Vontron Technology Co., Ltd. Class A 000920
SZSE · Çin · Üretici İmalatı
CNY 12,43+0,27 (+%2,22)
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 12,43 | +%2,22 | CNY 12,29 | CNY 12,95 | CNY 12,24 | 18,43M |
| 2026-09-29 | CNY 12,16 | -%0,65 | CNY 12,15 | CNY 12,34 | CNY 12,12 | 9,16M |
| 2026-09-28 | CNY 12,24 | -%3,70 | CNY 12,56 | CNY 12,87 | CNY 12,12 | 17,22M |
| 2026-09-24 | CNY 12,71 | +%2,42 | CNY 12,42 | CNY 13,10 | CNY 12,36 | 31,43M |
| 2026-09-23 | CNY 12,41 | -%2,82 | CNY 12,65 | CNY 12,75 | CNY 12,35 | 18,48M |
| 2026-09-22 | CNY 12,77 | -%1,31 | CNY 12,94 | CNY 13,13 | CNY 12,68 | 23,53M |
| 2026-09-21 | CNY 12,94 | -%1,67 | CNY 13,16 | CNY 13,25 | CNY 12,78 | 39,03M |
| 2026-09-18 | CNY 13,16 | +%4,20 | CNY 13,17 | CNY 13,89 | CNY 12,96 | 56,71M |
| 2026-09-17 | CNY 12,63 | +%10,02 | CNY 11,44 | CNY 12,63 | CNY 11,40 | 16,66M |
| 2026-09-16 | CNY 11,48 | +%2,41 | CNY 11,23 | CNY 11,52 | CNY 11,13 | 4,94M |
| 2026-09-15 | CNY 11,21 | -%1,49 | CNY 11,38 | CNY 11,42 | CNY 11,18 | 4,14M |
| 2026-09-14 | CNY 11,38 | +%0,98 | CNY 11,20 | CNY 11,46 | CNY 11,16 | 4,42M |
| 2026-09-11 | CNY 11,27 | -%2,25 | CNY 11,41 | CNY 11,44 | CNY 11,08 | 6,80M |
| 2026-09-10 | CNY 11,53 | -%1,03 | CNY 11,64 | CNY 11,66 | CNY 11,46 | 4,67M |
| 2026-09-09 | CNY 11,65 | +%2,01 | CNY 11,42 | CNY 11,66 | CNY 11,36 | 7,31M |
| 2026-09-08 | CNY 11,42 | +%0,97 | CNY 11,32 | CNY 11,52 | CNY 11,27 | 5,30M |
| 2026-09-07 | CNY 11,31 | -%0,18 | CNY 11,29 | CNY 11,42 | CNY 11,20 | 5,13M |
| 2026-09-04 | CNY 11,33 | -%1,65 | CNY 11,51 | CNY 11,74 | CNY 11,27 | 7,01M |
| 2026-09-03 | CNY 11,52 | +%0,09 | CNY 11,56 | CNY 11,64 | CNY 11,33 | 5,34M |
| 2026-09-02 | CNY 11,51 | -%0,78 | CNY 11,51 | CNY 11,58 | CNY 11,39 | 4,45M |
| 2026-09-01 | CNY 11,60 | -%0,85 | CNY 11,75 | CNY 11,81 | CNY 11,54 | 5,90M |
| 2026-08-31 | CNY 11,70 | +%0,95 | CNY 11,48 | CNY 11,73 | CNY 11,41 | 6,47M |
| 2026-08-28 | CNY 11,59 | +%0,52 | CNY 11,55 | CNY 11,65 | CNY 11,49 | 6,35M |
| 2026-08-27 | CNY 11,53 | +%0,70 | CNY 11,41 | CNY 11,60 | CNY 11,35 | 6,22M |
| 2026-08-26 | CNY 11,45 | +%0,35 | CNY 11,43 | CNY 11,55 | CNY 11,37 | 5,98M |
| 2026-08-25 | CNY 11,41 | +%0,80 | CNY 11,25 | CNY 11,48 | CNY 11,12 | 5,20M |
| 2026-08-24 | CNY 11,32 | -%1,57 | CNY 11,42 | CNY 11,53 | CNY 11,16 | 7,37M |
| 2026-08-21 | CNY 11,50 | +%3,70 | CNY 11,15 | CNY 11,64 | CNY 11,11 | 11,40M |
| 2026-08-20 | CNY 11,09 | -%0,54 | CNY 11,21 | CNY 11,30 | CNY 11,03 | 5,37M |
