CNFC Overseas Fisheries Co., Ltd. Class A 000798
SZSE · Çin · Proses Endüstrileri
CNY 9,79+0,19 (+%1,98)
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 9,79 | +%1,98 | CNY 9,71 | CNY 9,89 | CNY 9,65 | 11,16M |
| 2026-09-29 | CNY 9,60 | -%1,54 | CNY 9,72 | CNY 9,81 | CNY 9,58 | 11,82M |
| 2026-09-28 | CNY 9,75 | -%2,30 | CNY 9,99 | CNY 10,10 | CNY 9,72 | 13,52M |
| 2026-09-24 | CNY 9,98 | -%1,09 | CNY 10,07 | CNY 10,17 | CNY 9,92 | 13,35M |
| 2026-09-23 | CNY 10,09 | -%2,98 | CNY 10,38 | CNY 10,39 | CNY 10,05 | 16,79M |
| 2026-09-22 | CNY 10,40 | %0,00 | CNY 10,29 | CNY 10,52 | CNY 10,18 | 21,65M |
| 2026-09-21 | CNY 10,40 | +%2,46 | CNY 10,12 | CNY 10,48 | CNY 10,10 | 23,68M |
| 2026-09-18 | CNY 10,15 | -%1,74 | CNY 9,93 | CNY 10,26 | CNY 9,85 | 28,72M |
| 2026-09-17 | CNY 10,33 | +%2,68 | CNY 10,08 | CNY 10,46 | CNY 9,80 | 40,50M |
| 2026-09-16 | CNY 10,06 | +%1,11 | CNY 9,90 | CNY 10,13 | CNY 9,79 | 26,23M |
| 2026-09-15 | CNY 9,95 | -%3,12 | CNY 10,35 | CNY 10,47 | CNY 9,90 | 32,44M |
| 2026-09-14 | CNY 10,27 | -%3,20 | CNY 10,55 | CNY 10,59 | CNY 10,09 | 42,53M |
| 2026-09-11 | CNY 10,61 | -%7,90 | CNY 11,74 | CNY 11,83 | CNY 10,40 | 68,20M |
| 2026-09-10 | CNY 11,52 | -%9,08 | CNY 12,16 | CNY 12,97 | CNY 11,40 | 82,69M |
| 2026-09-09 | CNY 12,67 | +%9,98 | CNY 11,61 | CNY 12,67 | CNY 11,51 | 94,47M |
| 2026-09-08 | CNY 11,52 | +%3,32 | CNY 11,96 | CNY 12,27 | CNY 11,36 | 87,03M |
| 2026-09-07 | CNY 11,15 | +%9,96 | CNY 10,68 | CNY 11,15 | CNY 10,47 | 24,45M |
| 2026-09-04 | CNY 10,14 | +%9,98 | CNY 9,24 | CNY 10,14 | CNY 9,15 | 21,59M |
| 2026-09-03 | CNY 9,22 | -%1,81 | CNY 9,36 | CNY 9,55 | CNY 9,17 | 19,98M |
| 2026-09-02 | CNY 9,39 | -%6,10 | CNY 10,00 | CNY 10,00 | CNY 9,35 | 30,83M |
| 2026-09-01 | CNY 10,00 | +%3,95 | CNY 9,56 | CNY 10,16 | CNY 9,50 | 43,39M |
| 2026-08-31 | CNY 9,62 | -%4,94 | CNY 9,77 | CNY 10,05 | CNY 9,50 | 47,55M |
| 2026-08-28 | CNY 10,12 | +%10,00 | CNY 9,28 | CNY 10,12 | CNY 9,22 | 31,98M |
| 2026-08-27 | CNY 9,20 | +%0,22 | CNY 9,13 | CNY 9,27 | CNY 9,11 | 16,25M |
| 2026-08-26 | CNY 9,18 | +%1,89 | CNY 8,90 | CNY 9,41 | CNY 8,90 | 21,55M |
| 2026-08-25 | CNY 9,01 | +%3,56 | CNY 8,62 | CNY 9,06 | CNY 8,60 | 19,16M |
| 2026-08-24 | CNY 8,70 | -%0,23 | CNY 8,67 | CNY 8,88 | CNY 8,57 | 15,89M |
| 2026-08-21 | CNY 8,72 | +%2,83 | CNY 8,55 | CNY 8,84 | CNY 8,48 | 17,53M |
