Dazhong Mining Co., Ltd. Class A 001203
SZSE · Çin · Enerji Dışı Mineraller
CNY 22,28+0,66 (+%3,05)
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 22,28 | +%3,05 | CNY 21,65 | CNY 22,47 | CNY 21,50 | 13,10M |
| 2026-09-29 | CNY 21,62 | -%0,83 | CNY 21,59 | CNY 22,04 | CNY 21,46 | 14,21M |
| 2026-09-28 | CNY 21,80 | -%5,67 | CNY 22,88 | CNY 22,95 | CNY 21,69 | 15,89M |
| 2026-09-24 | CNY 23,11 | -%1,99 | CNY 23,35 | CNY 23,66 | CNY 23,11 |
| 8,71M |
| 2026-09-23 | CNY 23,58 | -%3,91 | CNY 24,55 | CNY 24,59 | CNY 23,38 | 14,76M |
| 2026-09-22 | CNY 24,54 | -%0,81 | CNY 24,89 | CNY 24,89 | CNY 24,52 | 10,68M |
| 2026-09-21 | CNY 24,74 | +%5,32 | CNY 23,78 | CNY 24,85 | CNY 23,75 | 20,40M |
| 2026-09-18 | CNY 23,49 | +%0,95 | CNY 23,47 | CNY 23,92 | CNY 23,37 | 11,18M |
| 2026-09-17 | CNY 23,27 | +%0,30 | CNY 23,25 | CNY 23,48 | CNY 22,98 | 12,95M |
| 2026-09-16 | CNY 23,20 | %0,00 | CNY 23,13 | CNY 23,49 | CNY 22,63 | 17,95M |
| 2026-09-15 | CNY 23,20 | -%2,89 | CNY 23,77 | CNY 23,91 | CNY 23,12 | 14,28M |
| 2026-09-14 | CNY 23,89 | +%0,25 | CNY 23,65 | CNY 24,10 | CNY 23,45 | 10,34M |
| 2026-09-11 | CNY 23,83 | -%5,92 | CNY 25,01 | CNY 25,04 | CNY 23,30 | 19,73M |
| 2026-09-10 | CNY 25,33 | -%1,17 | CNY 25,40 | CNY 25,75 | CNY 25,30 | 7,68M |
| 2026-09-09 | CNY 25,63 | +%0,51 | CNY 25,41 | CNY 25,86 | CNY 25,12 | 13,68M |
| 2026-09-08 | CNY 25,50 | -%1,20 | CNY 25,60 | CNY 26,00 | CNY 25,24 | 16,12M |
| 2026-09-07 | CNY 25,81 | -%1,86 | CNY 26,14 | CNY 26,27 | CNY 25,73 | 11,37M |
| 2026-09-04 | CNY 26,30 | -%0,34 | CNY 26,59 | CNY 26,92 | CNY 26,02 | 12,12M |
| 2026-09-03 | CNY 26,39 | +%1,23 | CNY 26,28 | CNY 27,02 | CNY 26,25 | 14,96M |
| 2026-09-02 | CNY 26,07 | -%5,95 | CNY 27,48 | CNY 27,53 | CNY 25,67 | 22,56M |
| 2026-09-01 | CNY 27,72 | -%1,67 | CNY 28,25 | CNY 28,56 | CNY 27,65 | 11,60M |
| 2026-08-31 | CNY 28,19 | -%0,32 | CNY 28,22 | CNY 28,36 | CNY 27,51 | 15,07M |
| 2026-08-28 | CNY 28,28 | +%2,54 | CNY 27,58 | CNY 28,80 | CNY 27,28 | 19,28M |
| 2026-08-27 | CNY 27,58 | +%0,84 | CNY 27,27 | CNY 27,70 | CNY 26,58 | 15,80M |
| 2026-08-26 | CNY 27,35 | +%4,79 | CNY 26,00 | CNY 27,98 | CNY 25,83 | 27,74M |
| 2026-08-25 | CNY 26,10 | -%6,35 | CNY 27,41 | CNY 27,75 | CNY 25,80 | 27,50M |
| 2026-08-24 | CNY 27,87 | -%1,73 | CNY 28,72 | CNY 28,95 | CNY 27,46 | 38,69M |
| 2026-08-21 | CNY 28,36 | +%7,22 | CNY 26,39 | CNY 29,10 | CNY 26,22 | 54,01M |
| 2026-08-20 | CNY 26,45 | +%0,15 | CNY 26,66 | CNY 27,25 | CNY 26,31 | 13,64M |
