Kairuide Holding Co., Ltd. Class A 002072
SZSE · Çin · Teknoloji Hizmetleri
CNY 7,03-0,13 (-%1,82)
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 7,03 | -%1,82 | CNY 7,25 | CNY 7,28 | CNY 7,02 | 7,03M |
| 2026-09-29 | CNY 7,16 | +%0,99 | CNY 7,11 | CNY 7,24 | CNY 7,06 | 6,98M |
| 2026-09-28 | CNY 7,09 | -%3,67 | CNY 7,42 | CNY 7,42 | CNY 7,00 | 9,86M |
| 2026-09-24 | CNY 7,36 | +%0,41 | CNY 7,30 | CNY 7,48 | CNY 7,27 | 9,62M |
| 2026-09-23 | CNY 7,33 | +%0,27 | CNY 7,33 | CNY 7,40 | CNY 7,13 | 8,75M |
| 2026-09-22 | CNY 7,31 | +%0,97 | CNY 7,27 | CNY 7,44 | CNY 7,20 | 9,51M |
| 2026-09-21 | CNY 7,24 | +%1,97 | CNY 7,11 | CNY 7,33 | CNY 7,04 | 9,71M |
| 2026-09-18 | CNY 7,10 | +%2,90 | CNY 6,99 | CNY 7,29 | CNY 6,95 | 14,81M |
| 2026-09-17 | CNY 6,90 | -%2,68 | CNY 7,03 | CNY 7,08 | CNY 6,86 | 11,26M |
| 2026-09-16 | CNY 7,09 | +%0,57 | CNY 6,98 | CNY 7,13 | CNY 6,85 | 13,55M |
| 2026-09-15 | CNY 7,05 | -%0,98 | CNY 7,15 | CNY 7,53 | CNY 7,01 | 24,20M |
| 2026-09-14 | CNY 7,12 | -%5,44 | CNY 7,43 | CNY 7,45 | CNY 7,10 | 16,77M |
| 2026-09-11 | CNY 7,53 | -%4,56 | CNY 7,87 | CNY 7,92 | CNY 7,46 | 13,73M |
| 2026-09-10 | CNY 7,89 | -%3,78 | CNY 8,12 | CNY 8,20 | CNY 7,87 | 14,64M |
| 2026-09-09 | CNY 8,20 | -%3,53 | CNY 8,42 | CNY 8,43 | CNY 8,19 | 16,98M |
| 2026-09-08 | CNY 8,50 | -%0,70 | CNY 8,61 | CNY 8,75 | CNY 8,38 | 18,18M |
| 2026-09-07 | CNY 8,56 | -%3,82 | CNY 9,04 | CNY 9,04 | CNY 8,51 | 25,22M |
| 2026-09-04 | CNY 8,90 | -%1,55 | CNY 9,10 | CNY 9,55 | CNY 8,80 | 22,89M |
| 2026-09-03 | CNY 9,04 | -%0,22 | CNY 9,08 | CNY 9,49 | CNY 9,04 | 19,85M |
| 2026-09-02 | CNY 9,06 | -%0,22 | CNY 8,92 | CNY 9,12 | CNY 8,85 | 19,32M |
| 2026-09-01 | CNY 9,08 | -%0,87 | CNY 9,15 | CNY 9,34 | CNY 8,95 | 25,71M |
| 2026-08-31 | CNY 9,16 | -%1,61 | CNY 8,89 | CNY 9,19 | CNY 8,82 | 31,37M |
| 2026-08-28 | CNY 9,31 | +%4,61 | CNY 8,90 | CNY 9,79 | CNY 8,31 | 68,11M |
| 2026-08-27 | CNY 8,90 | +%10,01 | CNY 7,98 | CNY 8,90 | CNY 7,98 | 41,18M |
| 2026-08-26 | CNY 8,09 | +%10,07 | CNY 7,44 | CNY 8,09 | CNY 7,34 | 29,92M |
| 2026-08-25 | CNY 7,35 | +%0,68 | CNY 7,27 | CNY 7,36 | CNY 7,20 | 4,72M |
| 2026-08-24 | CNY 7,30 | +%0,83 | CNY 7,23 | CNY 7,64 | CNY 7,19 | 6,98M |
| 2026-08-21 | CNY 7,24 | -%0,28 | CNY 7,23 | CNY 7,28 | CNY 7,11 | 4,64M |
| 2026-08-20 | CNY 7,26 | +%0,41 | CNY 7,24 | CNY 7,40 | CNY 7,18 | 4,01M |
