Kingfore Energy Group Co., Ltd. Class A 001210
SZSE · Çin · Endüstriyel Hizmetler
CNY 27,20-0,02 (-%0,07)
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 27,20 | -%0,07 | CNY 27,34 | CNY 27,54 | CNY 26,54 | 3,76M |
| 2026-09-29 | CNY 27,22 | +%1,76 | CNY 26,78 | CNY 27,80 | CNY 26,74 | 3,92M |
| 2026-09-28 | CNY 26,75 | -%7,02 | CNY 28,61 | CNY 28,61 | CNY 26,61 | 5,17M |
| 2026-09-24 | CNY 28,77 | -%1,13 | CNY 28,99 | CNY 29,36 | CNY 28,62 | 3,25M |
| 2026-09-23 | CNY 29,10 | -%2,09 | CNY 29,72 | CNY 29,92 | CNY 29,01 | 3,13M |
| 2026-09-22 | CNY 29,72 | -%1,46 | CNY 30,00 | CNY 30,35 | CNY 29,50 | 4,16M |
| 2026-09-21 | CNY 30,16 | +%3,29 | CNY 29,37 | CNY 31,48 | CNY 29,00 | 7,17M |
| 2026-09-18 | CNY 29,20 | +%3,25 | CNY 28,50 | CNY 29,50 | CNY 28,50 | 4,05M |
| 2026-09-17 | CNY 28,28 | -%0,11 | CNY 28,29 | CNY 28,63 | CNY 28,05 | 3,22M |
| 2026-09-16 | CNY 28,31 | -%1,19 | CNY 28,76 | CNY 28,76 | CNY 28,11 | 3,57M |
| 2026-09-15 | CNY 28,65 | -%1,34 | CNY 28,54 | CNY 29,38 | CNY 28,50 | 5,33M |
| 2026-09-14 | CNY 29,04 | +%6,73 | CNY 27,40 | CNY 29,20 | CNY 27,00 | 7,10M |
| 2026-09-11 | CNY 27,21 | -%2,30 | CNY 27,67 | CNY 27,95 | CNY 26,80 | 5,88M |
| 2026-09-10 | CNY 27,85 | -%1,59 | CNY 28,30 | CNY 28,41 | CNY 27,68 | 6,08M |
| 2026-09-09 | CNY 28,30 | -%7,06 | CNY 29,93 | CNY 31,23 | CNY 28,24 | 13,18M |
| 2026-09-08 | CNY 30,45 | +%7,64 | CNY 28,39 | CNY 31,09 | CNY 27,83 | 16,13M |
| 2026-09-07 | CNY 28,29 | +%0,53 | CNY 28,14 | CNY 30,95 | CNY 27,60 | 15,60M |
| 2026-09-04 | CNY 28,14 | -%4,35 | CNY 30,01 | CNY 30,25 | CNY 28,00 | 6,71M |
| 2026-09-03 | CNY 29,42 | -%1,54 | CNY 29,88 | CNY 30,69 | CNY 28,90 | 7,02M |
| 2026-09-02 | CNY 29,88 | +%3,68 | CNY 28,80 | CNY 29,92 | CNY 27,90 | 7,09M |
| 2026-09-01 | CNY 28,82 | -%2,37 | CNY 30,06 | CNY 31,31 | CNY 28,38 | 8,58M |
| 2026-08-31 | CNY 29,52 | +%4,13 | CNY 27,91 | CNY 29,62 | CNY 27,84 | 7,11M |
| 2026-08-28 | CNY 28,35 | +%0,07 | CNY 28,28 | CNY 28,93 | CNY 27,88 | 6,74M |
| 2026-08-27 | CNY 28,33 | +%4,12 | CNY 27,45 | CNY 28,81 | CNY 27,11 | 7,84M |
| 2026-08-26 | CNY 27,21 | +%1,19 | CNY 26,90 | CNY 27,53 | CNY 26,61 | 7,96M |
| 2026-08-25 | CNY 26,89 | +%1,78 | CNY 26,29 | CNY 27,20 | CNY 25,79 | 10,09M |
| 2026-08-24 | CNY 26,42 | -%7,78 | CNY 28,59 | CNY 28,60 | CNY 26,25 | 14,07M |
| 2026-08-21 | CNY 28,65 | -%3,73 | CNY 29,76 | CNY 29,76 | CNY 27,51 | 18,44M |
| 2026-08-20 | CNY 29,76 | +%10,02 | CNY 28,15 | CNY 29,76 | CNY 28,15 | 4,97M |
