JWIPC Technology Co., Ltd. Class A 001339
SZSE · Çin · Teknoloji Hizmetleri
CNY 69,72-0,70 (-%0,99)
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 69,72 | -%0,99 | CNY 70,99 | CNY 73,08 | CNY 69,50 | 3,86M |
| 2026-09-29 | CNY 70,42 | +%1,57 | CNY 69,50 | CNY 71,10 | CNY 69,02 | 4,32M |
| 2026-09-28 | CNY 69,33 | -%8,99 | CNY 75,93 | CNY 76,17 | CNY 69,05 | 5,81M |
| 2026-09-24 | CNY 76,18 | -%4,42 | CNY 79,89 | CNY 79,89 | CNY 76,01 | 4,44M |
| 2026-09-23 | CNY 79,70 | -%1,97 | CNY 81,36 | CNY 81,36 | CNY 79,51 | 3,72M |
| 2026-09-22 | CNY 81,30 | +%1,11 | CNY 81,70 | CNY 82,84 | CNY 80,79 | 5,22M |
| 2026-09-21 | CNY 80,41 | +%0,27 | CNY 80,27 | CNY 82,25 | CNY 79,28 | 6,06M |
| 2026-09-18 | CNY 80,19 | +%2,35 | CNY 79,01 | CNY 80,33 | CNY 77,08 | 6,60M |
| 2026-09-17 | CNY 78,35 | +%1,70 | CNY 76,70 | CNY 80,45 | CNY 76,39 | 5,61M |
| 2026-09-16 | CNY 77,04 | +%6,09 | CNY 72,40 | CNY 77,50 | CNY 72,35 | 6,98M |
| 2026-09-15 | CNY 72,62 | -%0,86 | CNY 73,25 | CNY 74,20 | CNY 72,42 | 3,00M |
| 2026-09-14 | CNY 73,25 | +%0,40 | CNY 72,69 | CNY 73,60 | CNY 71,25 | 3,83M |
| 2026-09-11 | CNY 72,96 | -%2,16 | CNY 73,80 | CNY 74,30 | CNY 70,92 | 4,74M |
| 2026-09-10 | CNY 74,57 | -%0,92 | CNY 74,58 | CNY 75,66 | CNY 73,96 | 3,71M |
| 2026-09-09 | CNY 75,26 | -%0,05 | CNY 75,60 | CNY 77,43 | CNY 74,71 | 4,38M |
| 2026-09-08 | CNY 75,30 | -%1,83 | CNY 76,58 | CNY 77,45 | CNY 74,92 | 4,61M |
| 2026-09-07 | CNY 76,70 | +%2,84 | CNY 75,00 | CNY 77,17 | CNY 74,48 | 5,41M |
| 2026-09-04 | CNY 74,58 | -%3,73 | CNY 78,18 | CNY 79,13 | CNY 74,00 | 5,86M |
| 2026-09-03 | CNY 77,47 | -%0,81 | CNY 79,67 | CNY 80,08 | CNY 76,66 | 5,76M |
| 2026-09-02 | CNY 78,10 | -%0,51 | CNY 77,77 | CNY 79,00 | CNY 76,02 | 5,09M |
| 2026-09-01 | CNY 78,50 | -%3,61 | CNY 83,20 | CNY 83,69 | CNY 77,65 | 7,43M |
| 2026-08-31 | CNY 81,44 | +%5,45 | CNY 76,00 | CNY 81,68 | CNY 75,33 | 8,64M |
| 2026-08-28 | CNY 77,23 | -%4,07 | CNY 79,79 | CNY 80,66 | CNY 77,00 | 6,44M |
| 2026-08-27 | CNY 80,51 | +%4,67 | CNY 78,42 | CNY 80,76 | CNY 77,10 | 8,70M |
| 2026-08-26 | CNY 76,92 | -%0,99 | CNY 77,60 | CNY 78,27 | CNY 74,15 | 7,47M |
| 2026-08-25 | CNY 77,69 | +%3,86 | CNY 73,31 | CNY 78,19 | CNY 71,85 | 7,52M |
| 2026-08-24 | CNY 74,80 | -%4,69 | CNY 78,80 | CNY 78,80 | CNY 72,85 | 6,49M |
| 2026-08-21 | CNY 78,48 | -%0,36 | CNY 78,03 | CNY 79,28 | CNY 76,80 | 5,17M |
| 2026-08-20 | CNY 78,76 | -%0,27 | CNY 79,99 | CNY 80,47 | CNY 77,92 | 5,78M |
