Emdoor Information Co. Ltd. Class A 001314
SZSE · Çin · Elektronik Teknoloji
CNY 49,05-1,64 (-%3,24)
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 49,05 | -%3,24 | CNY 50,91 | CNY 51,40 | CNY 48,81 | 2,58M |
| 2026-09-29 | CNY 50,69 | -%0,53 | CNY 51,08 | CNY 52,13 | CNY 50,45 | 2,62M |
| 2026-09-28 | CNY 50,96 | -%6,79 | CNY 54,80 | CNY 54,86 | CNY 50,11 | 3,41M |
| 2026-09-24 | CNY 54,67 | -%2,41 | CNY 55,86 | CNY 56,37 | CNY 54,52 | 2,91M |
| 2026-09-23 | CNY 56,02 | +%1,95 | CNY 54,74 | CNY 56,60 | CNY 54,74 | 3,71M |
| 2026-09-22 | CNY 54,95 | +%1,40 | CNY 54,72 | CNY 56,00 | CNY 54,50 | 3,77M |
| 2026-09-21 | CNY 54,19 | -%0,35 | CNY 54,39 | CNY 55,61 | CNY 54,00 | 4,35M |
| 2026-09-18 | CNY 54,38 | +%7,13 | CNY 51,41 | CNY 54,63 | CNY 51,34 | 4,69M |
| 2026-09-17 | CNY 50,76 | +%0,36 | CNY 50,30 | CNY 51,09 | CNY 49,90 | 2,01M |
| 2026-09-16 | CNY 50,58 | +%2,58 | CNY 49,00 | CNY 50,68 | CNY 48,80 | 2,26M |
| 2026-09-15 | CNY 49,31 | +%1,15 | CNY 48,48 | CNY 50,24 | CNY 48,12 | 2,74M |
| 2026-09-14 | CNY 48,75 | +%0,83 | CNY 48,10 | CNY 49,34 | CNY 47,31 | 2,15M |
| 2026-09-11 | CNY 48,35 | -%1,99 | CNY 48,74 | CNY 49,10 | CNY 47,11 | 2,35M |
| 2026-09-10 | CNY 49,33 | -%1,30 | CNY 49,60 | CNY 49,78 | CNY 49,01 | 1,78M |
| 2026-09-09 | CNY 49,98 | -%0,24 | CNY 49,98 | CNY 50,83 | CNY 49,81 | 2,47M |
| 2026-09-08 | CNY 50,10 | -%2,59 | CNY 51,45 | CNY 51,49 | CNY 49,81 | 3,42M |
| 2026-09-07 | CNY 51,43 | +%0,37 | CNY 51,44 | CNY 51,88 | CNY 50,69 | 3,31M |
| 2026-09-04 | CNY 51,24 | -%2,33 | CNY 53,11 | CNY 53,86 | CNY 50,80 | 3,22M |
| 2026-09-03 | CNY 52,46 | -%1,19 | CNY 53,36 | CNY 53,60 | CNY 52,00 | 2,98M |
| 2026-09-02 | CNY 53,09 | +%0,64 | CNY 52,00 | CNY 53,78 | CNY 51,99 | 3,45M |
| 2026-09-01 | CNY 52,75 | -%0,86 | CNY 53,10 | CNY 54,79 | CNY 51,52 | 4,01M |
| 2026-08-31 | CNY 53,21 | +%5,26 | CNY 50,30 | CNY 53,55 | CNY 50,01 | 4,30M |
| 2026-08-28 | CNY 50,55 | -%3,01 | CNY 52,00 | CNY 52,39 | CNY 50,51 | 3,32M |
| 2026-08-27 | CNY 52,12 | +%3,93 | CNY 50,27 | CNY 52,60 | CNY 49,91 | 3,76M |
| 2026-08-26 | CNY 50,15 | -%1,86 | CNY 51,10 | CNY 51,30 | CNY 49,33 | 3,72M |
| 2026-08-25 | CNY 51,10 | -%2,67 | CNY 53,35 | CNY 53,40 | CNY 49,85 | 4,36M |
| 2026-08-24 | CNY 52,50 | -%2,49 | CNY 53,84 | CNY 53,90 | CNY 51,10 | 2,84M |
| 2026-08-21 | CNY 53,84 | +%0,26 | CNY 53,50 | CNY 54,25 | CNY 52,60 | 2,25M |
| 2026-08-20 | CNY 53,70 | -%1,74 | CNY 55,12 | CNY 55,60 | CNY 53,39 | 2,51M |
