Huawen Media Group Class A 000793
SZSE · Çin · Teknoloji Hizmetleri
CNY 1,99-0,01 (-%0,50)
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 1,99 | -%0,50 | CNY 2,00 | CNY 2,01 | CNY 1,99 | 6,25M |
| 2026-09-29 | CNY 2,00 | -%0,50 | CNY 1,99 | CNY 2,01 | CNY 1,99 | 9,70M |
| 2026-09-28 | CNY 2,01 | -%0,99 | CNY 2,04 | CNY 2,04 | CNY 2,00 | 12,00M |
| 2026-09-24 | CNY 2,03 | -%0,98 | CNY 2,05 | CNY 2,06 | CNY 2,03 |
| 7,57M |
| 2026-09-23 | CNY 2,05 | -%1,44 | CNY 2,07 | CNY 2,08 | CNY 2,04 | 8,50M |
| 2026-09-22 | CNY 2,08 | -%0,48 | CNY 2,09 | CNY 2,13 | CNY 2,07 | 16,70M |
| 2026-09-21 | CNY 2,09 | %0,00 | CNY 2,08 | CNY 2,09 | CNY 2,07 | 8,05M |
| 2026-09-18 | CNY 2,09 | +%0,48 | CNY 2,11 | CNY 2,12 | CNY 2,06 | 11,47M |
| 2026-09-17 | CNY 2,08 | +%1,46 | CNY 2,04 | CNY 2,11 | CNY 2,04 | 13,57M |
| 2026-09-16 | CNY 2,05 | -%0,49 | CNY 2,05 | CNY 2,06 | CNY 2,03 | 6,69M |
| 2026-09-15 | CNY 2,06 | -%1,90 | CNY 2,09 | CNY 2,10 | CNY 2,04 | 10,76M |
| 2026-09-14 | CNY 2,10 | -%0,47 | CNY 2,10 | CNY 2,13 | CNY 2,08 | 10,04M |
| 2026-09-11 | CNY 2,11 | -%2,76 | CNY 2,15 | CNY 2,16 | CNY 2,10 | 13,41M |
| 2026-09-10 | CNY 2,17 | -%0,91 | CNY 2,20 | CNY 2,21 | CNY 2,14 | 15,11M |
| 2026-09-09 | CNY 2,19 | +%2,82 | CNY 2,14 | CNY 2,24 | CNY 2,12 | 28,83M |
| 2026-09-08 | CNY 2,13 | +%2,40 | CNY 2,09 | CNY 2,14 | CNY 2,09 | 19,98M |
| 2026-09-07 | CNY 2,08 | +%2,97 | CNY 2,03 | CNY 2,09 | CNY 2,01 | 21,17M |
| 2026-09-04 | CNY 2,02 | +%0,50 | CNY 2,02 | CNY 2,06 | CNY 2,01 | 11,82M |
| 2026-09-03 | CNY 2,01 | -%2,90 | CNY 2,07 | CNY 2,08 | CNY 2,01 | 19,86M |
| 2026-09-02 | CNY 2,07 | -%2,36 | CNY 2,11 | CNY 2,11 | CNY 2,07 | 12,15M |
| 2026-09-01 | CNY 2,12 | +%0,95 | CNY 2,10 | CNY 2,13 | CNY 2,10 | 11,69M |
| 2026-08-31 | CNY 2,10 | -%1,41 | CNY 2,12 | CNY 2,13 | CNY 2,09 | 13,02M |
| 2026-08-28 | CNY 2,13 | -%0,47 | CNY 2,14 | CNY 2,14 | CNY 2,12 | 12,30M |
| 2026-08-27 | CNY 2,14 | -%0,47 | CNY 2,14 | CNY 2,15 | CNY 2,13 | 10,38M |
| 2026-08-26 | CNY 2,15 | +%0,47 | CNY 2,14 | CNY 2,17 | CNY 2,13 | 10,53M |
| 2026-08-25 | CNY 2,14 | %0,00 | CNY 2,14 | CNY 2,15 | CNY 2,12 | 7,78M |
| 2026-08-24 | CNY 2,14 | -%1,83 | CNY 2,17 | CNY 2,17 | CNY 2,13 | 9,27M |
| 2026-08-21 | CNY 2,18 | +%1,40 | CNY 2,15 | CNY 2,18 | CNY 2,13 | 13,93M |
| 2026-08-20 | CNY 2,15 | +%0,47 | CNY 2,13 | CNY 2,16 | CNY 2,12 | 9,30M |
