Jizhong Energy Resources Co., Ltd. Class A 000937
SZSE · Çin · Enerji Mineralleri
CNY 4,40+0,04 (+%0,92)
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 4,40 | +%0,92 | CNY 4,34 | CNY 4,41 | CNY 4,33 | 23,86M |
| 2026-09-29 | CNY 4,36 | -%0,46 | CNY 4,38 | CNY 4,39 | CNY 4,32 | 21,63M |
| 2026-09-28 | CNY 4,38 | -%0,90 | CNY 4,40 | CNY 4,41 | CNY 4,30 | 31,30M |
| 2026-09-24 | CNY 4,42 | +%0,68 | CNY 4,37 | CNY 4,44 | CNY 4,37 | 33,28M |
| 2026-09-23 | CNY 4,39 | -%2,01 | CNY 4,47 | CNY 4,48 | CNY 4,38 | 31,64M |
| 2026-09-22 | CNY 4,48 | -%0,44 | CNY 4,47 | CNY 4,50 | CNY 4,41 | 36,30M |
| 2026-09-21 | CNY 4,50 | +%2,04 | CNY 4,41 | CNY 4,52 | CNY 4,37 | 42,37M |
| 2026-09-18 | CNY 4,41 | -%0,90 | CNY 4,44 | CNY 4,44 | CNY 4,40 | 26,18M |
| 2026-09-17 | CNY 4,45 | %0,00 | CNY 4,44 | CNY 4,47 | CNY 4,38 | 33,90M |
| 2026-09-16 | CNY 4,45 | -%1,33 | CNY 4,48 | CNY 4,49 | CNY 4,40 | 35,25M |
| 2026-09-15 | CNY 4,51 | +%1,12 | CNY 4,46 | CNY 4,52 | CNY 4,44 | 39,97M |
| 2026-09-14 | CNY 4,46 | -%1,55 | CNY 4,50 | CNY 4,53 | CNY 4,42 | 54,51M |
| 2026-09-11 | CNY 4,53 | -%1,52 | CNY 4,55 | CNY 4,60 | CNY 4,45 | 87,49M |
| 2026-09-10 | CNY 4,60 | -%4,17 | CNY 4,77 | CNY 4,81 | CNY 4,56 | 82,88M |
| 2026-09-09 | CNY 4,80 | -%0,41 | CNY 4,83 | CNY 4,89 | CNY 4,75 | 64,88M |
| 2026-09-08 | CNY 4,82 | +%2,34 | CNY 4,72 | CNY 4,84 | CNY 4,70 | 36,33M |
| 2026-09-07 | CNY 4,71 | -%2,89 | CNY 4,86 | CNY 4,89 | CNY 4,66 | 39,07M |
| 2026-09-04 | CNY 4,85 | -%2,61 | CNY 4,98 | CNY 5,00 | CNY 4,83 | 36,10M |
| 2026-09-03 | CNY 4,98 | -%0,99 | CNY 5,04 | CNY 5,13 | CNY 4,96 | 38,30M |
| 2026-09-02 | CNY 5,03 | -%5,45 | CNY 5,35 | CNY 5,39 | CNY 5,01 | 57,15M |
| 2026-09-01 | CNY 5,32 | -%1,48 | CNY 5,39 | CNY 5,54 | CNY 5,30 | 66,89M |
| 2026-08-31 | CNY 5,40 | +%2,47 | CNY 5,27 | CNY 5,44 | CNY 5,24 | 59,98M |
| 2026-08-28 | CNY 5,27 | +%2,53 | CNY 5,13 | CNY 5,29 | CNY 5,10 | 56,32M |
| 2026-08-27 | CNY 5,14 | +%4,05 | CNY 4,96 | CNY 5,15 | CNY 4,94 | 52,71M |
| 2026-08-26 | CNY 4,94 | +%1,65 | CNY 4,83 | CNY 4,96 | CNY 4,82 | 30,42M |
| 2026-08-25 | CNY 4,86 | +%0,83 | CNY 4,81 | CNY 4,92 | CNY 4,80 | 26,06M |
| 2026-08-24 | CNY 4,82 | +%2,55 | CNY 4,72 | CNY 4,84 | CNY 4,71 | 34,60M |
| 2026-08-21 | CNY 4,70 | +%0,21 | CNY 4,67 | CNY 4,75 | CNY 4,65 | 21,38M |
| 2026-08-20 | CNY 4,69 | +%1,30 | CNY 4,59 | CNY 4,71 | CNY 4,58 | 27,15M |