| 2026-08-19 | CNY 78,97 | -%8,26 | CNY 83,90 | CNY 84,60 | CNY 78,42 | 8,30M |
| 2026-08-18 | CNY 86,08 | -%1,45 | CNY 86,59 | CNY 88,23 | CNY 84,16 | 7,31M |
| 2026-08-17 | CNY 87,35 | +%2,30 | CNY 86,24 | CNY 87,35 | CNY 83,75 | 8,41M |
| 2026-08-14 | CNY 85,39 | +%1,78 | CNY 83,90 | CNY 86,49 | CNY 83,15 | 9,02M |
| 2026-08-13 | CNY 83,90 | +%1,62 | CNY 86,00 | CNY 88,09 | CNY 83,80 | 12,19M |
| 2026-08-12 | CNY 82,56 | -%0,28 | CNY 83,78 | CNY 84,84 | CNY 81,93 | 8,77M |
| 2026-08-11 | CNY 82,79 | +%0,47 | CNY 82,50 | CNY 83,86 | CNY 80,80 | 8,54M |
| 2026-08-10 | CNY 82,40 | -%2,66 | CNY 85,99 | CNY 86,06 | CNY 80,71 | 9,86M |
| 2026-08-07 | CNY 84,65 | +%1,33 | CNY 83,00 | CNY 85,16 | CNY 82,01 | 15,08M |
| 2026-08-06 | CNY 83,54 | +%8,48 | CNY 77,01 | CNY 83,67 | CNY 76,18 | 17,90M |
| 2026-08-05 | CNY 77,01 | +%7,00 | CNY 73,40 | CNY 78,49 | CNY 71,99 | 18,72M |
| 2026-08-04 | CNY 71,97 | +%10,00 | CNY 67,33 | CNY 71,97 | CNY 67,05 | 9,94M |
| 2026-08-03 | CNY 65,43 | -%2,60 | CNY 67,85 | CNY 70,14 | CNY 64,44 | 11,21M |
| 2026-07-31 | CNY 67,18 | +%6,03 | CNY 68,01 | CNY 69,70 | CNY 66,66 | 13,71M |
| 2026-07-30 | CNY 63,36 | -%7,69 | CNY 68,28 | CNY 68,71 | CNY 62,32 | 10,95M |
| 2026-07-29 | CNY 68,64 | -%3,72 | CNY 71,27 | CNY 71,77 | CNY 65,60 | 11,48M |
| 2026-07-28 | CNY 71,29 | -%5,33 | CNY 73,71 | CNY 76,86 | CNY 70,95 | 10,02M |
| 2026-07-27 | CNY 75,30 | +%1,13 | CNY 73,73 | CNY 76,00 | CNY 72,21 | 9,19M |
| 2026-07-24 | CNY 74,46 | -%2,48 | CNY 74,82 | CNY 77,16 | CNY 73,91 | 8,42M |
| 2026-07-23 | CNY 76,35 | -%0,38 | CNY 77,91 | CNY 80,95 | CNY 75,79 | 11,84M |
| 2026-07-22 | CNY 76,64 | -%3,04 | CNY 78,70 | CNY 80,83 | CNY 75,50 | 12,37M |
| 2026-07-21 | CNY 79,04 | +%7,39 | CNY 74,92 | CNY 79,12 | CNY 67,30 | 17,55M |
| 2026-07-20 | CNY 73,60 | -%7,08 | CNY 77,00 | CNY 83,95 | CNY 71,29 | 19,88M |
| 2026-07-17 | CNY 79,21 | -%10,00 | CNY 87,04 | CNY 87,66 | CNY 79,21 | 9,49M |
| 2026-07-16 | CNY 88,01 | -%1,35 | CNY 87,61 | CNY 92,80 | CNY 85,08 | 9,93M |
| 2026-07-15 | CNY 89,21 | -%1,68 | CNY 92,48 | CNY 93,68 | CNY 88,40 | 8,63M |
| 2026-07-14 | CNY 90,73 | +%1,82 | CNY 90,00 | CNY 91,72 | CNY 86,20 | 11,52M |
| 2026-07-13 | CNY 89,11 | -%8,16 | CNY 95,62 | CNY 98,69 | CNY 88,91 | 13,97M |
| 2026-07-10 | CNY 97,03 | -%1,79 | CNY 98,00 | CNY 105,39 | CNY 96,90 | 16,53M |
| 2026-07-09 | CNY 98,80 | +%2,44 | CNY 97,67 | CNY 98,98 | CNY 92,10 | 20,37M |
| 2026-07-08 | CNY 96,45 | -%4,80 | CNY 104,00 | CNY 104,70 | CNY 96,00 | 25,09M |
