Infund Holding Co., Ltd. Class A 002141
SZSE · Çin · Enerji Dışı Mineraller
CNY 6,30-0,28 (-%4,26)
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 6,30 | -%4,26 | CNY 6,52 | CNY 6,54 | CNY 6,25 | 118,62M |
| 2026-09-29 | CNY 6,58 | +%4,61 | CNY 6,25 | CNY 6,59 | CNY 6,18 | 158,07M |
| 2026-09-28 | CNY 6,29 | -%6,95 | CNY 6,65 | CNY 6,75 | CNY 6,26 | 158,91M |
| 2026-09-24 | CNY 6,76 | -%4,79 | CNY 7,16 | CNY 7,17 | CNY 6,73 | 144,19M |
| 2026-09-23 | CNY 7,10 | -%4,44 | CNY 7,39 | CNY 7,47 | CNY 7,05 | 254,03M |
| 2026-09-22 | CNY 7,43 | +%10,07 | CNY 6,82 | CNY 7,43 | CNY 6,79 | 278,84M |
| 2026-09-21 | CNY 6,75 | +%3,85 | CNY 6,51 | CNY 6,78 | CNY 6,48 | 153,25M |
| 2026-09-18 | CNY 6,50 | -%0,15 | CNY 6,61 | CNY 6,78 | CNY 6,41 | 114,68M |
| 2026-09-17 | CNY 6,51 | -%2,69 | CNY 6,66 | CNY 6,80 | CNY 6,48 | 113,07M |
| 2026-09-16 | CNY 6,69 | +%0,90 | CNY 6,71 | CNY 6,76 | CNY 6,42 | 166,63M |
| 2026-09-15 | CNY 6,63 | -%4,88 | CNY 6,97 | CNY 7,36 | CNY 6,61 | 295,56M |
| 2026-09-14 | CNY 6,97 | +%9,94 | CNY 6,19 | CNY 6,97 | CNY 6,05 | 211,58M |
| 2026-09-11 | CNY 6,34 | -%1,09 | CNY 6,18 | CNY 6,57 | CNY 6,00 | 122,02M |
| 2026-09-10 | CNY 6,41 | +%0,31 | CNY 6,28 | CNY 6,75 | CNY 6,15 | 119,59M |
| 2026-09-09 | CNY 6,39 | -%4,77 | CNY 6,71 | CNY 6,82 | CNY 6,12 | 156,18M |
| 2026-09-08 | CNY 6,71 | +%1,21 | CNY 6,59 | CNY 6,86 | CNY 6,59 | 136,79M |
| 2026-09-07 | CNY 6,63 | +%3,92 | CNY 6,50 | CNY 6,66 | CNY 6,45 | 126,31M |
| 2026-09-04 | CNY 6,38 | -%5,06 | CNY 6,80 | CNY 6,90 | CNY 6,37 | 146,20M |
| 2026-09-03 | CNY 6,72 | -%0,88 | CNY 6,85 | CNY 6,92 | CNY 6,60 | 121,56M |
| 2026-09-02 | CNY 6,78 | -%2,31 | CNY 6,91 | CNY 6,93 | CNY 6,67 | 122,93M |
| 2026-09-01 | CNY 6,94 | -%2,25 | CNY 7,10 | CNY 7,36 | CNY 6,55 | 243,51M |
| 2026-08-31 | CNY 7,10 | +%10,08 | CNY 6,29 | CNY 7,10 | CNY 6,29 | 151,21M |
| 2026-08-28 | CNY 6,45 | +%2,87 | CNY 6,21 | CNY 6,50 | CNY 6,17 | 152,44M |
| 2026-08-27 | CNY 6,27 | +%5,20 | CNY 5,98 | CNY 6,34 | CNY 5,86 | 149,15M |
| 2026-08-26 | CNY 5,96 | -%2,77 | CNY 6,14 | CNY 6,21 | CNY 5,80 | 112,95M |
| 2026-08-25 | CNY 6,13 | +%2,51 | CNY 5,82 | CNY 6,20 | CNY 5,66 | 112,86M |
| 2026-08-24 | CNY 5,98 | -%7,29 | CNY 6,45 | CNY 6,47 | CNY 5,88 | 138,07M |
| 2026-08-21 | CNY 6,45 | +%2,87 | CNY 6,21 | CNY 6,56 | CNY 6,11 | 144,75M |
| 2026-08-20 | CNY 6,27 | -%2,94 | CNY 6,34 | CNY 6,56 | CNY 5,89 | 143,65M |
