Hainan Expressway Co., Ltd Class A 000886
SZSE · Çin · Endüstriyel Hizmetler
CNY 4,73+0,04 (+%0,85)
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 4,73 | +%0,85 | CNY 4,76 | CNY 4,79 | CNY 4,64 | 13,95M |
| 2026-09-29 | CNY 4,69 | +%2,85 | CNY 4,55 | CNY 4,72 | CNY 4,54 | 13,81M |
| 2026-09-28 | CNY 4,56 | -%1,08 | CNY 4,64 | CNY 4,64 | CNY 4,53 | 11,41M |
| 2026-09-24 | CNY 4,61 | -%1,07 | CNY 4,65 | CNY 4,67 | CNY 4,57 | 9,76M |
| 2026-09-23 | CNY 4,66 | -%1,06 | CNY 4,69 | CNY 4,72 | CNY 4,63 | 10,37M |
| 2026-09-22 | CNY 4,71 | -%1,67 | CNY 4,76 | CNY 4,78 | CNY 4,63 | 18,73M |
| 2026-09-21 | CNY 4,79 | +%2,35 | CNY 4,67 | CNY 4,79 | CNY 4,64 | 12,36M |
| 2026-09-18 | CNY 4,68 | %0,00 | CNY 4,67 | CNY 4,71 | CNY 4,64 | 11,52M |
| 2026-09-17 | CNY 4,68 | +%0,86 | CNY 4,63 | CNY 4,68 | CNY 4,56 | 12,42M |
| 2026-09-16 | CNY 4,64 | +%0,87 | CNY 4,59 | CNY 4,67 | CNY 4,56 | 11,52M |
| 2026-09-15 | CNY 4,60 | -%2,75 | CNY 4,72 | CNY 4,77 | CNY 4,59 | 12,46M |
| 2026-09-14 | CNY 4,73 | -%0,63 | CNY 4,76 | CNY 4,81 | CNY 4,67 | 12,17M |
| 2026-09-11 | CNY 4,76 | -%2,66 | CNY 4,86 | CNY 4,91 | CNY 4,69 | 15,74M |
| 2026-09-10 | CNY 4,89 | -%0,41 | CNY 4,88 | CNY 4,96 | CNY 4,82 | 17,47M |
| 2026-09-09 | CNY 4,91 | +%0,41 | CNY 4,89 | CNY 4,95 | CNY 4,83 | 15,90M |
| 2026-09-08 | CNY 4,89 | +%1,03 | CNY 4,81 | CNY 4,92 | CNY 4,81 | 16,55M |
| 2026-09-07 | CNY 4,84 | +%1,26 | CNY 4,79 | CNY 4,86 | CNY 4,76 | 14,35M |
| 2026-09-04 | CNY 4,78 | +%2,14 | CNY 4,70 | CNY 4,86 | CNY 4,66 | 18,82M |
| 2026-09-03 | CNY 4,68 | -%0,64 | CNY 4,76 | CNY 4,79 | CNY 4,66 | 12,03M |
| 2026-09-02 | CNY 4,71 | -%1,88 | CNY 4,75 | CNY 4,79 | CNY 4,71 | 13,20M |
| 2026-09-01 | CNY 4,80 | +%1,27 | CNY 4,76 | CNY 4,83 | CNY 4,70 | 15,53M |
| 2026-08-31 | CNY 4,74 | -%2,47 | CNY 4,87 | CNY 4,89 | CNY 4,72 | 21,39M |
| 2026-08-28 | CNY 4,86 | +%2,32 | CNY 4,77 | CNY 4,90 | CNY 4,76 | 24,87M |
| 2026-08-27 | CNY 4,75 | +%0,21 | CNY 4,75 | CNY 4,79 | CNY 4,68 | 15,67M |
| 2026-08-26 | CNY 4,74 | +%1,50 | CNY 4,68 | CNY 4,79 | CNY 4,66 | 14,76M |
| 2026-08-25 | CNY 4,67 | +%2,64 | CNY 4,53 | CNY 4,69 | CNY 4,51 | 15,88M |
| 2026-08-24 | CNY 4,55 | +%0,22 | CNY 4,53 | CNY 4,61 | CNY 4,51 | 10,63M |
| 2026-08-21 | CNY 4,54 | -%0,22 | CNY 4,52 | CNY 4,55 | CNY 4,47 | 11,04M |
| 2026-08-20 | CNY 4,55 | +%2,02 | CNY 4,46 | CNY 4,57 | CNY 4,46 | 14,79M |