| 2026-08-19 | CNY 2,14 | -%1,83 | CNY 2,17 | CNY 2,18 | CNY 2,13 | 13,22M |
| 2026-08-18 | CNY 2,18 | -%0,46 | CNY 2,19 | CNY 2,20 | CNY 2,17 | 11,65M |
| 2026-08-17 | CNY 2,19 | %0,00 | CNY 2,19 | CNY 2,20 | CNY 2,18 | 10,20M |
| 2026-08-14 | CNY 2,19 | %0,00 | CNY 2,19 | CNY 2,22 | CNY 2,18 | 10,35M |
| 2026-08-13 | CNY 2,19 | -%1,79 | CNY 2,22 | CNY 2,22 | CNY 2,19 | 12,80M |
| 2026-08-12 | CNY 2,23 | +%0,45 | CNY 2,21 | CNY 2,23 | CNY 2,20 | 10,35M |
| 2026-08-11 | CNY 2,22 | +%0,45 | CNY 2,21 | CNY 2,23 | CNY 2,19 | 12,29M |
| 2026-08-10 | CNY 2,21 | -%0,45 | CNY 2,20 | CNY 2,22 | CNY 2,19 | 10,02M |
| 2026-08-07 | CNY 2,22 | +%0,45 | CNY 2,21 | CNY 2,26 | CNY 2,17 | 17,06M |
| 2026-08-06 | CNY 2,21 | -%1,34 | CNY 2,22 | CNY 2,23 | CNY 2,19 | 15,93M |
| 2026-08-05 | CNY 2,24 | -%0,44 | CNY 2,24 | CNY 2,26 | CNY 2,23 | 13,55M |
| 2026-08-04 | CNY 2,25 | -%0,44 | CNY 2,28 | CNY 2,28 | CNY 2,24 | 11,15M |
| 2026-08-03 | CNY 2,26 | -%1,31 | CNY 2,24 | CNY 2,28 | CNY 2,22 | 17,39M |
| 2026-07-31 | CNY 2,29 | +%4,57 | CNY 2,22 | CNY 2,37 | CNY 2,21 | 31,11M |
| 2026-07-30 | CNY 2,19 | %0,00 | CNY 2,19 | CNY 2,19 | CNY 2,19 | 0 |
| 2026-07-29 | CNY 2,19 | -%0,45 | CNY 2,20 | CNY 2,20 | CNY 2,16 | 10,65M |
| 2026-07-28 | CNY 2,20 | -%0,90 | CNY 2,20 | CNY 2,25 | CNY 2,19 | 9,53M |
| 2026-07-27 | CNY 2,22 | +%1,37 | CNY 2,19 | CNY 2,25 | CNY 2,14 | 13,68M |
| 2026-07-24 | CNY 2,19 | -%1,79 | CNY 2,22 | CNY 2,25 | CNY 2,18 | 9,05M |
| 2026-07-23 | CNY 2,23 | +%0,90 | CNY 2,21 | CNY 2,25 | CNY 2,18 | 10,10M |
| 2026-07-22 | CNY 2,21 | -%3,07 | CNY 2,26 | CNY 2,32 | CNY 2,20 | 13,60M |
| 2026-07-21 | CNY 2,28 | -%4,60 | CNY 2,39 | CNY 2,39 | CNY 2,15 | 29,35M |
| 2026-07-20 | CNY 2,39 | -%1,65 | CNY 2,44 | CNY 2,45 | CNY 2,38 | 13,37M |
| 2026-07-17 | CNY 2,43 | -%2,41 | CNY 2,49 | CNY 2,49 | CNY 2,41 | 15,86M |
| 2026-07-16 | CNY 2,49 | +%0,40 | CNY 2,47 | CNY 2,51 | CNY 2,46 | 11,31M |
| 2026-07-15 | CNY 2,48 | -%0,40 | CNY 2,48 | CNY 2,51 | CNY 2,46 | 9,81M |
| 2026-07-14 | CNY 2,49 | -%0,40 | CNY 2,50 | CNY 2,53 | CNY 2,46 | 14,75M |
| 2026-07-13 | CNY 2,50 | %0,00 | CNY 2,48 | CNY 2,60 | CNY 2,47 | 19,65M |
| 2026-07-10 | CNY 2,50 | %0,00 | CNY 2,55 | CNY 2,55 | CNY 2,48 | 12,89M |
| 2026-07-09 | CNY 2,50 | -%1,19 | CNY 2,52 | CNY 2,57 | CNY 2,45 | 13,56M |