| 2026-08-19 | CNY 26,41 | -%2,87 | CNY 26,80 | CNY 27,10 | CNY 26,19 | 14,80M |
| 2026-08-18 | CNY 27,19 | -%2,68 | CNY 27,94 | CNY 28,31 | CNY 27,02 | 13,83M |
| 2026-08-17 | CNY 27,94 | +%0,61 | CNY 27,95 | CNY 28,11 | CNY 27,21 | 13,40M |
| 2026-08-14 | CNY 27,77 | -%0,04 | CNY 27,99 | CNY 29,20 | CNY 27,52 | 15,80M |
| 2026-08-13 | CNY 27,78 | -%1,35 | CNY 28,12 | CNY 28,22 | CNY 27,23 | 18,80M |
| 2026-08-12 | CNY 28,16 | +%2,10 | CNY 27,67 | CNY 29,42 | CNY 27,61 | 25,47M |
| 2026-08-11 | CNY 27,58 | -%2,99 | CNY 28,11 | CNY 28,85 | CNY 27,23 | 24,54M |
| 2026-08-10 | CNY 28,43 | +%0,64 | CNY 28,26 | CNY 28,88 | CNY 28,03 | 20,40M |
| 2026-08-07 | CNY 28,25 | +%1,99 | CNY 27,57 | CNY 28,48 | CNY 26,94 | 20,11M |
| 2026-08-06 | CNY 27,70 | -%1,14 | CNY 28,00 | CNY 28,50 | CNY 27,35 | 20,90M |
| 2026-08-05 | CNY 28,02 | +%1,85 | CNY 27,55 | CNY 28,20 | CNY 27,30 | 15,78M |
| 2026-08-04 | CNY 27,51 | +%2,08 | CNY 27,30 | CNY 27,70 | CNY 26,85 | 12,18M |
| 2026-08-03 | CNY 26,95 | +%3,93 | CNY 25,74 | CNY 27,30 | CNY 25,52 | 19,02M |
| 2026-07-31 | CNY 25,93 | -%0,15 | CNY 26,30 | CNY 26,81 | CNY 25,88 | 13,31M |
| 2026-07-30 | CNY 25,97 | -%2,95 | CNY 26,73 | CNY 27,01 | CNY 25,65 | 13,40M |
| 2026-07-29 | CNY 26,76 | +%1,25 | CNY 26,45 | CNY 27,16 | CNY 25,45 | 17,99M |
| 2026-07-28 | CNY 26,43 | -%1,86 | CNY 26,70 | CNY 27,25 | CNY 26,26 | 10,67M |
| 2026-07-27 | CNY 26,93 | +%2,36 | CNY 26,31 | CNY 26,95 | CNY 25,80 | 14,14M |
| 2026-07-24 | CNY 26,31 | -%3,84 | CNY 27,30 | CNY 27,35 | CNY 26,08 | 17,28M |
| 2026-07-23 | CNY 27,36 | +%6,46 | CNY 25,74 | CNY 27,95 | CNY 25,62 | 29,83M |
| 2026-07-22 | CNY 25,70 | +%3,01 | CNY 24,60 | CNY 26,04 | CNY 24,58 | 21,49M |
| 2026-07-21 | CNY 24,95 | %0,00 | CNY 24,70 | CNY 25,20 | CNY 23,86 | 24,81M |
| 2026-07-20 | CNY 24,95 | -%5,31 | CNY 26,50 | CNY 26,54 | CNY 24,45 | 31,64M |
| 2026-07-17 | CNY 26,35 | -%4,53 | CNY 27,55 | CNY 28,40 | CNY 26,33 | 25,87M |
| 2026-07-16 | CNY 27,60 | +%0,15 | CNY 27,28 | CNY 27,98 | CNY 26,92 | 21,93M |
| 2026-07-15 | CNY 27,56 | -%3,06 | CNY 28,49 | CNY 28,67 | CNY 27,36 | 18,97M |
| 2026-07-14 | CNY 28,43 | +%1,50 | CNY 28,05 | CNY 28,55 | CNY 27,80 | 20,04M |
| 2026-07-13 | CNY 28,01 | -%3,08 | CNY 28,80 | CNY 28,99 | CNY 27,77 | 23,79M |
| 2026-07-10 | CNY 28,90 | -%4,05 | CNY 30,20 | CNY 30,20 | CNY 27,75 | 34,10M |
| 2026-07-09 | CNY 30,12 | -%0,36 | CNY 29,80 | CNY 30,80 | CNY 28,71 | 34,52M |