| 2026-07-07 | CNY 101,31 | +%4,93 | CNY 97,52 | CNY 102,02 | CNY 95,25 | 12,59M |
| 2026-07-06 | CNY 96,55 | -%0,97 | CNY 99,95 | CNY 101,50 | CNY 91,50 | 8,69M |
| 2026-07-03 | CNY 97,50 | +%3,13 | CNY 93,90 | CNY 100,70 | CNY 93,45 | 10,44M |
| 2026-07-02 | CNY 94,54 | -%7,93 | CNY 97,00 | CNY 100,96 | CNY 94,08 | 14,09M |
| 2026-07-01 | CNY 102,68 | +%0,39 | CNY 103,17 | CNY 103,80 | CNY 99,42 | 11,90M |
| 2026-06-30 | CNY 102,28 | -%0,89 | CNY 105,67 | CNY 105,88 | CNY 100,62 | 13,51M |
| 2026-06-29 | CNY 103,20 | +%4,65 | CNY 100,50 | CNY 106,88 | CNY 98,60 | 12,98M |
| 2026-06-26 | CNY 98,62 | -%6,29 | CNY 103,98 | CNY 104,29 | CNY 98,38 | 11,79M |
| 2026-06-25 | CNY 105,24 | -%0,10 | CNY 106,94 | CNY 109,69 | CNY 103,78 | 15,13M |
| 2026-06-24 | CNY 105,35 | +%10,00 | CNY 95,48 | CNY 105,35 | CNY 93,63 | 18,41M |
| 2026-06-23 | CNY 95,77 | -%5,10 | CNY 99,13 | CNY 99,51 | CNY 93,85 | 13,25M |
| 2026-06-22 | CNY 100,92 | +%3,36 | CNY 99,08 | CNY 101,54 | CNY 96,15 | 24,07M |
| 2026-06-18 | CNY 97,64 | +%10,00 | CNY 91,08 | CNY 97,64 | CNY 91,08 | 10,07M |
| 2026-06-17 | CNY 88,76 | +%10,00 | CNY 80,85 | CNY 88,76 | CNY 80,72 | 17,81M |
| 2026-06-16 | CNY 80,69 | +%3,65 | CNY 77,63 | CNY 80,88 | CNY 76,90 | 9,46M |
| 2026-06-15 | CNY 77,85 | +%3,91 | CNY 74,23 | CNY 78,35 | CNY 73,85 | 7,77M |
| 2026-06-12 | CNY 74,92 | +%0,72 | CNY 75,27 | CNY 76,69 | CNY 74,23 | 6,55M |
| 2026-06-11 | CNY 74,38 | -%3,33 | CNY 76,75 | CNY 76,92 | CNY 73,65 | 7,87M |
| 2026-06-10 | CNY 76,95 | -%0,45 | CNY 76,54 | CNY 79,04 | CNY 75,62 | 7,73M |
| 2026-06-09 | CNY 77,29 | -%1,35 | CNY 78,38 | CNY 78,98 | CNY 75,85 | 9,81M |
| 2026-06-08 | CNY 78,35 | -%0,04 | CNY 74,62 | CNY 80,89 | CNY 74,62 | 12,97M |
| 2026-06-05 | CNY 78,38 | +%1,36 | CNY 77,82 | CNY 80,32 | CNY 76,72 | 11,07M |
| 2026-06-04 | CNY 77,32 | -%1,22 | CNY 77,70 | CNY 78,81 | CNY 76,31 | 8,27M |
| 2026-06-03 | CNY 78,28 | +%0,65 | CNY 76,78 | CNY 81,32 | CNY 76,15 | 13,04M |
| 2026-06-02 | CNY 77,77 | -%4,78 | CNY 79,20 | CNY 81,12 | CNY 75,76 | 20,75M |
| 2026-06-01 | CNY 81,67 | +%2,09 | CNY 80,77 | CNY 86,45 | CNY 80,48 | 18,55M |
| 2026-05-29 | CNY 80,00 | -%2,47 | CNY 83,08 | CNY 85,38 | CNY 78,54 | 12,32M |
| 2026-05-28 | CNY 82,02 | +%3,91 | CNY 78,94 | CNY 82,69 | CNY 77,26 | 13,70M |
| 2026-05-27 | CNY 78,94 | -%3,16 | CNY 81,02 | CNY 81,82 | CNY 78,46 | 11,29M |
| 2026-05-26 | CNY 81,52 | -%2,20 | CNY 83,02 | CNY 83,95 | CNY 80,18 | 16,52M |