Bxn Holding Co., Ltd. Class A 002154
SZSE · Çin · Dayanıksız Tüketim Malları
CNY 3,85+0,03 (+%0,79)
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 3,85 | +%0,79 | CNY 3,84 | CNY 3,86 | CNY 3,80 | 19,22M |
| 2026-09-29 | CNY 3,82 | +%0,26 | CNY 3,80 | CNY 3,85 | CNY 3,78 | 17,97M |
| 2026-09-28 | CNY 3,81 | -%0,78 | CNY 3,83 | CNY 3,84 | CNY 3,76 | 18,11M |
| 2026-09-24 | CNY 3,84 | +%0,52 | CNY 3,82 | CNY 3,87 | CNY 3,80 | 20,15M |
| 2026-09-23 | CNY 3,82 | -%0,78 | CNY 3,84 | CNY 3,86 | CNY 3,81 | 16,69M |
| 2026-09-22 | CNY 3,85 | -%1,03 | CNY 3,88 | CNY 3,89 | CNY 3,83 | 21,64M |
| 2026-09-21 | CNY 3,89 | +%0,52 | CNY 3,87 | CNY 3,91 | CNY 3,83 | 24,79M |
| 2026-09-18 | CNY 3,87 | +%0,78 | CNY 3,85 | CNY 3,92 | CNY 3,84 | 19,87M |
| 2026-09-17 | CNY 3,84 | -%0,26 | CNY 3,83 | CNY 3,87 | CNY 3,79 | 19,24M |
| 2026-09-16 | CNY 3,85 | -%2,28 | CNY 3,87 | CNY 3,91 | CNY 3,80 | 35,31M |
| 2026-09-15 | CNY 3,94 | -%1,25 | CNY 3,98 | CNY 4,06 | CNY 3,91 | 33,14M |
| 2026-09-14 | CNY 3,99 | -%0,25 | CNY 3,98 | CNY 4,04 | CNY 3,96 | 26,35M |
| 2026-09-11 | CNY 4,00 | -%1,96 | CNY 4,06 | CNY 4,07 | CNY 3,97 | 24,13M |
| 2026-09-10 | CNY 4,08 | -%0,97 | CNY 4,11 | CNY 4,16 | CNY 4,05 | 19,39M |
| 2026-09-09 | CNY 4,12 | +%0,73 | CNY 4,09 | CNY 4,13 | CNY 4,04 | 21,38M |
| 2026-09-08 | CNY 4,09 | +%0,74 | CNY 4,05 | CNY 4,11 | CNY 4,03 | 19,42M |
| 2026-09-07 | CNY 4,06 | -%0,98 | CNY 4,08 | CNY 4,11 | CNY 4,03 | 21,73M |
| 2026-09-04 | CNY 4,10 | +%0,74 | CNY 4,08 | CNY 4,19 | CNY 4,04 | 25,21M |
| 2026-09-03 | CNY 4,07 | +%0,25 | CNY 4,08 | CNY 4,14 | CNY 4,05 | 22,84M |
| 2026-09-02 | CNY 4,06 | -%1,69 | CNY 4,10 | CNY 4,12 | CNY 4,02 | 26,06M |
| 2026-09-01 | CNY 4,13 | +%1,23 | CNY 4,05 | CNY 4,13 | CNY 4,05 | 34,68M |
| 2026-08-31 | CNY 4,08 | -%0,73 | CNY 4,08 | CNY 4,16 | CNY 4,05 | 32,03M |
| 2026-08-28 | CNY 4,11 | +%0,49 | CNY 4,06 | CNY 4,13 | CNY 4,05 | 19,51M |
| 2026-08-27 | CNY 4,09 | +%0,74 | CNY 4,05 | CNY 4,10 | CNY 4,00 | 19,99M |
| 2026-08-26 | CNY 4,06 | -%0,49 | CNY 4,06 | CNY 4,08 | CNY 4,02 | 20,82M |
| 2026-08-25 | CNY 4,08 | +%1,75 | CNY 4,00 | CNY 4,10 | CNY 3,98 | 25,88M |
| 2026-08-24 | CNY 4,01 | -%1,47 | CNY 4,06 | CNY 4,07 | CNY 3,94 | 28,76M |
| 2026-08-21 | CNY 4,07 | -%3,10 | CNY 4,18 | CNY 4,20 | CNY 4,02 | 27,24M |
| 2026-08-20 | CNY 4,20 | -%0,47 | CNY 4,25 | CNY 4,28 | CNY 4,18 | 18,81M |