| 2026-08-19 | CNY 4,63 | +%0,65 | CNY 4,62 | CNY 4,68 | CNY 4,57 | 23,46M |
| 2026-08-18 | CNY 4,60 | -%1,29 | CNY 4,64 | CNY 4,68 | CNY 4,59 | 20,80M |
| 2026-08-17 | CNY 4,66 | -%0,85 | CNY 4,70 | CNY 4,74 | CNY 4,64 | 13,11M |
| 2026-08-14 | CNY 4,70 | +%1,08 | CNY 4,63 | CNY 4,72 | CNY 4,60 | 15,25M |
| 2026-08-13 | CNY 4,65 | -%0,85 | CNY 4,70 | CNY 4,70 | CNY 4,62 | 11,38M |
| 2026-08-12 | CNY 4,69 | -%1,26 | CNY 4,71 | CNY 4,76 | CNY 4,68 | 12,86M |
| 2026-08-11 | CNY 4,75 | +%0,21 | CNY 4,80 | CNY 4,80 | CNY 4,69 | 16,81M |
| 2026-08-10 | CNY 4,74 | +%1,28 | CNY 4,68 | CNY 4,78 | CNY 4,65 | 18,92M |
| 2026-08-07 | CNY 4,68 | -%1,27 | CNY 4,70 | CNY 4,73 | CNY 4,59 | 24,56M |
| 2026-08-06 | CNY 4,74 | +%2,82 | CNY 4,59 | CNY 4,74 | CNY 4,59 | 30,30M |
| 2026-08-05 | CNY 4,61 | -%1,28 | CNY 4,66 | CNY 4,69 | CNY 4,57 | 23,59M |
| 2026-08-04 | CNY 4,67 | -%1,68 | CNY 4,77 | CNY 4,78 | CNY 4,65 | 18,44M |
| 2026-08-03 | CNY 4,75 | +%0,21 | CNY 4,71 | CNY 4,83 | CNY 4,70 | 21,47M |
| 2026-07-31 | CNY 4,74 | -%0,21 | CNY 4,72 | CNY 4,76 | CNY 4,65 | 24,34M |
| 2026-07-30 | CNY 4,75 | -%0,63 | CNY 4,79 | CNY 4,83 | CNY 4,72 | 18,49M |
| 2026-07-29 | CNY 4,78 | +%3,02 | CNY 4,64 | CNY 4,80 | CNY 4,63 | 25,44M |
| 2026-07-28 | CNY 4,64 | -%2,52 | CNY 4,75 | CNY 4,75 | CNY 4,56 | 26,24M |
| 2026-07-27 | CNY 4,76 | -%0,83 | CNY 4,76 | CNY 4,80 | CNY 4,71 | 23,26M |
| 2026-07-24 | CNY 4,80 | -%1,44 | CNY 4,89 | CNY 4,98 | CNY 4,77 | 34,27M |
| 2026-07-23 | CNY 4,87 | +%3,18 | CNY 4,72 | CNY 4,88 | CNY 4,69 | 31,59M |
| 2026-07-22 | CNY 4,72 | +%1,07 | CNY 4,68 | CNY 4,75 | CNY 4,61 | 28,49M |
| 2026-07-21 | CNY 4,67 | +%1,08 | CNY 4,60 | CNY 4,74 | CNY 4,55 | 35,57M |
| 2026-07-20 | CNY 4,62 | +%2,90 | CNY 4,46 | CNY 4,65 | CNY 4,46 | 31,09M |
| 2026-07-17 | CNY 4,49 | -%0,22 | CNY 4,50 | CNY 4,59 | CNY 4,47 | 28,99M |
| 2026-07-16 | CNY 4,50 | +%0,22 | CNY 4,49 | CNY 4,54 | CNY 4,43 | 19,52M |
| 2026-07-15 | CNY 4,49 | +%1,58 | CNY 4,41 | CNY 4,52 | CNY 4,37 | 17,64M |
| 2026-07-14 | CNY 4,42 | +%2,31 | CNY 4,31 | CNY 4,45 | CNY 4,29 | 19,34M |
| 2026-07-13 | CNY 4,32 | +%1,89 | CNY 4,25 | CNY 4,34 | CNY 4,22 | 13,78M |
| 2026-07-10 | CNY 4,24 | +%0,71 | CNY 4,18 | CNY 4,26 | CNY 4,13 | 15,85M |
| 2026-07-09 | CNY 4,21 | -%1,64 | CNY 4,26 | CNY 4,29 | CNY 4,19 | 12,79M |
