Hunan Gold Corp. Ltd. Class A 002155
SZSE · Çin · Enerji Dışı Mineraller
CNY 23,20+0,12 (+%0,52)
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 23,20 | +%0,52 | CNY 23,08 | CNY 23,32 | CNY 22,95 | 27,25M |
| 2026-09-29 | CNY 23,08 | +%1,81 | CNY 22,60 | CNY 23,22 | CNY 22,50 | 29,51M |
| 2026-09-28 | CNY 22,67 | -%4,31 | CNY 22,99 | CNY 23,14 | CNY 22,45 | 41,22M |
| 2026-09-24 | CNY 23,69 | -%4,55 | CNY 24,44 | CNY 24,50 | CNY 23,68 | 41,22M |
| 2026-09-23 | CNY 24,82 | -%0,72 | CNY 25,12 | CNY 25,18 | CNY 24,77 | 29,15M |
| 2026-09-22 | CNY 25,00 | -%1,15 | CNY 25,26 | CNY 25,45 | CNY 24,95 | 40,98M |
| 2026-09-21 | CNY 25,29 | -%1,82 | CNY 25,50 | CNY 25,73 | CNY 25,16 | 45,74M |
| 2026-09-18 | CNY 25,76 | +%1,06 | CNY 25,91 | CNY 25,98 | CNY 25,14 | 60,19M |
| 2026-09-17 | CNY 25,49 | -%6,15 | CNY 26,71 | CNY 27,07 | CNY 25,23 | 94,93M |
| 2026-09-16 | CNY 27,16 | +%2,22 | CNY 26,45 | CNY 27,49 | CNY 26,30 | 59,90M |
| 2026-09-15 | CNY 26,57 | -%1,41 | CNY 26,96 | CNY 27,22 | CNY 26,38 | 46,99M |
| 2026-09-14 | CNY 26,95 | -%2,00 | CNY 27,00 | CNY 27,50 | CNY 26,72 | 52,83M |
| 2026-09-11 | CNY 27,50 | -%3,64 | CNY 28,05 | CNY 28,24 | CNY 26,90 | 83,77M |
| 2026-09-10 | CNY 28,54 | +%0,32 | CNY 28,45 | CNY 28,90 | CNY 27,82 | 110,44M |
| 2026-09-09 | CNY 28,45 | +%10,02 | CNY 25,80 | CNY 28,45 | CNY 25,60 | 148,04M |
| 2026-09-08 | CNY 25,86 | -%0,42 | CNY 26,31 | CNY 26,45 | CNY 25,81 | 49,45M |
| 2026-09-07 | CNY 25,97 | -%3,02 | CNY 26,21 | CNY 26,45 | CNY 25,92 | 50,83M |
| 2026-09-04 | CNY 26,78 | -%2,76 | CNY 27,50 | CNY 27,88 | CNY 26,60 | 78,46M |
| 2026-09-03 | CNY 27,54 | +%5,07 | CNY 26,99 | CNY 27,99 | CNY 26,60 | 107,41M |
| 2026-09-02 | CNY 26,21 | -%0,91 | CNY 25,73 | CNY 26,39 | CNY 24,99 | 81,28M |
| 2026-09-01 | CNY 26,45 | -%2,86 | CNY 27,16 | CNY 27,27 | CNY 26,32 | 75,14M |
| 2026-08-31 | CNY 27,23 | -%5,84 | CNY 27,45 | CNY 27,50 | CNY 26,20 | 122,99M |
| 2026-08-28 | CNY 28,92 | +%7,03 | CNY 28,45 | CNY 29,54 | CNY 27,50 | 187,29M |
| 2026-08-27 | CNY 27,02 | +%10,02 | CNY 27,02 | CNY 27,02 | CNY 27,02 | 14,20M |
| 2026-08-26 | CNY 24,56 | %0,00 | CNY 24,56 | CNY 24,56 | CNY 24,56 | 0 |
| 2026-08-25 | CNY 24,56 | %0,00 | CNY 24,56 | CNY 24,56 | CNY 24,56 | 0 |
| 2026-08-24 | CNY 24,56 | %0,00 | CNY 24,56 | CNY 24,56 | CNY 24,56 | 0 |
| 2026-08-21 | CNY 24,56 | %0,00 | CNY 24,56 | CNY 24,56 | CNY 24,56 | 0 |
| 2026-08-20 | CNY 24,56 | %0,00 | CNY 24,56 | CNY 24,56 | CNY 24,56 | 0 |
| 2026-08-19 | CNY 24,56 | -%1,84 | CNY 24,34 | CNY 25,39 | CNY 24,20 | 47,74M |
| 2026-08-18 | CNY 25,02 | -%0,32 | CNY 25,12 | CNY 25,49 | CNY 24,75 | 33,20M |
| 2026-08-17 | CNY 25,10 | +%1,83 | CNY 25,17 | CNY 25,25 | CNY 24,81 | 38,81M |
| 2026-08-14 | CNY 24,65 | -%0,32 | CNY 24,48 | CNY 24,81 | CNY 24,15 | 34,67M |
| 2026-08-13 | CNY 24,73 | -%4,41 | CNY 25,96 | CNY 26,18 | CNY 24,68 | 58,64M |
| 2026-08-12 | CNY 25,87 | +%0,66 | CNY 26,00 | CNY 26,10 | CNY 25,55 | 52,15M |
| 2026-08-11 | CNY 25,70 | -%5,10 | CNY 27,30 | CNY 27,55 | CNY 25,58 | 101,03M |
| 2026-08-10 | CNY 27,08 | +%5,04 | CNY 26,00 | CNY 27,20 | CNY 25,60 | 91,30M |
