Caissa Tourism Group Co., Ltd. Class A 000796
SZSE · Çin · Tüketici Hizmetleri
CNY 3,52+0,03 (+%0,86)
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 3,52 | +%0,86 | CNY 3,53 | CNY 3,54 | CNY 3,46 | 27,13M |
| 2026-09-29 | CNY 3,49 | -%0,29 | CNY 3,50 | CNY 3,55 | CNY 3,48 | 26,18M |
| 2026-09-28 | CNY 3,50 | -%2,51 | CNY 3,62 | CNY 3,62 | CNY 3,46 | 35,60M |
| 2026-09-24 | CNY 3,59 | -%2,97 | CNY 3,68 | CNY 3,68 | CNY 3,56 | 39,86M |
| 2026-09-23 | CNY 3,70 | -%1,33 | CNY 3,75 | CNY 3,85 | CNY 3,68 | 50,70M |
| 2026-09-22 | CNY 3,75 | -%2,85 | CNY 3,85 | CNY 3,85 | CNY 3,71 | 58,11M |
| 2026-09-21 | CNY 3,86 | +%4,04 | CNY 3,70 | CNY 3,86 | CNY 3,65 | 57,86M |
| 2026-09-18 | CNY 3,71 | +%1,64 | CNY 3,62 | CNY 3,77 | CNY 3,59 | 49,25M |
| 2026-09-17 | CNY 3,65 | -%0,54 | CNY 3,67 | CNY 3,69 | CNY 3,54 | 55,11M |
| 2026-09-16 | CNY 3,67 | -%3,67 | CNY 3,67 | CNY 3,74 | CNY 3,53 | 71,21M |
| 2026-09-15 | CNY 3,81 | -%6,62 | CNY 4,08 | CNY 4,10 | CNY 3,79 | 72,12M |
| 2026-09-14 | CNY 4,08 | -%4,45 | CNY 4,25 | CNY 4,36 | CNY 4,08 | 68,73M |
| 2026-09-11 | CNY 4,27 | -%5,32 | CNY 4,43 | CNY 4,50 | CNY 4,22 | 85,19M |
| 2026-09-10 | CNY 4,51 | +%0,45 | CNY 4,55 | CNY 4,60 | CNY 4,37 | 99,13M |
| 2026-09-09 | CNY 4,49 | -%1,32 | CNY 4,54 | CNY 4,54 | CNY 4,37 | 62,89M |
| 2026-09-08 | CNY 4,55 | +%1,11 | CNY 4,45 | CNY 4,56 | CNY 4,44 | 85,80M |
| 2026-09-07 | CNY 4,50 | +%2,97 | CNY 4,32 | CNY 4,50 | CNY 4,32 | 87,98M |
| 2026-09-04 | CNY 4,37 | +%2,58 | CNY 4,25 | CNY 4,45 | CNY 4,17 | 114,42M |
| 2026-09-03 | CNY 4,26 | -%2,96 | CNY 4,57 | CNY 4,71 | CNY 4,26 | 137,45M |
| 2026-09-02 | CNY 4,39 | -%0,68 | CNY 4,41 | CNY 4,52 | CNY 4,33 | 86,85M |
| 2026-09-01 | CNY 4,42 | +%3,03 | CNY 4,31 | CNY 4,50 | CNY 4,30 | 92,75M |
| 2026-08-31 | CNY 4,29 | -%0,69 | CNY 4,30 | CNY 4,42 | CNY 4,26 | 72,71M |
| 2026-08-28 | CNY 4,32 | +%1,65 | CNY 4,25 | CNY 4,34 | CNY 4,19 | 97,49M |
| 2026-08-27 | CNY 4,25 | +%1,19 | CNY 4,23 | CNY 4,26 | CNY 4,14 | 113,19M |
| 2026-08-26 | CNY 4,20 | +%0,48 | CNY 4,14 | CNY 4,26 | CNY 4,03 | 160,07M |
| 2026-08-25 | CNY 4,18 | +%10,00 | CNY 3,82 | CNY 4,18 | CNY 3,80 | 40,58M |
| 2026-08-24 | CNY 3,80 | -%1,30 | CNY 3,86 | CNY 3,90 | CNY 3,77 | 28,03M |
| 2026-08-21 | CNY 3,85 | %0,00 | CNY 3,83 | CNY 3,87 | CNY 3,73 | 30,13M |
| 2026-08-20 | CNY 3,85 | +%3,22 | CNY 3,76 | CNY 3,86 | CNY 3,73 | 33,17M |