| 2026-07-08 | CNY 4,28 | +%0,71 | CNY 4,22 | CNY 4,34 | CNY 4,22 | 15,91M |
| 2026-07-07 | CNY 4,25 | -%4,06 | CNY 4,43 | CNY 4,44 | CNY 4,22 | 20,42M |
| 2026-07-06 | CNY 4,43 | +%3,75 | CNY 4,29 | CNY 4,46 | CNY 4,22 | 28,95M |
| 2026-07-03 | CNY 4,27 | +%2,40 | CNY 4,18 | CNY 4,32 | CNY 4,17 | 18,35M |
| 2026-07-02 | CNY 4,17 | +%2,46 | CNY 4,09 | CNY 4,19 | CNY 4,07 | 20,63M |
| 2026-07-01 | CNY 4,07 | +%2,26 | CNY 3,97 | CNY 4,11 | CNY 3,94 | 19,80M |
| 2026-06-30 | CNY 3,98 | -%0,75 | CNY 4,00 | CNY 4,02 | CNY 3,93 | 14,35M |
| 2026-06-29 | CNY 4,01 | +%3,08 | CNY 3,89 | CNY 4,04 | CNY 3,81 | 22,37M |
| 2026-06-26 | CNY 3,89 | -%4,19 | CNY 4,04 | CNY 4,06 | CNY 3,87 | 27,59M |
| 2026-06-25 | CNY 4,06 | -%4,02 | CNY 4,20 | CNY 4,21 | CNY 4,04 | 27,80M |
| 2026-06-24 | CNY 4,23 | -%4,08 | CNY 4,41 | CNY 4,44 | CNY 4,21 | 23,35M |
| 2026-06-23 | CNY 4,41 | -%1,56 | CNY 4,44 | CNY 4,52 | CNY 4,40 | 22,58M |
| 2026-06-22 | CNY 4,48 | +%0,22 | CNY 4,44 | CNY 4,54 | CNY 4,34 | 23,54M |
| 2026-06-18 | CNY 4,47 | -%3,46 | CNY 4,61 | CNY 4,61 | CNY 4,38 | 29,94M |
| 2026-06-17 | CNY 4,63 | -%2,99 | CNY 4,73 | CNY 4,73 | CNY 4,60 | 21,45M |
| 2026-06-16 | CNY 4,77 | -%3,49 | CNY 4,91 | CNY 4,94 | CNY 4,75 | 41,27M |
| 2026-06-15 | CNY 4,95 | -%2,51 | CNY 5,04 | CNY 5,05 | CNY 4,89 | 37,47M |
| 2026-06-12 | CNY 5,07 | +%3,72 | CNY 4,89 | CNY 5,07 | CNY 4,84 | 37,53M |
| 2026-06-11 | CNY 4,89 | +%2,48 | CNY 4,77 | CNY 4,94 | CNY 4,76 | 34,11M |
| 2026-06-10 | CNY 4,77 | -%4,89 | CNY 4,96 | CNY 4,98 | CNY 4,75 | 52,06M |
| 2026-06-09 | CNY 5,02 | -%3,16 | CNY 5,12 | CNY 5,16 | CNY 4,93 | 33,86M |
| 2026-06-08 | CNY 5,18 | -%2,56 | CNY 5,28 | CNY 5,32 | CNY 5,15 | 37,26M |
| 2026-06-05 | CNY 5,32 | +%0,69 | CNY 5,25 | CNY 5,38 | CNY 5,22 | 48,35M |
| 2026-06-04 | CNY 5,28 | +%2,29 | CNY 5,15 | CNY 5,34 | CNY 5,15 | 67,11M |
| 2026-06-03 | CNY 5,16 | +%1,61 | CNY 5,05 | CNY 5,21 | CNY 4,99 | 52,16M |
| 2026-06-02 | CNY 5,08 | -%1,06 | CNY 5,12 | CNY 5,18 | CNY 5,07 | 44,10M |
| 2026-06-01 | CNY 5,14 | +%3,86 | CNY 4,96 | CNY 5,15 | CNY 4,90 | 62,63M |
| 2026-05-29 | CNY 4,95 | +%0,74 | CNY 4,93 | CNY 5,03 | CNY 4,88 | 30,76M |
| 2026-05-28 | CNY 4,91 | +%1,12 | CNY 4,85 | CNY 4,95 | CNY 4,84 | 16,69M |
| 2026-05-27 | CNY 4,85 | -%2,02 | CNY 4,92 | CNY 4,95 | CNY 4,83 | 20,09M |
| 2026-05-26 | CNY 4,95 | -%1,27 | CNY 4,95 | CNY 4,99 | CNY 4,91 | 16,39M |