| 2026-07-08 | CNY 30,23 | +%0,47 | CNY 30,04 | CNY 31,58 | CNY 29,16 | 33,95M |
| 2026-07-07 | CNY 30,09 | -%1,34 | CNY 30,45 | CNY 31,09 | CNY 29,82 | 18,42M |
| 2026-07-06 | CNY 30,50 | -%3,36 | CNY 31,56 | CNY 32,88 | CNY 30,44 | 26,60M |
| 2026-07-03 | CNY 31,56 | -%1,71 | CNY 33,67 | CNY 33,95 | CNY 31,40 | 34,35M |
| 2026-07-02 | CNY 32,11 | +%0,78 | CNY 31,91 | CNY 32,83 | CNY 31,10 | 34,77M |
| 2026-07-01 | CNY 31,86 | +%6,38 | CNY 30,60 | CNY 32,50 | CNY 29,52 | 42,36M |
| 2026-06-30 | CNY 29,95 | -%0,60 | CNY 30,20 | CNY 32,30 | CNY 29,10 | 33,41M |
| 2026-06-29 | CNY 30,13 | +%1,21 | CNY 29,77 | CNY 30,58 | CNY 29,10 | 27,53M |
| 2026-06-26 | CNY 29,77 | -%6,38 | CNY 31,80 | CNY 32,17 | CNY 29,70 | 33,42M |
| 2026-06-25 | CNY 31,80 | -%3,78 | CNY 32,55 | CNY 34,36 | CNY 31,56 | 31,97M |
| 2026-06-24 | CNY 33,05 | +%8,40 | CNY 30,58 | CNY 33,51 | CNY 30,06 | 41,83M |
| 2026-06-23 | CNY 30,49 | -%7,18 | CNY 32,30 | CNY 32,51 | CNY 30,38 | 37,22M |
| 2026-06-22 | CNY 32,85 | +%1,20 | CNY 31,62 | CNY 32,98 | CNY 31,19 | 40,23M |
| 2026-06-18 | CNY 32,46 | -%5,53 | CNY 33,86 | CNY 34,49 | CNY 32,30 | 53,37M |
| 2026-06-17 | CNY 34,36 | -%7,96 | CNY 37,33 | CNY 37,60 | CNY 33,80 | 49,28M |
| 2026-06-16 | CNY 37,33 | -%9,02 | CNY 39,81 | CNY 39,98 | CNY 37,00 | 38,04M |
| 2026-06-15 | CNY 41,03 | -%4,82 | CNY 42,50 | CNY 43,78 | CNY 40,00 | 43,75M |
| 2026-06-12 | CNY 43,11 | +%4,92 | CNY 41,00 | CNY 43,30 | CNY 40,60 | 43,36M |
| 2026-06-11 | CNY 41,09 | +%4,55 | CNY 39,60 | CNY 42,32 | CNY 38,80 | 39,18M |
| 2026-06-10 | CNY 39,30 | -%1,82 | CNY 39,60 | CNY 41,33 | CNY 38,57 | 26,08M |
| 2026-06-09 | CNY 40,03 | +%8,31 | CNY 37,32 | CNY 40,65 | CNY 36,51 | 34,96M |
| 2026-06-08 | CNY 36,96 | -%2,04 | CNY 37,05 | CNY 38,20 | CNY 35,92 | 23,04M |
| 2026-06-05 | CNY 37,73 | +%2,03 | CNY 36,80 | CNY 39,10 | CNY 36,25 | 30,12M |
| 2026-06-04 | CNY 36,98 | -%1,23 | CNY 37,37 | CNY 37,86 | CNY 36,34 | 21,55M |
| 2026-06-03 | CNY 37,44 | -%0,05 | CNY 37,07 | CNY 38,98 | CNY 37,07 | 21,23M |
| 2026-06-02 | CNY 37,46 | -%0,53 | CNY 37,66 | CNY 37,83 | CNY 36,01 | 21,65M |
| 2026-06-01 | CNY 37,66 | -%3,44 | CNY 39,00 | CNY 39,13 | CNY 37,38 | 23,89M |
| 2026-05-29 | CNY 39,00 | +%1,17 | CNY 39,08 | CNY 39,44 | CNY 37,72 | 30,63M |
| 2026-05-28 | CNY 38,55 | +%0,10 | CNY 38,88 | CNY 39,83 | CNY 38,16 | 23,05M |
| 2026-05-27 | CNY 38,51 | -%3,92 | CNY 40,38 | CNY 41,58 | CNY 38,00 | 26,24M |
| 2026-05-26 | CNY 40,08 | +%3,91 | CNY 38,48 | CNY 40,38 | CNY 38,18 | 30,87M |