| 2026-08-19 | CNY 4,22 | -%0,47 | CNY 4,22 | CNY 4,35 | CNY 4,21 | 32,62M |
| 2026-08-18 | CNY 4,24 | -%0,70 | CNY 4,34 | CNY 4,40 | CNY 4,23 | 31,41M |
| 2026-08-17 | CNY 4,27 | +%1,43 | CNY 4,30 | CNY 4,31 | CNY 4,06 | 53,70M |
| 2026-08-14 | CNY 4,21 | -%0,24 | CNY 4,21 | CNY 4,26 | CNY 4,18 | 23,65M |
| 2026-08-13 | CNY 4,22 | -%1,17 | CNY 4,26 | CNY 4,29 | CNY 4,18 | 24,90M |
| 2026-08-12 | CNY 4,27 | -%1,16 | CNY 4,30 | CNY 4,35 | CNY 4,19 | 26,12M |
| 2026-08-11 | CNY 4,32 | +%0,93 | CNY 4,26 | CNY 4,41 | CNY 4,26 | 35,80M |
| 2026-08-10 | CNY 4,28 | +%4,39 | CNY 4,10 | CNY 4,29 | CNY 4,09 | 41,05M |
| 2026-08-07 | CNY 4,10 | -%2,15 | CNY 4,15 | CNY 4,16 | CNY 4,03 | 33,40M |
| 2026-08-06 | CNY 4,19 | +%2,20 | CNY 4,06 | CNY 4,21 | CNY 4,03 | 46,29M |
| 2026-08-05 | CNY 4,10 | -%0,49 | CNY 4,09 | CNY 4,15 | CNY 4,06 | 32,26M |
| 2026-08-04 | CNY 4,12 | -%1,67 | CNY 4,22 | CNY 4,27 | CNY 4,06 | 50,11M |
| 2026-08-03 | CNY 4,19 | +%6,89 | CNY 3,95 | CNY 4,28 | CNY 3,91 | 69,49M |
| 2026-07-31 | CNY 3,92 | +%1,03 | CNY 3,86 | CNY 3,94 | CNY 3,83 | 30,90M |
| 2026-07-30 | CNY 3,88 | +%1,57 | CNY 3,80 | CNY 3,90 | CNY 3,79 | 30,29M |
| 2026-07-29 | CNY 3,82 | +%2,96 | CNY 3,70 | CNY 3,92 | CNY 3,70 | 41,02M |
| 2026-07-28 | CNY 3,71 | +%1,09 | CNY 3,65 | CNY 3,72 | CNY 3,63 | 24,84M |
| 2026-07-27 | CNY 3,67 | +%1,94 | CNY 3,58 | CNY 3,69 | CNY 3,58 | 27,67M |
| 2026-07-24 | CNY 3,60 | -%2,44 | CNY 3,66 | CNY 3,69 | CNY 3,59 | 23,54M |
| 2026-07-23 | CNY 3,69 | +%2,22 | CNY 3,60 | CNY 3,70 | CNY 3,57 | 30,85M |
| 2026-07-22 | CNY 3,61 | -%1,10 | CNY 3,63 | CNY 3,65 | CNY 3,57 | 32,58M |
| 2026-07-21 | CNY 3,65 | -%0,54 | CNY 3,65 | CNY 3,70 | CNY 3,62 | 36,60M |
| 2026-07-20 | CNY 3,67 | +%0,27 | CNY 3,68 | CNY 3,72 | CNY 3,63 | 36,23M |
| 2026-07-17 | CNY 3,66 | -%3,68 | CNY 3,80 | CNY 3,84 | CNY 3,64 | 31,80M |
| 2026-07-16 | CNY 3,80 | -%1,04 | CNY 3,81 | CNY 3,86 | CNY 3,78 | 24,18M |
| 2026-07-15 | CNY 3,84 | +%2,13 | CNY 3,75 | CNY 3,84 | CNY 3,74 | 27,04M |
| 2026-07-14 | CNY 3,76 | +%1,62 | CNY 3,67 | CNY 3,78 | CNY 3,65 | 28,83M |
| 2026-07-13 | CNY 3,70 | +%0,54 | CNY 3,68 | CNY 3,73 | CNY 3,64 | 26,93M |
| 2026-07-10 | CNY 3,68 | -%0,54 | CNY 3,68 | CNY 3,75 | CNY 3,62 | 24,70M |
| 2026-07-09 | CNY 3,70 | -%1,86 | CNY 3,76 | CNY 3,79 | CNY 3,65 | 26,10M |