| 2026-08-19 | CNY 54,65 | -%6,47 | CNY 57,31 | CNY 57,98 | CNY 54,43 | 3,28M |
| 2026-08-18 | CNY 58,43 | +%0,48 | CNY 58,00 | CNY 58,71 | CNY 57,58 | 2,96M |
| 2026-08-17 | CNY 58,15 | +%3,19 | CNY 55,85 | CNY 58,18 | CNY 55,85 | 2,64M |
| 2026-08-14 | CNY 56,35 | +%0,62 | CNY 56,61 | CNY 56,81 | CNY 55,08 | 2,76M |
| 2026-08-13 | CNY 56,00 | -%0,30 | CNY 56,38 | CNY 57,96 | CNY 56,00 | 2,91M |
| 2026-08-12 | CNY 56,17 | +%0,97 | CNY 55,40 | CNY 56,85 | CNY 54,88 | 2,63M |
| 2026-08-11 | CNY 55,63 | +%3,21 | CNY 53,34 | CNY 56,09 | CNY 53,00 | 3,88M |
| 2026-08-10 | CNY 53,90 | +%0,47 | CNY 53,66 | CNY 53,98 | CNY 52,64 | 3,89M |
| 2026-08-07 | CNY 53,65 | +%0,66 | CNY 53,10 | CNY 53,86 | CNY 52,05 | 3,65M |
| 2026-08-06 | CNY 53,30 | +%2,34 | CNY 51,80 | CNY 54,00 | CNY 51,40 | 4,27M |
| 2026-08-05 | CNY 52,08 | +%2,68 | CNY 50,56 | CNY 52,22 | CNY 50,33 | 4,66M |
| 2026-08-04 | CNY 50,72 | +%3,51 | CNY 49,88 | CNY 50,90 | CNY 49,07 | 5,39M |
| 2026-08-03 | CNY 49,00 | +%4,57 | CNY 46,87 | CNY 51,28 | CNY 46,70 | 7,15M |
| 2026-07-31 | CNY 46,86 | +%5,21 | CNY 46,28 | CNY 48,15 | CNY 46,08 | 6,08M |
| 2026-07-30 | CNY 44,54 | -%7,25 | CNY 47,60 | CNY 47,95 | CNY 44,22 | 7,05M |
| 2026-07-29 | CNY 48,02 | -%3,79 | CNY 49,80 | CNY 50,80 | CNY 47,61 | 6,65M |
| 2026-07-28 | CNY 49,91 | -%0,87 | CNY 49,50 | CNY 51,83 | CNY 49,33 | 5,62M |
| 2026-07-27 | CNY 50,35 | +%4,87 | CNY 47,94 | CNY 50,54 | CNY 46,93 | 6,76M |
| 2026-07-24 | CNY 48,01 | +%0,76 | CNY 46,74 | CNY 49,56 | CNY 45,79 | 8,55M |
| 2026-07-23 | CNY 47,65 | +%1,62 | CNY 46,89 | CNY 49,71 | CNY 46,77 | 12,28M |
| 2026-07-22 | CNY 46,89 | -%5,73 | CNY 46,11 | CNY 49,49 | CNY 45,39 | 16,99M |
| 2026-07-21 | CNY 49,74 | -%10,01 | CNY 49,74 | CNY 49,74 | CNY 49,74 | 2,41M |
| 2026-07-20 | CNY 55,27 | -%10,00 | CNY 58,49 | CNY 59,78 | CNY 55,27 | 3,78M |
| 2026-07-17 | CNY 61,41 | -%2,09 | CNY 62,72 | CNY 66,38 | CNY 60,00 | 18,03M |
| 2026-07-16 | CNY 62,72 | +%1,23 | CNY 62,03 | CNY 67,88 | CNY 61,98 | 16,07M |
| 2026-07-15 | CNY 61,96 | +%5,79 | CNY 58,91 | CNY 63,69 | CNY 58,89 | 11,66M |
| 2026-07-14 | CNY 58,57 | -%0,64 | CNY 58,85 | CNY 60,90 | CNY 56,11 | 11,37M |
| 2026-07-13 | CNY 58,95 | -%3,74 | CNY 62,00 | CNY 63,66 | CNY 58,26 | 15,11M |
| 2026-07-10 | CNY 61,24 | +%1,59 | CNY 61,08 | CNY 64,51 | CNY 59,64 | 8,37M |
| 2026-07-09 | CNY 60,28 | +%3,45 | CNY 57,35 | CNY 60,77 | CNY 56,50 | 6,75M |