| 2026-08-19 | CNY 27,05 | -%2,94 | CNY 27,30 | CNY 29,00 | CNY 27,00 | 15,72M |
| 2026-08-18 | CNY 27,87 | +%8,02 | CNY 26,11 | CNY 27,87 | CNY 25,95 | 13,75M |
| 2026-08-17 | CNY 25,80 | +%7,32 | CNY 23,96 | CNY 25,87 | CNY 23,89 | 10,39M |
| 2026-08-14 | CNY 24,04 | +%3,93 | CNY 23,56 | CNY 24,48 | CNY 23,03 | 11,21M |
| 2026-08-13 | CNY 23,13 | +%5,33 | CNY 22,10 | CNY 23,70 | CNY 22,00 | 9,08M |
| 2026-08-12 | CNY 21,96 | +%0,83 | CNY 21,64 | CNY 22,00 | CNY 21,36 | 3,99M |
| 2026-08-11 | CNY 21,78 | -%3,63 | CNY 22,53 | CNY 22,76 | CNY 21,73 | 5,67M |
| 2026-08-10 | CNY 22,60 | +%3,29 | CNY 22,26 | CNY 22,68 | CNY 21,70 | 8,17M |
| 2026-08-07 | CNY 21,88 | +%0,46 | CNY 21,59 | CNY 21,96 | CNY 20,85 | 11,10M |
| 2026-08-06 | CNY 21,78 | +%4,76 | CNY 21,88 | CNY 22,80 | CNY 21,10 | 18,77M |
| 2026-08-05 | CNY 20,79 | +%10,00 | CNY 19,46 | CNY 20,79 | CNY 19,46 | 3,72M |
| 2026-08-04 | CNY 18,90 | +%2,72 | CNY 18,55 | CNY 18,95 | CNY 18,23 | 4,64M |
| 2026-08-03 | CNY 18,40 | +%6,17 | CNY 17,68 | CNY 18,54 | CNY 17,35 | 6,22M |
| 2026-07-31 | CNY 17,33 | +%2,30 | CNY 17,05 | CNY 17,49 | CNY 17,01 | 4,02M |
| 2026-07-30 | CNY 16,94 | -%3,64 | CNY 17,46 | CNY 17,85 | CNY 16,86 | 4,70M |
| 2026-07-29 | CNY 17,58 | -%0,57 | CNY 17,69 | CNY 17,84 | CNY 17,17 | 4,30M |
| 2026-07-28 | CNY 17,68 | -%2,21 | CNY 18,02 | CNY 18,45 | CNY 17,61 | 4,07M |
| 2026-07-27 | CNY 18,08 | +%3,08 | CNY 17,37 | CNY 18,19 | CNY 17,27 | 4,04M |
| 2026-07-24 | CNY 17,54 | -%2,88 | CNY 17,95 | CNY 18,22 | CNY 17,49 | 3,83M |
| 2026-07-23 | CNY 18,06 | +%2,96 | CNY 17,45 | CNY 18,06 | CNY 17,44 | 5,15M |
| 2026-07-22 | CNY 17,54 | +%0,34 | CNY 17,50 | CNY 17,79 | CNY 17,14 | 5,43M |
| 2026-07-21 | CNY 17,48 | -%0,06 | CNY 17,41 | CNY 17,76 | CNY 15,80 | 9,18M |
| 2026-07-20 | CNY 17,49 | -%8,72 | CNY 19,00 | CNY 19,51 | CNY 17,24 | 9,16M |
| 2026-07-17 | CNY 19,16 | -%7,31 | CNY 20,38 | CNY 20,95 | CNY 18,97 | 7,72M |
| 2026-07-16 | CNY 20,67 | -%0,48 | CNY 20,88 | CNY 21,20 | CNY 19,80 | 8,71M |
| 2026-07-15 | CNY 20,77 | +%2,01 | CNY 20,34 | CNY 21,36 | CNY 20,28 | 5,50M |
| 2026-07-14 | CNY 20,36 | +%5,44 | CNY 19,24 | CNY 20,50 | CNY 19,12 | 4,76M |
| 2026-07-13 | CNY 19,31 | -%5,06 | CNY 20,10 | CNY 20,53 | CNY 19,24 | 4,35M |
| 2026-07-10 | CNY 20,34 | +%2,42 | CNY 19,65 | CNY 20,60 | CNY 19,65 | 5,01M |
| 2026-07-09 | CNY 19,86 | +%1,79 | CNY 19,60 | CNY 19,97 | CNY 19,30 | 3,94M |
| 2026-07-08 | CNY 19,51 | -%2,55 | CNY 20,06 | CNY 20,40 | CNY 19,11 | 5,92M |