| 2026-08-19 | CNY 6,46 | -%10,03 | CNY 6,72 | CNY 6,77 | CNY 6,46 | 153,46M |
| 2026-08-18 | CNY 7,18 | +%5,43 | CNY 6,86 | CNY 7,28 | CNY 6,66 | 259,90M |
| 2026-08-17 | CNY 6,81 | +%5,09 | CNY 6,71 | CNY 6,92 | CNY 6,49 | 181,94M |
| 2026-08-14 | CNY 6,48 | -%2,56 | CNY 6,74 | CNY 7,05 | CNY 6,36 | 170,24M |
| 2026-08-13 | CNY 6,65 | -%4,73 | CNY 6,99 | CNY 7,05 | CNY 6,65 | 205,54M |
| 2026-08-12 | CNY 6,98 | +%1,45 | CNY 6,86 | CNY 7,09 | CNY 6,55 | 256,57M |
| 2026-08-11 | CNY 6,88 | +%2,38 | CNY 6,51 | CNY 7,39 | CNY 6,40 | 389,80M |
| 2026-08-10 | CNY 6,72 | +%9,98 | CNY 6,12 | CNY 6,72 | CNY 6,10 | 248,12M |
| 2026-08-07 | CNY 6,11 | +%6,63 | CNY 5,64 | CNY 6,30 | CNY 5,63 | 332,04M |
| 2026-08-06 | CNY 5,73 | +%1,78 | CNY 5,51 | CNY 5,89 | CNY 5,51 | 197,80M |
| 2026-08-05 | CNY 5,63 | +%2,74 | CNY 5,41 | CNY 5,75 | CNY 5,41 | 208,69M |
| 2026-08-04 | CNY 5,48 | +%7,45 | CNY 5,21 | CNY 5,51 | CNY 5,12 | 219,94M |
| 2026-08-03 | CNY 5,10 | -%8,93 | CNY 5,28 | CNY 5,48 | CNY 5,05 | 198,27M |
| 2026-07-31 | CNY 5,60 | -%1,23 | CNY 5,82 | CNY 6,15 | CNY 5,40 | 280,88M |
| 2026-07-30 | CNY 5,67 | -%10,00 | CNY 6,40 | CNY 6,49 | CNY 5,67 | 330,05M |
| 2026-07-29 | CNY 6,30 | +%9,95 | CNY 5,66 | CNY 6,30 | CNY 5,50 | 269,81M |
| 2026-07-28 | CNY 5,73 | %0,00 | CNY 6,11 | CNY 6,30 | CNY 5,59 | 332,44M |
| 2026-07-27 | CNY 5,73 | +%9,98 | CNY 5,30 | CNY 5,73 | CNY 4,87 | 184,42M |
| 2026-07-24 | CNY 5,21 | -%5,96 | CNY 5,20 | CNY 5,77 | CNY 5,10 | 263,44M |
| 2026-07-23 | CNY 5,54 | +%7,16 | CNY 5,24 | CNY 5,69 | CNY 4,98 | 305,87M |
| 2026-07-22 | CNY 5,17 | +%5,51 | CNY 4,43 | CNY 5,39 | CNY 4,43 | 344,82M |
| 2026-07-21 | CNY 4,90 | -%9,93 | CNY 4,90 | CNY 5,29 | CNY 4,90 | 281,95M |
| 2026-07-20 | CNY 5,44 | -%9,93 | CNY 5,44 | CNY 5,44 | CNY 5,44 | 15,33M |
| 2026-07-17 | CNY 6,04 | +%2,20 | CNY 5,95 | CNY 6,50 | CNY 5,84 | 380,01M |
| 2026-07-16 | CNY 5,91 | +%5,35 | CNY 5,79 | CNY 6,17 | CNY 5,55 | 195,77M |
| 2026-07-15 | CNY 5,61 | +%10,00 | CNY 5,57 | CNY 5,61 | CNY 5,40 | 88,93M |
| 2026-07-14 | CNY 5,10 | +%9,91 | CNY 4,49 | CNY 5,10 | CNY 4,47 | 89,94M |
| 2026-07-13 | CNY 4,64 | -%9,90 | CNY 4,97 | CNY 5,18 | CNY 4,64 | 91,94M |
| 2026-07-10 | CNY 5,15 | -%3,74 | CNY 5,22 | CNY 5,48 | CNY 5,12 | 128,37M |
| 2026-07-09 | CNY 5,35 | -%4,46 | CNY 5,55 | CNY 5,65 | CNY 5,14 | 172,53M |