| 2026-07-08 | CNY 3,77 | -%1,31 | CNY 3,81 | CNY 3,84 | CNY 3,75 | 21,70M |
| 2026-07-07 | CNY 3,82 | -%3,29 | CNY 3,92 | CNY 3,93 | CNY 3,79 | 22,69M |
| 2026-07-06 | CNY 3,95 | +%1,80 | CNY 3,89 | CNY 3,97 | CNY 3,82 | 27,82M |
| 2026-07-03 | CNY 3,88 | +%5,72 | CNY 3,69 | CNY 3,93 | CNY 3,67 | 44,69M |
| 2026-07-02 | CNY 3,67 | -%0,81 | CNY 3,69 | CNY 3,76 | CNY 3,65 | 28,64M |
| 2026-07-01 | CNY 3,70 | +%3,93 | CNY 3,57 | CNY 3,72 | CNY 3,53 | 32,20M |
| 2026-06-30 | CNY 3,56 | -%2,47 | CNY 3,64 | CNY 3,65 | CNY 3,53 | 26,06M |
| 2026-06-29 | CNY 3,65 | +%1,39 | CNY 3,62 | CNY 3,66 | CNY 3,50 | 33,15M |
| 2026-06-26 | CNY 3,60 | -%5,76 | CNY 3,81 | CNY 3,83 | CNY 3,58 | 44,78M |
| 2026-06-25 | CNY 3,82 | -%2,05 | CNY 3,88 | CNY 3,92 | CNY 3,76 | 25,97M |
| 2026-06-24 | CNY 3,90 | +%1,04 | CNY 3,87 | CNY 3,95 | CNY 3,83 | 27,92M |
| 2026-06-23 | CNY 3,86 | +%0,26 | CNY 3,84 | CNY 3,92 | CNY 3,83 | 20,61M |
| 2026-06-22 | CNY 3,85 | -%0,77 | CNY 3,85 | CNY 3,88 | CNY 3,75 | 23,72M |
| 2026-06-18 | CNY 3,88 | +%0,52 | CNY 3,87 | CNY 3,93 | CNY 3,80 | 18,88M |
| 2026-06-17 | CNY 3,86 | -%2,53 | CNY 3,95 | CNY 3,96 | CNY 3,84 | 19,32M |
| 2026-06-16 | CNY 3,96 | -%1,74 | CNY 4,02 | CNY 4,03 | CNY 3,92 | 18,15M |
| 2026-06-15 | CNY 4,03 | +%2,28 | CNY 3,95 | CNY 4,05 | CNY 3,91 | 24,52M |
| 2026-06-12 | CNY 3,94 | +%3,41 | CNY 3,84 | CNY 3,95 | CNY 3,76 | 25,51M |
| 2026-06-11 | CNY 3,81 | -%1,30 | CNY 3,82 | CNY 3,86 | CNY 3,76 | 19,17M |
| 2026-06-10 | CNY 3,86 | -%1,28 | CNY 3,88 | CNY 3,90 | CNY 3,83 | 21,76M |
| 2026-06-09 | CNY 3,91 | +%1,30 | CNY 3,87 | CNY 3,92 | CNY 3,83 | 27,55M |
| 2026-06-08 | CNY 3,86 | -%3,98 | CNY 3,97 | CNY 3,98 | CNY 3,82 | 33,03M |
| 2026-06-05 | CNY 4,02 | +%0,75 | CNY 3,99 | CNY 4,09 | CNY 3,98 | 24,72M |
| 2026-06-04 | CNY 3,99 | -%0,50 | CNY 3,99 | CNY 4,07 | CNY 3,97 | 27,95M |
| 2026-06-03 | CNY 4,01 | -%3,37 | CNY 4,13 | CNY 4,15 | CNY 3,96 | 37,94M |
| 2026-06-02 | CNY 4,15 | -%1,19 | CNY 4,18 | CNY 4,21 | CNY 4,10 | 27,67M |
| 2026-06-01 | CNY 4,20 | +%2,44 | CNY 4,06 | CNY 4,23 | CNY 4,02 | 39,76M |
| 2026-05-29 | CNY 4,10 | -%2,61 | CNY 4,08 | CNY 4,17 | CNY 4,06 | 36,29M |
| 2026-05-28 | CNY 4,21 | %0,00 | CNY 4,21 | CNY 4,26 | CNY 4,16 | 23,94M |
| 2026-05-27 | CNY 4,21 | -%1,41 | CNY 4,26 | CNY 4,29 | CNY 4,16 | 28,40M |
| 2026-05-26 | CNY 4,27 | -%1,84 | CNY 4,33 | CNY 4,42 | CNY 4,23 | 25,58M |