| 2026-08-19 | CNY 11,15 | -%5,35 | CNY 11,59 | CNY 11,62 | CNY 11,10 | 8,11M |
| 2026-08-18 | CNY 11,78 | -%1,01 | CNY 11,90 | CNY 11,97 | CNY 11,68 | 5,49M |
| 2026-08-17 | CNY 11,90 | +%1,36 | CNY 11,73 | CNY 11,91 | CNY 11,55 | 7,16M |
| 2026-08-14 | CNY 11,74 | +%1,65 | CNY 11,56 | CNY 11,75 | CNY 11,53 | 5,73M |
| 2026-08-13 | CNY 11,55 | -%2,28 | CNY 11,88 | CNY 11,90 | CNY 11,51 | 8,82M |
| 2026-08-12 | CNY 11,82 | +%1,72 | CNY 11,57 | CNY 11,82 | CNY 11,55 | 6,91M |
| 2026-08-11 | CNY 11,62 | -%0,43 | CNY 11,61 | CNY 11,75 | CNY 11,46 | 8,04M |
| 2026-08-10 | CNY 11,67 | +%0,60 | CNY 11,51 | CNY 11,68 | CNY 11,46 | 8,02M |
| 2026-08-07 | CNY 11,60 | +%0,43 | CNY 11,58 | CNY 11,60 | CNY 11,24 | 10,27M |
| 2026-08-06 | CNY 11,55 | +%0,87 | CNY 11,32 | CNY 11,55 | CNY 11,31 | 11,46M |
| 2026-08-05 | CNY 11,45 | +%2,88 | CNY 11,15 | CNY 11,46 | CNY 11,07 | 12,78M |
| 2026-08-04 | CNY 11,13 | +%2,77 | CNY 10,94 | CNY 11,16 | CNY 10,84 | 9,75M |
| 2026-08-03 | CNY 10,83 | +%1,12 | CNY 10,74 | CNY 10,87 | CNY 10,64 | 8,04M |
| 2026-07-31 | CNY 10,71 | +%2,00 | CNY 10,89 | CNY 11,18 | CNY 10,71 | 13,55M |
| 2026-07-30 | CNY 10,50 | -%6,67 | CNY 11,17 | CNY 11,22 | CNY 10,44 | 19,87M |
| 2026-07-29 | CNY 11,25 | -%1,49 | CNY 11,43 | CNY 11,49 | CNY 10,93 | 17,15M |
| 2026-07-28 | CNY 11,42 | -%4,27 | CNY 11,80 | CNY 12,10 | CNY 11,36 | 15,52M |
| 2026-07-27 | CNY 11,93 | +%2,58 | CNY 11,58 | CNY 11,93 | CNY 11,20 | 15,11M |
| 2026-07-24 | CNY 11,63 | -%3,08 | CNY 11,71 | CNY 12,10 | CNY 11,61 | 14,52M |
| 2026-07-23 | CNY 12,00 | +%1,01 | CNY 11,96 | CNY 12,21 | CNY 11,81 | 19,02M |
| 2026-07-22 | CNY 11,88 | -%2,54 | CNY 11,86 | CNY 12,08 | CNY 11,70 | 26,41M |
| 2026-07-21 | CNY 12,19 | -%3,25 | CNY 12,41 | CNY 12,48 | CNY 11,34 | 45,24M |
| 2026-07-20 | CNY 12,60 | -%10,00 | CNY 13,76 | CNY 14,12 | CNY 12,60 | 48,54M |
| 2026-07-17 | CNY 14,00 | -%1,06 | CNY 14,07 | CNY 15,24 | CNY 13,92 | 64,24M |
| 2026-07-16 | CNY 14,15 | +%10,03 | CNY 12,71 | CNY 14,15 | CNY 12,60 | 16,78M |
| 2026-07-15 | CNY 12,86 | -%6,81 | CNY 13,90 | CNY 13,94 | CNY 12,83 | 30,06M |
| 2026-07-14 | CNY 13,80 | -%1,64 | CNY 13,70 | CNY 14,19 | CNY 13,23 | 41,24M |
| 2026-07-13 | CNY 14,03 | +%10,04 | CNY 12,74 | CNY 14,03 | CNY 12,68 | 47,99M |
| 2026-07-10 | CNY 12,75 | +%10,01 | CNY 11,97 | CNY 12,75 | CNY 11,97 | 14,15M |
| 2026-07-09 | CNY 11,59 | +%2,11 | CNY 11,40 | CNY 11,65 | CNY 11,18 | 15,15M |
| 2026-07-08 | CNY 11,35 | -%4,94 | CNY 11,99 | CNY 12,06 | CNY 11,34 | 14,02M |