| 2026-08-19 | CNY 3,73 | -%3,12 | CNY 3,85 | CNY 3,86 | CNY 3,70 | 24,93M |
| 2026-08-18 | CNY 3,85 | %0,00 | CNY 3,87 | CNY 3,91 | CNY 3,83 | 22,13M |
| 2026-08-17 | CNY 3,85 | +%0,52 | CNY 3,82 | CNY 3,87 | CNY 3,76 | 22,13M |
| 2026-08-14 | CNY 3,83 | -%1,29 | CNY 3,88 | CNY 3,88 | CNY 3,78 | 25,65M |
| 2026-08-13 | CNY 3,88 | -%2,02 | CNY 3,96 | CNY 3,99 | CNY 3,87 | 28,91M |
| 2026-08-12 | CNY 3,96 | +%1,54 | CNY 3,92 | CNY 3,99 | CNY 3,89 | 31,01M |
| 2026-08-11 | CNY 3,90 | -%1,02 | CNY 3,92 | CNY 3,95 | CNY 3,84 | 23,80M |
| 2026-08-10 | CNY 3,94 | +%2,07 | CNY 3,86 | CNY 3,94 | CNY 3,84 | 28,78M |
| 2026-08-07 | CNY 3,86 | -%0,77 | CNY 3,86 | CNY 3,88 | CNY 3,75 | 29,34M |
| 2026-08-06 | CNY 3,89 | -%0,26 | CNY 3,89 | CNY 3,94 | CNY 3,83 | 24,58M |
| 2026-08-05 | CNY 3,90 | -%0,26 | CNY 3,93 | CNY 3,95 | CNY 3,86 | 27,43M |
| 2026-08-04 | CNY 3,91 | +%0,26 | CNY 3,90 | CNY 3,96 | CNY 3,88 | 25,45M |
| 2026-08-03 | CNY 3,90 | +%2,36 | CNY 3,83 | CNY 3,90 | CNY 3,79 | 30,53M |
| 2026-07-31 | CNY 3,81 | +%2,14 | CNY 3,68 | CNY 3,82 | CNY 3,68 | 32,16M |
| 2026-07-30 | CNY 3,73 | %0,00 | CNY 3,73 | CNY 3,88 | CNY 3,71 | 42,08M |
| 2026-07-29 | CNY 3,73 | +%2,19 | CNY 3,67 | CNY 3,78 | CNY 3,66 | 39,31M |
| 2026-07-28 | CNY 3,65 | +%0,83 | CNY 3,63 | CNY 3,72 | CNY 3,60 | 33,29M |
| 2026-07-27 | CNY 3,62 | +%4,93 | CNY 3,45 | CNY 3,65 | CNY 3,45 | 46,80M |
| 2026-07-24 | CNY 3,45 | -%3,63 | CNY 3,55 | CNY 3,59 | CNY 3,44 | 29,54M |
| 2026-07-23 | CNY 3,58 | +%2,58 | CNY 3,49 | CNY 3,59 | CNY 3,45 | 28,98M |
| 2026-07-22 | CNY 3,49 | %0,00 | CNY 3,46 | CNY 3,52 | CNY 3,43 | 23,72M |
| 2026-07-21 | CNY 3,49 | +%0,58 | CNY 3,49 | CNY 3,51 | CNY 3,39 | 37,23M |
| 2026-07-20 | CNY 3,47 | -%0,86 | CNY 3,50 | CNY 3,59 | CNY 3,42 | 41,56M |
| 2026-07-17 | CNY 3,50 | -%5,15 | CNY 3,69 | CNY 3,74 | CNY 3,50 | 43,12M |
| 2026-07-16 | CNY 3,69 | +%1,37 | CNY 3,60 | CNY 3,74 | CNY 3,56 | 40,51M |
| 2026-07-15 | CNY 3,64 | +%1,11 | CNY 3,57 | CNY 3,70 | CNY 3,55 | 40,38M |
| 2026-07-14 | CNY 3,60 | +%1,98 | CNY 3,53 | CNY 3,60 | CNY 3,45 | 34,61M |
| 2026-07-13 | CNY 3,53 | -%5,11 | CNY 3,69 | CNY 3,73 | CNY 3,51 | 42,00M |
| 2026-07-10 | CNY 3,72 | +%2,48 | CNY 3,60 | CNY 3,79 | CNY 3,55 | 54,88M |
| 2026-07-09 | CNY 3,63 | -%1,09 | CNY 3,61 | CNY 3,68 | CNY 3,54 | 46,78M |