| 2026-08-19 | CNY 4,46 | -%2,62 | CNY 4,56 | CNY 4,59 | CNY 4,45 | 10,88M |
| 2026-08-18 | CNY 4,58 | +%0,22 | CNY 4,56 | CNY 4,60 | CNY 4,55 | 13,10M |
| 2026-08-17 | CNY 4,57 | +%1,11 | CNY 4,50 | CNY 4,57 | CNY 4,47 | 12,92M |
| 2026-08-14 | CNY 4,52 | -%0,22 | CNY 4,53 | CNY 4,54 | CNY 4,45 | 10,67M |
| 2026-08-13 | CNY 4,53 | -%1,74 | CNY 4,62 | CNY 4,63 | CNY 4,52 | 15,63M |
| 2026-08-12 | CNY 4,61 | +%1,32 | CNY 4,56 | CNY 4,63 | CNY 4,54 | 12,71M |
| 2026-08-11 | CNY 4,55 | -%1,09 | CNY 4,60 | CNY 4,61 | CNY 4,52 | 9,48M |
| 2026-08-10 | CNY 4,60 | +%1,55 | CNY 4,53 | CNY 4,61 | CNY 4,51 | 12,69M |
| 2026-08-07 | CNY 4,53 | -%1,09 | CNY 4,57 | CNY 4,58 | CNY 4,45 | 14,94M |
| 2026-08-06 | CNY 4,58 | -%1,08 | CNY 4,62 | CNY 4,66 | CNY 4,54 | 12,99M |
| 2026-08-05 | CNY 4,63 | -%1,07 | CNY 4,67 | CNY 4,70 | CNY 4,58 | 15,30M |
| 2026-08-04 | CNY 4,68 | -%0,43 | CNY 4,78 | CNY 4,80 | CNY 4,63 | 13,67M |
| 2026-08-03 | CNY 4,70 | +%2,40 | CNY 4,59 | CNY 4,70 | CNY 4,58 | 13,37M |
| 2026-07-31 | CNY 4,59 | +%0,44 | CNY 4,56 | CNY 4,60 | CNY 4,51 | 11,28M |
| 2026-07-30 | CNY 4,57 | +%0,66 | CNY 4,55 | CNY 4,64 | CNY 4,50 | 15,73M |
| 2026-07-29 | CNY 4,54 | +%0,67 | CNY 4,49 | CNY 4,60 | CNY 4,48 | 13,65M |
| 2026-07-28 | CNY 4,51 | +%1,12 | CNY 4,44 | CNY 4,55 | CNY 4,44 | 12,67M |
| 2026-07-27 | CNY 4,46 | +%1,59 | CNY 4,38 | CNY 4,49 | CNY 4,35 | 12,00M |
| 2026-07-24 | CNY 4,39 | -%2,66 | CNY 4,49 | CNY 4,55 | CNY 4,37 | 11,84M |
| 2026-07-23 | CNY 4,51 | +%2,27 | CNY 4,41 | CNY 4,51 | CNY 4,37 | 13,12M |
| 2026-07-22 | CNY 4,41 | +%0,23 | CNY 4,39 | CNY 4,43 | CNY 4,35 | 14,19M |
| 2026-07-21 | CNY 4,40 | -%1,12 | CNY 4,46 | CNY 4,47 | CNY 4,36 | 21,20M |
| 2026-07-20 | CNY 4,45 | +%0,23 | CNY 4,44 | CNY 4,53 | CNY 4,40 | 25,42M |
| 2026-07-17 | CNY 4,44 | -%1,11 | CNY 4,48 | CNY 4,59 | CNY 4,38 | 23,33M |
| 2026-07-16 | CNY 4,49 | +%1,58 | CNY 4,37 | CNY 4,54 | CNY 4,36 | 28,26M |
| 2026-07-15 | CNY 4,42 | +%5,24 | CNY 4,39 | CNY 4,49 | CNY 4,31 | 37,56M |
| 2026-07-14 | CNY 4,20 | +%0,96 | CNY 4,16 | CNY 4,21 | CNY 4,10 | 15,72M |
| 2026-07-13 | CNY 4,16 | -%2,80 | CNY 4,26 | CNY 4,29 | CNY 4,15 | 16,18M |
| 2026-07-10 | CNY 4,28 | +%3,13 | CNY 4,16 | CNY 4,34 | CNY 4,07 | 23,36M |
| 2026-07-09 | CNY 4,15 | +%1,22 | CNY 4,09 | CNY 4,18 | CNY 4,04 | 19,65M |