| 2026-07-07 | CNY 11,94 | -%2,21 | CNY 12,23 | CNY 12,38 | CNY 11,90 | 15,52M |
| 2026-07-06 | CNY 12,21 | -%8,88 | CNY 13,27 | CNY 13,29 | CNY 12,15 | 27,06M |
| 2026-07-03 | CNY 13,40 | -%9,89 | CNY 14,65 | CNY 14,80 | CNY 13,38 | 33,17M |
| 2026-07-02 | CNY 14,87 | -%2,75 | CNY 14,79 | CNY 15,36 | CNY 14,01 | 25,15M |
| 2026-07-01 | CNY 15,29 | -%7,11 | CNY 15,99 | CNY 16,16 | CNY 15,12 | 35,44M |
| 2026-06-30 | CNY 16,46 | +%4,84 | CNY 15,85 | CNY 16,60 | CNY 15,20 | 49,44M |
| 2026-06-29 | CNY 15,70 | +%10,02 | CNY 14,56 | CNY 15,70 | CNY 14,34 | 19,87M |
| 2026-06-26 | CNY 14,27 | +%6,49 | CNY 13,35 | CNY 14,74 | CNY 13,27 | 33,42M |
| 2026-06-25 | CNY 13,40 | -%2,12 | CNY 13,62 | CNY 13,88 | CNY 13,16 | 19,46M |
| 2026-06-24 | CNY 13,69 | -%2,28 | CNY 13,60 | CNY 14,06 | CNY 13,30 | 19,52M |
| 2026-06-23 | CNY 14,01 | -%0,71 | CNY 14,04 | CNY 14,34 | CNY 13,63 | 24,15M |
| 2026-06-22 | CNY 14,11 | -%6,00 | CNY 14,79 | CNY 14,86 | CNY 13,51 | 37,74M |
| 2026-06-18 | CNY 15,01 | -%0,20 | CNY 14,77 | CNY 15,22 | CNY 14,50 | 26,55M |
| 2026-06-17 | CNY 15,04 | +%4,81 | CNY 14,00 | CNY 15,39 | CNY 13,89 | 33,38M |
| 2026-06-16 | CNY 14,35 | +%0,42 | CNY 13,93 | CNY 14,92 | CNY 13,50 | 37,47M |
| 2026-06-15 | CNY 14,29 | -%0,76 | CNY 14,12 | CNY 14,59 | CNY 13,83 | 33,63M |
| 2026-06-12 | CNY 14,40 | +%6,04 | CNY 13,45 | CNY 14,40 | CNY 13,45 | 36,56M |
| 2026-06-11 | CNY 13,58 | -%1,74 | CNY 13,35 | CNY 13,62 | CNY 12,90 | 27,21M |
| 2026-06-10 | CNY 13,82 | +%6,47 | CNY 12,93 | CNY 13,88 | CNY 12,64 | 41,68M |
| 2026-06-09 | CNY 12,98 | +%10,00 | CNY 12,05 | CNY 12,98 | CNY 12,02 | 11,77M |
| 2026-06-08 | CNY 11,80 | -%4,53 | CNY 11,88 | CNY 12,49 | CNY 11,62 | 14,98M |
| 2026-06-05 | CNY 12,36 | -%0,48 | CNY 12,30 | CNY 12,76 | CNY 12,29 | 16,96M |
| 2026-06-04 | CNY 12,42 | +%0,73 | CNY 12,03 | CNY 12,69 | CNY 11,89 | 16,74M |
| 2026-06-03 | CNY 12,33 | +%0,41 | CNY 12,28 | CNY 12,63 | CNY 12,15 | 16,60M |
| 2026-06-02 | CNY 12,28 | +%0,16 | CNY 12,53 | CNY 12,80 | CNY 12,01 | 17,91M |
| 2026-06-01 | CNY 12,26 | -%4,59 | CNY 12,78 | CNY 13,10 | CNY 12,26 | 24,35M |
| 2026-05-29 | CNY 12,85 | -%0,23 | CNY 13,07 | CNY 14,10 | CNY 12,80 | 41,90M |
| 2026-05-28 | CNY 12,88 | +%9,99 | CNY 11,79 | CNY 12,88 | CNY 11,70 | 17,21M |
| 2026-05-27 | CNY 11,71 | -%0,59 | CNY 11,79 | CNY 11,94 | CNY 11,55 | 12,19M |
| 2026-05-26 | CNY 11,78 | +%0,77 | CNY 11,90 | CNY 12,60 | CNY 11,60 | 14,81M |