| 2026-07-08 | CNY 2,53 | -%2,32 | CNY 2,55 | CNY 2,59 | CNY 2,53 | 11,27M |
| 2026-07-07 | CNY 2,59 | +%1,17 | CNY 2,55 | CNY 2,68 | CNY 2,53 | 17,68M |
| 2026-07-06 | CNY 2,56 | -%3,03 | CNY 2,63 | CNY 2,66 | CNY 2,55 | 17,16M |
| 2026-07-03 | CNY 2,64 | +%2,72 | CNY 2,57 | CNY 2,64 | CNY 2,54 | 22,75M |
| 2026-07-02 | CNY 2,57 | +%4,05 | CNY 2,44 | CNY 2,58 | CNY 2,44 | 25,58M |
| 2026-07-01 | CNY 2,47 | -%1,59 | CNY 2,50 | CNY 2,55 | CNY 2,46 | 17,43M |
| 2026-06-30 | CNY 2,51 | +%3,72 | CNY 2,41 | CNY 2,54 | CNY 2,41 | 19,45M |
| 2026-06-29 | CNY 2,42 | -%2,02 | CNY 2,50 | CNY 2,52 | CNY 2,41 | 16,76M |
| 2026-06-26 | CNY 2,47 | -%1,20 | CNY 2,50 | CNY 2,50 | CNY 2,41 | 19,70M |
| 2026-06-25 | CNY 2,50 | -%3,85 | CNY 2,58 | CNY 2,59 | CNY 2,49 | 28,32M |
| 2026-06-24 | CNY 2,60 | %0,00 | CNY 2,61 | CNY 2,66 | CNY 2,57 | 20,46M |
| 2026-06-23 | CNY 2,60 | -%1,52 | CNY 2,65 | CNY 2,71 | CNY 2,58 | 34,93M |
| 2026-06-22 | CNY 2,64 | +%0,38 | CNY 2,64 | CNY 2,64 | CNY 2,60 | 33,05M |
| 2026-06-18 | CNY 2,63 | %0,00 | CNY 2,63 | CNY 2,63 | CNY 2,63 | 0 |
| 2026-06-17 | CNY 2,63 | -%1,13 | CNY 2,64 | CNY 2,75 | CNY 2,62 | 40,10M |
| 2026-06-16 | CNY 2,66 | +%1,92 | CNY 2,65 | CNY 2,67 | CNY 2,61 | 27,96M |
| 2026-06-15 | CNY 2,61 | +%1,95 | CNY 2,58 | CNY 2,65 | CNY 2,56 | 23,99M |
| 2026-06-12 | CNY 2,56 | +%1,59 | CNY 2,51 | CNY 2,58 | CNY 2,47 | 20,07M |
| 2026-06-11 | CNY 2,52 | -%2,70 | CNY 2,57 | CNY 2,58 | CNY 2,52 | 16,36M |
| 2026-06-10 | CNY 2,59 | %0,00 | CNY 2,57 | CNY 2,64 | CNY 2,53 | 17,63M |
| 2026-06-09 | CNY 2,59 | %0,00 | CNY 2,63 | CNY 2,66 | CNY 2,58 | 12,24M |
| 2026-06-08 | CNY 2,59 | +%1,57 | CNY 2,50 | CNY 2,65 | CNY 2,49 | 20,58M |
| 2026-06-05 | CNY 2,55 | -%3,04 | CNY 2,61 | CNY 2,61 | CNY 2,54 | 22,65M |
| 2026-06-04 | CNY 2,63 | +%5,20 | CNY 2,49 | CNY 2,63 | CNY 2,45 | 40,59M |
| 2026-06-03 | CNY 2,50 | -%2,34 | CNY 2,55 | CNY 2,56 | CNY 2,49 | 23,14M |
| 2026-06-02 | CNY 2,56 | -%1,16 | CNY 2,59 | CNY 2,62 | CNY 2,55 | 15,01M |
| 2026-06-01 | CNY 2,59 | -%2,26 | CNY 2,65 | CNY 2,65 | CNY 2,52 | 20,18M |
| 2026-05-29 | CNY 2,65 | -%0,38 | CNY 2,65 | CNY 2,67 | CNY 2,63 | 13,73M |
| 2026-05-28 | CNY 2,66 | -%0,37 | CNY 2,65 | CNY 2,67 | CNY 2,65 | 12,51M |
| 2026-05-27 | CNY 2,67 | -%2,20 | CNY 2,71 | CNY 2,72 | CNY 2,66 | 18,27M |
| 2026-05-26 | CNY 2,73 | +%1,87 | CNY 2,67 | CNY 2,75 | CNY 2,65 | 24,12M |