| 2026-08-20 | CNY 8,48 | -%0,35 | CNY 8,36 | CNY 8,62 | CNY 8,29 | 17,44M |
| 2026-08-19 | CNY 8,51 | -%4,38 | CNY 8,93 | CNY 8,96 | CNY 8,48 | 29,22M |
| 2026-08-18 | CNY 8,90 | +%5,45 | CNY 8,40 | CNY 9,28 | CNY 8,38 | 36,96M |
| 2026-08-17 | CNY 8,44 | +%0,72 | CNY 8,40 | CNY 8,52 | CNY 8,31 | 7,18M |
| 2026-08-14 | CNY 8,38 | -%0,24 | CNY 8,43 | CNY 8,43 | CNY 8,25 | 6,02M |
| 2026-08-13 | CNY 8,40 | +%0,36 | CNY 8,35 | CNY 8,46 | CNY 8,24 | 8,60M |
| 2026-08-12 | CNY 8,37 | +%0,72 | CNY 8,38 | CNY 8,41 | CNY 8,25 | 4,79M |
| 2026-08-11 | CNY 8,31 | -%1,42 | CNY 8,38 | CNY 8,55 | CNY 8,30 | 8,18M |
| 2026-08-10 | CNY 8,43 | +%4,46 | CNY 8,05 | CNY 8,59 | CNY 8,04 | 12,08M |
| 2026-08-07 | CNY 8,07 | -%0,98 | CNY 8,10 | CNY 8,13 | CNY 7,92 | 6,40M |
| 2026-08-06 | CNY 8,15 | +%1,62 | CNY 7,97 | CNY 8,16 | CNY 7,95 | 7,06M |
| 2026-08-05 | CNY 8,02 | -%0,62 | CNY 8,07 | CNY 8,10 | CNY 7,95 | 5,72M |
| 2026-08-04 | CNY 8,07 | -%0,74 | CNY 8,13 | CNY 8,18 | CNY 8,01 | 5,53M |
| 2026-08-03 | CNY 8,13 | +%2,26 | CNY 7,93 | CNY 8,14 | CNY 7,90 | 6,76M |
| 2026-07-31 | CNY 7,95 | +%1,02 | CNY 7,79 | CNY 7,95 | CNY 7,79 | 5,78M |
| 2026-07-30 | CNY 7,87 | +%0,13 | CNY 7,79 | CNY 8,01 | CNY 7,79 | 7,12M |
| 2026-07-29 | CNY 7,86 | +%1,55 | CNY 7,80 | CNY 7,92 | CNY 7,72 | 5,68M |
| 2026-07-28 | CNY 7,74 | +%1,44 | CNY 7,64 | CNY 7,80 | CNY 7,56 | 5,02M |
| 2026-07-27 | CNY 7,63 | +%2,83 | CNY 7,43 | CNY 7,65 | CNY 7,38 | 5,05M |
| 2026-07-24 | CNY 7,42 | -%3,76 | CNY 7,70 | CNY 7,75 | CNY 7,42 | 6,00M |
| 2026-07-23 | CNY 7,71 | +%3,07 | CNY 7,48 | CNY 7,73 | CNY 7,38 | 7,29M |
| 2026-07-22 | CNY 7,48 | +%0,13 | CNY 7,44 | CNY 7,56 | CNY 7,37 | 7,15M |
| 2026-07-21 | CNY 7,47 | -%3,74 | CNY 7,77 | CNY 7,77 | CNY 7,39 | 11,63M |
| 2026-07-20 | CNY 7,76 | -%1,02 | CNY 7,80 | CNY 7,97 | CNY 7,68 | 10,54M |
| 2026-07-17 | CNY 7,84 | -%0,76 | CNY 7,87 | CNY 8,11 | CNY 7,74 | 12,10M |
| 2026-07-16 | CNY 7,90 | +%3,00 | CNY 7,66 | CNY 7,94 | CNY 7,60 | 13,52M |
| 2026-07-15 | CNY 7,67 | +%3,93 | CNY 7,66 | CNY 7,77 | CNY 7,44 | 14,09M |
| 2026-07-14 | CNY 7,38 | +%2,50 | CNY 7,14 | CNY 7,38 | CNY 7,10 | 5,26M |
| 2026-07-13 | CNY 7,20 | -%1,91 | CNY 7,37 | CNY 7,39 | CNY 7,16 | 4,58M |
| 2026-07-10 | CNY 7,34 | +%2,37 | CNY 7,19 | CNY 7,45 | CNY 7,05 | 6,52M |
| 2026-07-09 | CNY 7,17 | -%0,97 | CNY 7,20 | CNY 7,25 | CNY 7,05 | 5,54M |