| 2026-08-19 | CNY 7,23 | -%3,08 | CNY 7,41 | CNY 7,44 | CNY 7,22 | 6,04M |
| 2026-08-18 | CNY 7,46 | -%1,45 | CNY 7,65 | CNY 7,65 | CNY 7,43 | 5,11M |
| 2026-08-17 | CNY 7,57 | +%1,75 | CNY 7,44 | CNY 7,60 | CNY 7,35 | 4,44M |
| 2026-08-14 | CNY 7,44 | -%0,93 | CNY 7,51 | CNY 7,57 | CNY 7,31 | 5,09M |
| 2026-08-13 | CNY 7,51 | +%2,74 | CNY 7,32 | CNY 7,69 | CNY 7,29 | 8,17M |
| 2026-08-12 | CNY 7,31 | +%0,69 | CNY 7,25 | CNY 7,37 | CNY 7,20 | 3,07M |
| 2026-08-11 | CNY 7,26 | -%0,55 | CNY 7,29 | CNY 7,37 | CNY 7,13 | 3,42M |
| 2026-08-10 | CNY 7,30 | +%1,53 | CNY 7,24 | CNY 7,31 | CNY 7,06 | 4,45M |
| 2026-08-07 | CNY 7,19 | -%2,44 | CNY 7,37 | CNY 7,37 | CNY 7,07 | 5,40M |
| 2026-08-06 | CNY 7,37 | +%2,65 | CNY 7,24 | CNY 7,38 | CNY 7,13 | 6,60M |
| 2026-08-05 | CNY 7,18 | -%0,42 | CNY 7,22 | CNY 7,35 | CNY 7,12 | 7,60M |
| 2026-08-04 | CNY 7,21 | +%3,30 | CNY 7,06 | CNY 7,25 | CNY 6,99 | 5,25M |
| 2026-08-03 | CNY 6,98 | +%1,60 | CNY 6,83 | CNY 6,98 | CNY 6,73 | 4,42M |
| 2026-07-31 | CNY 6,87 | +%3,00 | CNY 6,77 | CNY 6,94 | CNY 6,77 | 5,61M |
| 2026-07-30 | CNY 6,67 | -%0,30 | CNY 6,64 | CNY 6,78 | CNY 6,58 | 6,38M |
| 2026-07-29 | CNY 6,69 | -%2,05 | CNY 6,83 | CNY 6,87 | CNY 6,63 | 5,84M |
| 2026-07-28 | CNY 6,83 | +%1,19 | CNY 6,66 | CNY 6,97 | CNY 6,62 | 6,75M |
| 2026-07-27 | CNY 6,75 | %0,00 | CNY 6,74 | CNY 6,86 | CNY 6,65 | 6,29M |
| 2026-07-24 | CNY 6,75 | -%4,12 | CNY 6,98 | CNY 7,10 | CNY 6,74 | 8,38M |
| 2026-07-23 | CNY 7,04 | +%8,98 | CNY 6,38 | CNY 7,07 | CNY 6,38 | 13,51M |
| 2026-07-22 | CNY 6,46 | +%3,36 | CNY 6,20 | CNY 6,71 | CNY 6,18 | 11,80M |
| 2026-07-21 | CNY 6,25 | -%5,87 | CNY 6,64 | CNY 6,65 | CNY 5,98 | 11,77M |
| 2026-07-20 | CNY 6,64 | -%2,06 | CNY 6,91 | CNY 7,03 | CNY 6,60 | 10,29M |
| 2026-07-17 | CNY 6,78 | -%2,59 | CNY 6,89 | CNY 7,06 | CNY 6,65 | 12,74M |
| 2026-07-16 | CNY 6,96 | -%4,92 | CNY 7,39 | CNY 7,44 | CNY 6,89 | 15,08M |
| 2026-07-15 | CNY 7,32 | +%6,24 | CNY 6,81 | CNY 7,41 | CNY 6,78 | 15,20M |
| 2026-07-14 | CNY 6,89 | +%0,88 | CNY 6,76 | CNY 6,90 | CNY 6,56 | 11,35M |
| 2026-07-13 | CNY 6,83 | -%7,83 | CNY 7,39 | CNY 7,63 | CNY 6,80 | 17,15M |
| 2026-07-10 | CNY 7,41 | -%4,14 | CNY 7,59 | CNY 7,80 | CNY 7,40 | 18,44M |
| 2026-07-09 | CNY 7,73 | -%0,39 | CNY 7,77 | CNY 7,83 | CNY 7,22 | 27,57M |
| 2026-07-08 | CNY 7,76 | -%3,72 | CNY 7,86 | CNY 8,53 | CNY 7,72 | 27,16M |
