| 2026-07-15 | CNY 9,06 | +%2,03 | CNY 8,73 | CNY 9,15 | CNY 8,71 | 199,47M |
| 2026-07-14 | CNY 8,88 | +%1,14 | CNY 8,74 | CNY 8,89 | CNY 8,53 | 155,94M |
| 2026-07-13 | CNY 8,78 | +%0,46 | CNY 8,86 | CNY 9,08 | CNY 8,71 | 180,43M |
| 2026-07-10 | CNY 8,74 | -%6,62 | CNY 9,15 | CNY 9,15 | CNY 8,70 | 212,60M |
| 2026-07-09 | CNY 9,36 | +%5,29 | CNY 8,91 | CNY 9,38 | CNY 8,89 | 213,80M |
| 2026-07-08 | CNY 8,89 | -%3,68 | CNY 9,24 | CNY 9,32 | CNY 8,86 | 165,12M |
| 2026-07-07 | CNY 9,23 | -%3,15 | CNY 9,53 | CNY 9,61 | CNY 9,19 | 161,76M |
| 2026-07-06 | CNY 9,53 | -%4,51 | CNY 10,10 | CNY 10,18 | CNY 9,45 | 243,46M |
| 2026-07-03 | CNY 9,98 | -%0,70 | CNY 10,19 | CNY 10,25 | CNY 9,82 | 216,96M |
| 2026-07-02 | CNY 10,05 | -%4,65 | CNY 10,50 | CNY 10,65 | CNY 9,98 | 307,45M |
| 2026-07-01 | CNY 10,54 | +%8,10 | CNY 9,66 | CNY 10,73 | CNY 9,61 | 436,95M |
| 2026-06-30 | CNY 9,75 | +%3,17 | CNY 9,52 | CNY 10,09 | CNY 9,38 | 283,02M |
| 2026-06-29 | CNY 9,45 | -%3,18 | CNY 9,77 | CNY 9,98 | CNY 9,27 | 338,33M |
| 2026-06-26 | CNY 9,76 | -%3,84 | CNY 9,99 | CNY 10,18 | CNY 9,68 | 430,68M |
| 2026-06-25 | CNY 10,15 | +%9,97 | CNY 9,33 | CNY 10,15 | CNY 9,06 | 536,76M |
| 2026-06-24 | CNY 9,23 | -%2,43 | CNY 9,49 | CNY 9,79 | CNY 9,08 | 528,74M |
| 2026-06-23 | CNY 9,46 | +%10,00 | CNY 8,91 | CNY 9,46 | CNY 8,91 | 301,86M |
| 2026-06-22 | CNY 8,60 | +%9,97 | CNY 7,82 | CNY 8,60 | CNY 7,77 | 221,42M |
| 2026-06-18 | CNY 7,82 | -%2,86 | CNY 7,99 | CNY 8,09 | CNY 7,79 | 102,60M |
| 2026-06-17 | CNY 8,05 | +%1,00 | CNY 7,93 | CNY 8,23 | CNY 7,92 | 110,99M |
| 2026-06-16 | CNY 7,97 | +%0,63 | CNY 7,85 | CNY 8,04 | CNY 7,83 | 140,63M |
| 2026-06-15 | CNY 7,92 | +%2,86 | CNY 7,44 | CNY 8,14 | CNY 7,39 | 235,19M |
| 2026-06-12 | CNY 7,70 | +%4,34 | CNY 7,40 | CNY 7,75 | CNY 7,37 | 139,09M |
| 2026-06-11 | CNY 7,38 | -%1,07 | CNY 7,41 | CNY 7,54 | CNY 7,31 | 68,33M |
| 2026-06-10 | CNY 7,46 | +%1,08 | CNY 7,32 | CNY 7,48 | CNY 7,30 | 77,07M |
| 2026-06-09 | CNY 7,38 | +%0,96 | CNY 7,34 | CNY 7,39 | CNY 7,25 | 57,33M |
| 2026-06-08 | CNY 7,31 | -%2,53 | CNY 7,32 | CNY 7,49 | CNY 7,23 | 83,29M |
| 2026-06-05 | CNY 7,50 | -%2,72 | CNY 7,71 | CNY 7,77 | CNY 7,48 | 87,81M |
| 2026-06-04 | CNY 7,71 | -%2,03 | CNY 7,81 | CNY 7,91 | CNY 7,64 | 69,41M |
| 2026-06-03 | CNY 7,87 | +%0,38 | CNY 7,80 | CNY 8,03 | CNY 7,78 | 73,03M |
| 2026-06-02 | CNY 7,84 | -%1,38 | CNY 7,92 | CNY 7,96 | CNY 7,74 | 94,64M |
| 2026-06-01 | CNY 7,95 | -%2,21 | CNY 8,11 | CNY 8,12 | CNY 7,92 | 98,60M |
| 2026-05-29 | CNY 8,13 | -%0,25 | CNY 8,15 | CNY 8,39 | CNY 8,12 | 103,22M |
| 2026-05-28 | CNY 8,15 | -%1,09 | CNY 8,26 | CNY 8,26 | CNY 8,05 | 93,49M |
| 2026-05-27 | CNY 8,24 | -%1,90 | CNY 8,31 | CNY 8,49 | CNY 8,21 | 88,08M |
| 2026-05-26 | CNY 8,40 | +%0,60 | CNY 8,25 | CNY 8,56 | CNY 8,22 | 110,42M |