| 2026-07-08 | CNY 5,60 | -%4,27 | CNY 5,80 | CNY 6,08 | CNY 5,55 | 188,44M |
| 2026-07-07 | CNY 5,85 | +%3,54 | CNY 5,60 | CNY 6,09 | CNY 5,38 | 256,81M |
| 2026-07-06 | CNY 5,65 | +%9,92 | CNY 5,31 | CNY 5,65 | CNY 5,31 | 179,42M |
| 2026-07-03 | CNY 5,14 | +%10,06 | CNY 4,62 | CNY 5,14 | CNY 4,55 | 183,68M |
| 2026-07-02 | CNY 4,67 | -%4,11 | CNY 4,60 | CNY 4,86 | CNY 4,52 | 116,36M |
| 2026-07-01 | CNY 4,87 | -%7,41 | CNY 5,17 | CNY 5,20 | CNY 4,83 | 165,40M |
| 2026-06-30 | CNY 5,26 | +%1,54 | CNY 5,10 | CNY 5,53 | CNY 5,02 | 187,54M |
| 2026-06-29 | CNY 5,18 | -%10,07 | CNY 5,73 | CNY 5,95 | CNY 5,18 | 200,84M |
| 2026-06-26 | CNY 5,76 | +%9,92 | CNY 5,31 | CNY 5,76 | CNY 5,31 | 252,26M |
| 2026-06-25 | CNY 5,24 | +%10,08 | CNY 4,52 | CNY 5,24 | CNY 4,45 | 207,89M |
| 2026-06-24 | CNY 4,76 | -%3,84 | CNY 4,71 | CNY 5,04 | CNY 4,48 | 214,48M |
| 2026-06-23 | CNY 4,95 | +%10,00 | CNY 4,69 | CNY 4,95 | CNY 4,37 | 210,54M |
| 2026-06-22 | CNY 4,50 | -%4,46 | CNY 5,18 | CNY 5,18 | CNY 4,42 | 242,22M |
| 2026-06-18 | CNY 4,71 | +%10,05 | CNY 4,60 | CNY 4,71 | CNY 4,46 | 55,69M |
| 2026-06-17 | CNY 4,28 | +%10,03 | CNY 3,97 | CNY 4,28 | CNY 3,90 | 166,15M |
| 2026-06-16 | CNY 3,89 | +%9,89 | CNY 3,52 | CNY 3,89 | CNY 3,49 | 110,74M |
| 2026-06-15 | CNY 3,54 | +%7,93 | CNY 3,31 | CNY 3,60 | CNY 3,27 | 66,66M |
| 2026-06-12 | CNY 3,28 | -%3,53 | CNY 3,42 | CNY 3,45 | CNY 3,28 | 48,08M |
| 2026-06-11 | CNY 3,40 | -%5,56 | CNY 3,37 | CNY 3,50 | CNY 3,31 | 87,73M |
| 2026-06-10 | CNY 3,60 | +%8,11 | CNY 3,42 | CNY 3,66 | CNY 3,40 | 123,63M |
| 2026-06-09 | CNY 3,33 | +%9,90 | CNY 3,06 | CNY 3,33 | CNY 3,06 | 28,22M |
| 2026-06-08 | CNY 3,03 | -%3,50 | CNY 3,04 | CNY 3,15 | CNY 2,98 | 17,37M |
| 2026-06-05 | CNY 3,14 | -%1,57 | CNY 3,18 | CNY 3,22 | CNY 3,13 | 16,04M |
| 2026-06-04 | CNY 3,19 | -%3,92 | CNY 3,28 | CNY 3,34 | CNY 3,18 | 19,47M |
| 2026-06-03 | CNY 3,32 | +%1,53 | CNY 3,26 | CNY 3,46 | CNY 3,19 | 25,86M |
| 2026-06-02 | CNY 3,27 | -%3,25 | CNY 3,35 | CNY 3,37 | CNY 3,23 | 17,47M |
| 2026-06-01 | CNY 3,38 | +%2,11 | CNY 3,28 | CNY 3,47 | CNY 3,24 | 15,65M |
| 2026-05-29 | CNY 3,31 | -%3,22 | CNY 3,44 | CNY 3,50 | CNY 3,30 | 15,44M |
| 2026-05-28 | CNY 3,42 | -%2,01 | CNY 3,47 | CNY 3,51 | CNY 3,38 | 14,12M |
| 2026-05-27 | CNY 3,49 | -%1,41 | CNY 3,55 | CNY 3,55 | CNY 3,48 | 13,56M |
| 2026-05-26 | CNY 3,54 | -%1,39 | CNY 3,56 | CNY 3,63 | CNY 3,49 | 15,34M |