| 2026-07-07 | CNY 8,06 | -%9,34 | CNY 8,85 | CNY 8,88 | CNY 8,00 | 43,16M |
| 2026-07-06 | CNY 8,89 | -%7,78 | CNY 10,60 | CNY 10,60 | CNY 8,68 | 65,18M |
| 2026-07-03 | CNY 9,64 | +%10,05 | CNY 8,87 | CNY 9,64 | CNY 8,59 | 39,01M |
| 2026-07-02 | CNY 8,76 | +%6,96 | CNY 8,25 | CNY 9,01 | CNY 8,16 | 33,70M |
| 2026-07-01 | CNY 8,19 | -%0,12 | CNY 8,21 | CNY 8,54 | CNY 8,02 | 14,02M |
| 2026-06-30 | CNY 8,20 | -%1,56 | CNY 8,29 | CNY 8,45 | CNY 8,11 | 11,56M |
| 2026-06-29 | CNY 8,33 | +%2,46 | CNY 8,01 | CNY 8,68 | CNY 7,50 | 21,88M |
| 2026-06-26 | CNY 8,13 | -%0,49 | CNY 8,09 | CNY 8,90 | CNY 8,01 | 21,22M |
| 2026-06-25 | CNY 8,17 | -%10,02 | CNY 9,12 | CNY 9,18 | CNY 8,17 | 21,85M |
| 2026-06-24 | CNY 9,08 | -%1,73 | CNY 9,16 | CNY 9,40 | CNY 8,96 | 14,83M |
| 2026-06-23 | CNY 9,24 | -%1,18 | CNY 9,21 | CNY 9,75 | CNY 9,14 | 16,50M |
| 2026-06-22 | CNY 9,35 | +%0,21 | CNY 9,27 | CNY 9,53 | CNY 8,82 | 20,30M |
| 2026-06-18 | CNY 9,33 | +%1,63 | CNY 9,00 | CNY 9,45 | CNY 8,65 | 31,04M |
| 2026-06-17 | CNY 9,18 | +%8,90 | CNY 8,39 | CNY 9,27 | CNY 8,00 | 47,31M |
| 2026-06-16 | CNY 8,43 | +%2,93 | CNY 8,28 | CNY 8,49 | CNY 8,05 | 13,30M |
| 2026-06-15 | CNY 8,19 | -%3,65 | CNY 8,44 | CNY 8,58 | CNY 8,00 | 21,58M |
| 2026-06-12 | CNY 8,50 | -%3,30 | CNY 8,73 | CNY 9,15 | CNY 8,35 | 19,64M |
| 2026-06-11 | CNY 8,79 | +%0,69 | CNY 8,60 | CNY 8,84 | CNY 8,48 | 18,05M |
| 2026-06-10 | CNY 8,73 | +%0,11 | CNY 8,42 | CNY 8,96 | CNY 8,28 | 20,68M |
| 2026-06-09 | CNY 8,72 | +%1,28 | CNY 8,75 | CNY 8,85 | CNY 8,43 | 20,36M |
| 2026-06-08 | CNY 8,61 | -%5,28 | CNY 8,99 | CNY 9,10 | CNY 8,48 | 26,43M |
| 2026-06-05 | CNY 9,09 | +%1,11 | CNY 9,00 | CNY 9,43 | CNY 8,80 | 45,98M |
| 2026-06-04 | CNY 8,99 | +%10,04 | CNY 8,17 | CNY 8,99 | CNY 8,06 | 34,56M |
| 2026-06-03 | CNY 8,17 | +%2,13 | CNY 7,92 | CNY 8,35 | CNY 7,89 | 19,92M |
| 2026-06-02 | CNY 8,00 | +%3,90 | CNY 7,78 | CNY 8,45 | CNY 7,57 | 23,50M |
| 2026-06-01 | CNY 7,70 | -%1,91 | CNY 7,92 | CNY 8,09 | CNY 7,70 | 16,68M |
| 2026-05-29 | CNY 7,85 | -%6,21 | CNY 8,28 | CNY 8,39 | CNY 7,69 | 26,33M |
| 2026-05-28 | CNY 8,37 | -%1,88 | CNY 8,43 | CNY 8,66 | CNY 7,72 | 43,77M |
| 2026-05-27 | CNY 8,53 | +%10,06 | CNY 7,72 | CNY 8,53 | CNY 7,72 | 23,55M |
| 2026-05-26 | CNY 7,75 | +%2,11 | CNY 7,60 | CNY 7,83 | CNY 7,45 | 16,78M |