| 2026-07-08 | CNY 7,24 | -%0,28 | CNY 7,24 | CNY 7,28 | CNY 7,09 | 5,57M |
| 2026-07-07 | CNY 7,26 | -%3,07 | CNY 7,47 | CNY 7,55 | CNY 7,22 | 5,12M |
| 2026-07-06 | CNY 7,49 | -%0,40 | CNY 7,54 | CNY 7,62 | CNY 7,42 | 6,46M |
| 2026-07-03 | CNY 7,52 | +%2,45 | CNY 7,39 | CNY 7,54 | CNY 7,36 | 6,38M |
| 2026-07-02 | CNY 7,34 | +%0,96 | CNY 7,30 | CNY 7,54 | CNY 7,23 | 7,95M |
| 2026-07-01 | CNY 7,27 | +%2,97 | CNY 7,09 | CNY 7,37 | CNY 7,03 | 8,57M |
| 2026-06-30 | CNY 7,06 | -%0,14 | CNY 7,12 | CNY 7,19 | CNY 6,92 | 6,66M |
| 2026-06-29 | CNY 7,07 | +%1,00 | CNY 6,96 | CNY 7,17 | CNY 6,80 | 7,82M |
| 2026-06-26 | CNY 7,00 | -%2,37 | CNY 7,12 | CNY 7,14 | CNY 6,94 | 5,90M |
| 2026-06-25 | CNY 7,17 | -%1,51 | CNY 7,23 | CNY 7,27 | CNY 7,08 | 6,34M |
| 2026-06-24 | CNY 7,28 | -%3,70 | CNY 7,55 | CNY 7,55 | CNY 7,23 | 7,20M |
| 2026-06-23 | CNY 7,56 | +%1,61 | CNY 7,44 | CNY 7,68 | CNY 7,38 | 7,42M |
| 2026-06-22 | CNY 7,44 | -%0,53 | CNY 7,40 | CNY 7,47 | CNY 7,23 | 7,28M |
| 2026-06-18 | CNY 7,48 | -%1,32 | CNY 7,62 | CNY 7,62 | CNY 7,42 | 5,98M |
| 2026-06-17 | CNY 7,58 | -%1,94 | CNY 7,94 | CNY 7,98 | CNY 7,54 | 8,01M |
| 2026-06-16 | CNY 7,73 | -%0,51 | CNY 7,76 | CNY 7,77 | CNY 7,59 | 5,88M |
| 2026-06-15 | CNY 7,77 | -%0,89 | CNY 7,90 | CNY 8,02 | CNY 7,70 | 7,44M |
| 2026-06-12 | CNY 7,84 | +%1,69 | CNY 7,78 | CNY 7,93 | CNY 7,71 | 6,79M |
| 2026-06-11 | CNY 7,71 | -%0,90 | CNY 7,76 | CNY 7,83 | CNY 7,63 | 4,79M |
| 2026-06-10 | CNY 7,78 | -%0,26 | CNY 7,80 | CNY 7,86 | CNY 7,66 | 6,21M |
| 2026-06-09 | CNY 7,80 | -%1,14 | CNY 7,95 | CNY 7,95 | CNY 7,74 | 6,59M |
| 2026-06-08 | CNY 7,89 | -%1,99 | CNY 8,11 | CNY 8,21 | CNY 7,80 | 8,28M |
| 2026-06-05 | CNY 8,05 | -%1,95 | CNY 8,17 | CNY 8,32 | CNY 8,02 | 9,80M |
| 2026-06-04 | CNY 8,21 | %0,00 | CNY 8,30 | CNY 8,69 | CNY 8,12 | 13,62M |
| 2026-06-03 | CNY 8,21 | -%1,44 | CNY 8,42 | CNY 8,42 | CNY 8,16 | 5,42M |
| 2026-06-02 | CNY 8,33 | -%3,81 | CNY 8,65 | CNY 8,65 | CNY 8,28 | 6,40M |
| 2026-06-01 | CNY 8,66 | +%3,22 | CNY 8,35 | CNY 8,69 | CNY 8,30 | 6,51M |
| 2026-05-29 | CNY 8,39 | -%0,24 | CNY 8,41 | CNY 8,45 | CNY 8,32 | 5,05M |
| 2026-05-28 | CNY 8,41 | +%0,48 | CNY 8,34 | CNY 8,47 | CNY 8,24 | 5,40M |
| 2026-05-27 | CNY 8,37 | -%1,76 | CNY 8,52 | CNY 8,57 | CNY 8,27 | 6,26M |
| 2026-05-26 | CNY 8,52 | -%1,16 | CNY 8,60 | CNY 8,64 | CNY 8,42 | 4,94M |