| 2026-07-08 | CNY 4,10 | +%0,74 | CNY 4,07 | CNY 4,13 | CNY 4,01 | 12,63M |
| 2026-07-07 | CNY 4,07 | -%2,63 | CNY 4,17 | CNY 4,18 | CNY 4,05 | 11,53M |
| 2026-07-06 | CNY 4,18 | -%0,48 | CNY 4,21 | CNY 4,28 | CNY 4,16 | 13,98M |
| 2026-07-03 | CNY 4,20 | +%0,24 | CNY 4,17 | CNY 4,25 | CNY 4,12 | 15,91M |
| 2026-07-02 | CNY 4,19 | +%0,96 | CNY 4,15 | CNY 4,30 | CNY 4,12 | 19,06M |
| 2026-07-01 | CNY 4,15 | +%1,72 | CNY 4,08 | CNY 4,20 | CNY 4,05 | 14,88M |
| 2026-06-30 | CNY 4,08 | %0,00 | CNY 4,06 | CNY 4,13 | CNY 4,03 | 12,10M |
| 2026-06-29 | CNY 4,08 | -%0,24 | CNY 4,08 | CNY 4,11 | CNY 3,95 | 16,06M |
| 2026-06-26 | CNY 4,09 | -%3,08 | CNY 4,22 | CNY 4,22 | CNY 4,08 | 16,13M |
| 2026-06-25 | CNY 4,22 | -%0,47 | CNY 4,22 | CNY 4,28 | CNY 4,17 | 14,40M |
| 2026-06-24 | CNY 4,24 | -%2,75 | CNY 4,36 | CNY 4,39 | CNY 4,17 | 15,68M |
| 2026-06-23 | CNY 4,36 | +%1,16 | CNY 4,28 | CNY 4,45 | CNY 4,27 | 16,90M |
| 2026-06-22 | CNY 4,31 | +%1,41 | CNY 4,27 | CNY 4,32 | CNY 4,15 | 16,73M |
| 2026-06-18 | CNY 4,25 | -%0,23 | CNY 4,27 | CNY 4,32 | CNY 4,19 | 11,60M |
| 2026-06-17 | CNY 4,26 | -%2,52 | CNY 4,35 | CNY 4,36 | CNY 4,22 | 12,72M |
| 2026-06-16 | CNY 4,37 | -%0,68 | CNY 4,41 | CNY 4,42 | CNY 4,29 | 11,61M |
| 2026-06-15 | CNY 4,40 | +%0,69 | CNY 4,37 | CNY 4,51 | CNY 4,37 | 13,72M |
| 2026-06-12 | CNY 4,37 | +%2,58 | CNY 4,33 | CNY 4,39 | CNY 4,24 | 21,72M |
| 2026-06-11 | CNY 4,26 | -%2,29 | CNY 4,36 | CNY 4,36 | CNY 4,23 | 15,69M |
| 2026-06-10 | CNY 4,36 | -%0,91 | CNY 4,38 | CNY 4,41 | CNY 4,32 | 11,65M |
| 2026-06-09 | CNY 4,40 | -%0,23 | CNY 4,50 | CNY 4,50 | CNY 4,36 | 14,34M |
| 2026-06-08 | CNY 4,41 | -%3,29 | CNY 4,51 | CNY 4,56 | CNY 4,34 | 16,88M |
| 2026-06-05 | CNY 4,56 | +%0,44 | CNY 4,54 | CNY 4,62 | CNY 4,50 | 15,39M |
| 2026-06-04 | CNY 4,54 | -%2,58 | CNY 4,64 | CNY 4,68 | CNY 4,50 | 13,86M |
| 2026-06-03 | CNY 4,66 | -%1,27 | CNY 4,72 | CNY 4,72 | CNY 4,62 | 11,36M |
| 2026-06-02 | CNY 4,72 | -%2,68 | CNY 4,87 | CNY 4,87 | CNY 4,70 | 14,44M |
| 2026-06-01 | CNY 4,85 | +%1,25 | CNY 4,76 | CNY 4,88 | CNY 4,75 | 14,50M |
| 2026-05-29 | CNY 4,79 | %0,00 | CNY 4,82 | CNY 4,88 | CNY 4,76 | 15,96M |
| 2026-05-28 | CNY 4,79 | +%0,21 | CNY 4,75 | CNY 4,84 | CNY 4,70 | 13,31M |
| 2026-05-27 | CNY 4,78 | -%3,04 | CNY 4,95 | CNY 4,95 | CNY 4,75 | 15,48M |
| 2026-05-26 | CNY 4,93 | -%1,99 | CNY 5,02 | CNY 5,04 | CNY 4,85 | 17,74M |