| 2026-07-07 | CNY 20,02 | -%3,47 | CNY 20,66 | CNY 21,10 | CNY 19,88 | 4,74M |
| 2026-07-06 | CNY 20,74 | -%6,70 | CNY 22,23 | CNY 22,53 | CNY 20,69 | 7,05M |
| 2026-07-03 | CNY 22,23 | -%3,68 | CNY 22,94 | CNY 23,20 | CNY 22,19 | 5,90M |
| 2026-07-02 | CNY 23,08 | +%0,70 | CNY 22,79 | CNY 24,15 | CNY 22,55 | 8,23M |
| 2026-07-01 | CNY 22,92 | +%0,79 | CNY 22,96 | CNY 23,36 | CNY 22,40 | 6,31M |
| 2026-06-30 | CNY 22,74 | +%1,29 | CNY 22,47 | CNY 22,88 | CNY 22,17 | 6,74M |
| 2026-06-29 | CNY 22,45 | -%5,79 | CNY 23,62 | CNY 24,20 | CNY 21,66 | 14,36M |
| 2026-06-26 | CNY 23,83 | +%10,02 | CNY 21,72 | CNY 23,83 | CNY 21,72 | 6,64M |
| 2026-06-25 | CNY 21,66 | -%2,91 | CNY 22,12 | CNY 22,58 | CNY 21,46 | 10,57M |
| 2026-06-24 | CNY 22,31 | -%3,46 | CNY 23,59 | CNY 23,92 | CNY 21,93 | 10,57M |
| 2026-06-23 | CNY 23,11 | -%1,74 | CNY 23,83 | CNY 24,81 | CNY 22,82 | 9,04M |
| 2026-06-22 | CNY 23,52 | -%0,13 | CNY 23,13 | CNY 24,06 | CNY 23,01 | 8,55M |
| 2026-06-18 | CNY 23,55 | -%2,69 | CNY 23,82 | CNY 24,11 | CNY 22,98 | 9,69M |
| 2026-06-17 | CNY 24,20 | +%2,28 | CNY 23,66 | CNY 24,80 | CNY 23,16 | 12,55M |
| 2026-06-16 | CNY 23,66 | +%0,51 | CNY 23,31 | CNY 24,07 | CNY 23,07 | 11,21M |
| 2026-06-15 | CNY 23,54 | -%2,28 | CNY 24,09 | CNY 24,47 | CNY 23,21 | 11,50M |
| 2026-06-12 | CNY 24,09 | -%3,14 | CNY 24,21 | CNY 26,26 | CNY 23,80 | 16,57M |
| 2026-06-11 | CNY 24,87 | -%2,28 | CNY 26,23 | CNY 26,71 | CNY 23,10 | 25,14M |
| 2026-06-10 | CNY 25,45 | +%9,98 | CNY 22,82 | CNY 25,45 | CNY 22,33 | 15,04M |
| 2026-06-09 | CNY 23,14 | +%0,56 | CNY 23,17 | CNY 24,34 | CNY 22,74 | 15,50M |
| 2026-06-08 | CNY 23,01 | -%7,70 | CNY 23,62 | CNY 25,49 | CNY 22,88 | 13,68M |
| 2026-06-05 | CNY 24,93 | -%0,45 | CNY 25,00 | CNY 26,72 | CNY 24,45 | 17,12M |
| 2026-06-04 | CNY 25,04 | -%2,34 | CNY 25,26 | CNY 25,57 | CNY 23,99 | 17,98M |
| 2026-06-03 | CNY 25,64 | -%2,60 | CNY 25,00 | CNY 27,11 | CNY 24,51 | 32,35M |
| 2026-06-02 | CNY 26,33 | +%10,00 | CNY 25,71 | CNY 26,33 | CNY 25,16 | 14,69M |
| 2026-06-01 | CNY 23,94 | +%10,01 | CNY 21,86 | CNY 23,94 | CNY 21,85 | 9,89M |
| 2026-05-29 | CNY 21,76 | +%5,36 | CNY 20,57 | CNY 22,03 | CNY 20,34 | 17,39M |
| 2026-05-28 | CNY 20,65 | +%1,05 | CNY 20,66 | CNY 20,86 | CNY 19,87 | 9,11M |
| 2026-05-27 | CNY 20,44 | -%0,21 | CNY 20,22 | CNY 20,70 | CNY 19,68 | 11,14M |
| 2026-05-26 | CNY 20,48 | -%0,38 | CNY 20,54 | CNY 21,44 | CNY 20,03 | 11,01M |