| 2026-07-08 | CNY 3,67 | -%0,81 | CNY 3,82 | CNY 3,85 | CNY 3,64 | 56,82M |
| 2026-07-07 | CNY 3,70 | -%3,90 | CNY 3,83 | CNY 3,85 | CNY 3,68 | 30,01M |
| 2026-07-06 | CNY 3,85 | -%1,53 | CNY 3,90 | CNY 3,97 | CNY 3,84 | 27,22M |
| 2026-07-03 | CNY 3,91 | +%0,77 | CNY 3,92 | CNY 3,95 | CNY 3,84 | 32,84M |
| 2026-07-02 | CNY 3,88 | +%0,52 | CNY 3,86 | CNY 3,98 | CNY 3,84 | 41,22M |
| 2026-07-01 | CNY 3,86 | +%0,78 | CNY 3,81 | CNY 3,91 | CNY 3,79 | 35,15M |
| 2026-06-30 | CNY 3,83 | +%1,06 | CNY 3,81 | CNY 3,86 | CNY 3,76 | 35,85M |
| 2026-06-29 | CNY 3,79 | -%0,52 | CNY 3,79 | CNY 3,83 | CNY 3,69 | 41,70M |
| 2026-06-26 | CNY 3,81 | -%3,30 | CNY 3,93 | CNY 3,94 | CNY 3,79 | 38,63M |
| 2026-06-25 | CNY 3,94 | -%0,51 | CNY 3,96 | CNY 4,01 | CNY 3,90 | 34,78M |
| 2026-06-24 | CNY 3,96 | -%4,81 | CNY 4,14 | CNY 4,16 | CNY 3,93 | 40,80M |
| 2026-06-23 | CNY 4,16 | +%0,97 | CNY 4,09 | CNY 4,21 | CNY 4,07 | 36,03M |
| 2026-06-22 | CNY 4,12 | -%1,67 | CNY 4,14 | CNY 4,17 | CNY 4,02 | 38,84M |
| 2026-06-18 | CNY 4,19 | -%1,41 | CNY 4,23 | CNY 4,24 | CNY 4,09 | 35,75M |
| 2026-06-17 | CNY 4,25 | -%4,71 | CNY 4,42 | CNY 4,45 | CNY 4,22 | 49,35M |
| 2026-06-16 | CNY 4,46 | +%0,90 | CNY 4,41 | CNY 4,48 | CNY 4,33 | 32,13M |
| 2026-06-15 | CNY 4,42 | +%0,23 | CNY 4,44 | CNY 4,53 | CNY 4,38 | 31,95M |
| 2026-06-12 | CNY 4,41 | +%2,08 | CNY 4,33 | CNY 4,44 | CNY 4,31 | 41,56M |
| 2026-06-11 | CNY 4,32 | -%3,57 | CNY 4,45 | CNY 4,47 | CNY 4,30 | 37,83M |
| 2026-06-10 | CNY 4,48 | +%0,67 | CNY 4,44 | CNY 4,55 | CNY 4,40 | 46,80M |
| 2026-06-09 | CNY 4,45 | +%0,91 | CNY 4,41 | CNY 4,48 | CNY 4,35 | 34,19M |
| 2026-06-08 | CNY 4,41 | -%2,86 | CNY 4,47 | CNY 4,60 | CNY 4,34 | 46,09M |
| 2026-06-05 | CNY 4,54 | %0,00 | CNY 4,53 | CNY 4,65 | CNY 4,50 | 39,46M |
| 2026-06-04 | CNY 4,54 | -%0,44 | CNY 4,53 | CNY 4,56 | CNY 4,47 | 27,43M |
| 2026-06-03 | CNY 4,56 | +%0,22 | CNY 4,55 | CNY 4,59 | CNY 4,45 | 34,61M |
| 2026-06-02 | CNY 4,55 | -%3,60 | CNY 4,71 | CNY 4,72 | CNY 4,48 | 46,76M |
| 2026-06-01 | CNY 4,72 | +%1,51 | CNY 4,65 | CNY 4,75 | CNY 4,58 | 33,41M |
| 2026-05-29 | CNY 4,65 | -%0,21 | CNY 4,65 | CNY 4,82 | CNY 4,63 | 60,28M |
| 2026-05-28 | CNY 4,66 | -%0,43 | CNY 4,70 | CNY 4,74 | CNY 4,53 | 38,51M |
| 2026-05-27 | CNY 4,68 | -%1,68 | CNY 4,72 | CNY 4,78 | CNY 4,63 | 33,25M |
| 2026-05-26 | CNY 4,76 | +%0,42 | CNY 4,70 | CNY 4,78 | CNY 4,67 | 35,04M |