| 2026-07-08 | CNY 58,27 | +%2,39 | CNY 56,71 | CNY 61,68 | CNY 56,71 | 7,43M |
| 2026-07-07 | CNY 56,91 | -%1,16 | CNY 56,88 | CNY 59,99 | CNY 56,58 | 4,56M |
| 2026-07-06 | CNY 57,58 | -%3,06 | CNY 58,81 | CNY 58,98 | CNY 56,22 | 4,56M |
| 2026-07-03 | CNY 59,40 | +%1,49 | CNY 59,11 | CNY 61,09 | CNY 57,78 | 4,83M |
| 2026-07-02 | CNY 58,53 | -%2,85 | CNY 59,95 | CNY 60,86 | CNY 58,30 | 4,84M |
| 2026-07-01 | CNY 60,25 | -%2,51 | CNY 61,89 | CNY 62,50 | CNY 59,58 | 5,92M |
| 2026-06-30 | CNY 61,80 | +%10,00 | CNY 56,06 | CNY 61,80 | CNY 55,81 | 5,39M |
| 2026-06-29 | CNY 56,18 | -%3,44 | CNY 58,76 | CNY 60,42 | CNY 55,14 | 4,59M |
| 2026-06-26 | CNY 58,18 | -%3,03 | CNY 59,49 | CNY 59,90 | CNY 57,71 | 4,62M |
| 2026-06-25 | CNY 60,00 | -%1,41 | CNY 61,68 | CNY 62,98 | CNY 58,19 | 7,49M |
| 2026-06-24 | CNY 60,86 | +%4,00 | CNY 58,00 | CNY 61,00 | CNY 55,83 | 6,28M |
| 2026-06-23 | CNY 58,52 | -%1,15 | CNY 59,20 | CNY 59,78 | CNY 57,85 | 4,39M |
| 2026-06-22 | CNY 59,20 | +%1,04 | CNY 58,61 | CNY 60,20 | CNY 56,80 | 5,19M |
| 2026-06-18 | CNY 58,59 | +%1,86 | CNY 57,61 | CNY 59,63 | CNY 56,70 | 5,28M |
| 2026-06-17 | CNY 57,52 | +%0,12 | CNY 57,24 | CNY 58,57 | CNY 56,33 | 5,38M |
| 2026-06-16 | CNY 57,45 | +%8,09 | CNY 53,16 | CNY 58,46 | CNY 53,16 | 6,75M |
| 2026-06-15 | CNY 53,15 | +%4,44 | CNY 51,01 | CNY 53,20 | CNY 51,00 | 4,04M |
| 2026-06-12 | CNY 50,89 | -%0,80 | CNY 51,90 | CNY 53,71 | CNY 50,65 | 4,47M |
| 2026-06-11 | CNY 51,30 | -%3,48 | CNY 52,72 | CNY 53,00 | CNY 50,75 | 4,61M |
| 2026-06-10 | CNY 53,15 | %0,00 | CNY 52,42 | CNY 55,17 | CNY 52,11 | 5,41M |
| 2026-06-09 | CNY 53,15 | -%0,24 | CNY 53,89 | CNY 54,40 | CNY 51,90 | 4,47M |
| 2026-06-08 | CNY 53,28 | -%5,52 | CNY 53,57 | CNY 55,74 | CNY 52,82 | 5,18M |
| 2026-06-05 | CNY 56,39 | +%1,70 | CNY 54,83 | CNY 57,73 | CNY 53,56 | 7,98M |
| 2026-06-04 | CNY 55,45 | -%3,43 | CNY 57,44 | CNY 58,90 | CNY 55,26 | 10,39M |
| 2026-06-03 | CNY 57,42 | -%4,22 | CNY 55,66 | CNY 60,64 | CNY 55,66 | 16,82M |
| 2026-06-02 | CNY 59,95 | -%7,00 | CNY 64,00 | CNY 64,00 | CNY 57,85 | 18,42M |
| 2026-06-01 | CNY 64,46 | +%10,00 | CNY 62,00 | CNY 64,46 | CNY 60,97 | 4,52M |
| 2026-05-29 | CNY 58,60 | -%0,34 | CNY 58,81 | CNY 61,88 | CNY 57,60 | 6,99M |
| 2026-05-28 | CNY 58,80 | +%2,62 | CNY 57,58 | CNY 61,08 | CNY 57,25 | 5,50M |
| 2026-05-27 | CNY 57,30 | -%4,53 | CNY 61,00 | CNY 61,50 | CNY 56,77 | 7,20M |
| 2026-05-26 | CNY 60,02 | +%3,48 | CNY 57,50 | CNY 60,68 | CNY 57,00 | 7,53M |