| 2026-08-07 | CNY 25,78 | +%2,50 | CNY 25,13 | CNY 25,83 | CNY 24,65 | 74,63M |
| 2026-08-06 | CNY 25,15 | +%1,90 | CNY 25,83 | CNY 25,90 | CNY 24,59 | 98,83M |
| 2026-08-05 | CNY 24,68 | +%7,12 | CNY 23,25 | CNY 24,68 | CNY 23,05 | 68,04M |
| 2026-08-04 | CNY 23,04 | +%1,01 | CNY 22,90 | CNY 23,19 | CNY 22,72 | 31,97M |
| 2026-08-03 | CNY 22,81 | -%1,04 | CNY 22,90 | CNY 23,10 | CNY 22,07 | 38,32M |
| 2026-07-31 | CNY 23,05 | +%2,72 | CNY 22,45 | CNY 23,48 | CNY 22,45 | 56,93M |
| 2026-07-30 | CNY 22,44 | -%1,62 | CNY 23,02 | CNY 23,39 | CNY 22,32 | 54,83M |
| 2026-07-29 | CNY 22,81 | +%2,24 | CNY 22,20 | CNY 23,05 | CNY 22,00 | 37,66M |
| 2026-07-28 | CNY 22,31 | -%2,06 | CNY 22,19 | CNY 22,49 | CNY 22,03 | 27,81M |
| 2026-07-27 | CNY 22,78 | +%2,71 | CNY 22,75 | CNY 22,89 | CNY 22,23 | 36,02M |
| 2026-07-24 | CNY 22,18 | -%4,97 | CNY 22,42 | CNY 23,22 | CNY 22,14 | 44,36M |
| 2026-07-23 | CNY 23,34 | +%1,43 | CNY 23,01 | CNY 23,80 | CNY 22,76 | 60,54M |
| 2026-07-22 | CNY 23,01 | +%3,51 | CNY 22,53 | CNY 23,67 | CNY 22,34 | 79,34M |
| 2026-07-21 | CNY 22,23 | +%6,72 | CNY 20,99 | CNY 22,25 | CNY 20,76 | 60,42M |
| 2026-07-20 | CNY 20,83 | +%0,34 | CNY 20,76 | CNY 21,36 | CNY 20,42 | 44,69M |
| 2026-07-17 | CNY 20,76 | -%5,46 | CNY 21,59 | CNY 21,59 | CNY 20,59 | 48,25M |
| 2026-07-16 | CNY 21,96 | -%1,13 | CNY 21,90 | CNY 22,83 | CNY 21,78 | 32,43M |
| 2026-07-15 | CNY 22,21 | -%2,24 | CNY 22,95 | CNY 23,09 | CNY 22,11 | 40,78M |
| 2026-07-14 | CNY 22,72 | +%2,34 | CNY 21,56 | CNY 22,72 | CNY 21,22 | 52,89M |
| 2026-07-13 | CNY 22,20 | -%6,57 | CNY 23,20 | CNY 23,22 | CNY 22,12 | 49,06M |
| 2026-07-10 | CNY 23,76 | -%2,06 | CNY 24,30 | CNY 24,65 | CNY 23,51 | 53,69M |
| 2026-07-09 | CNY 24,26 | +%5,89 | CNY 22,89 | CNY 25,05 | CNY 22,77 | 83,45M |
| 2026-07-08 | CNY 22,91 | -%0,65 | CNY 23,00 | CNY 23,79 | CNY 22,68 | 45,59M |
| 2026-07-07 | CNY 23,06 | -%4,79 | CNY 23,56 | CNY 23,86 | CNY 23,00 | 49,75M |
| 2026-07-06 | CNY 24,22 | -%6,59 | CNY 25,23 | CNY 26,60 | CNY 24,21 | 89,48M |
| 2026-07-03 | CNY 25,93 | +%5,58 | CNY 25,51 | CNY 26,48 | CNY 25,29 | 95,77M |
| 2026-07-02 | CNY 24,56 | +%3,19 | CNY 24,49 | CNY 25,45 | CNY 23,75 | 79,05M |
| 2026-07-01 | CNY 23,80 | -%0,29 | CNY 23,56 | CNY 24,55 | CNY 23,31 | 46,22M |
| 2026-06-30 | CNY 23,87 | -%1,97 | CNY 23,38 | CNY 23,90 | CNY 23,17 | 50,70M |
| 2026-06-29 | CNY 24,35 | +%0,45 | CNY 24,24 | CNY 25,08 | CNY 23,88 | 53,33M |
| 2026-06-26 | CNY 24,24 | -%5,50 | CNY 25,86 | CNY 25,98 | CNY 24,00 | 58,12M |
| 2026-06-25 | CNY 25,65 | -%1,57 | CNY 25,54 | CNY 26,38 | CNY 25,13 | 60,19M |
| 2026-06-24 | CNY 26,06 | -%0,69 | CNY 25,80 | CNY 26,65 | CNY 25,38 | 57,44M |
| 2026-06-23 | CNY 26,24 | -%9,98 | CNY 28,55 | CNY 28,57 | CNY 26,24 | 106,99M |
| 2026-06-22 | CNY 29,15 | +%9,34 | CNY 26,81 | CNY 29,31 | CNY 26,27 | 107,24M |
| 2026-06-18 | CNY 26,66 | +%0,60 | CNY 26,31 | CNY 26,99 | CNY 25,81 | 67,40M |
| 2026-06-17 | CNY 26,50 | -%0,38 | CNY 26,56 | CNY 26,89 | CNY 25,90 | 60,68M |
| 2026-06-16 | CNY 26,60 | +%3,70 | CNY 25,40 | CNY 26,97 | CNY 25,16 | 85,71M |
| 2026-06-15 | CNY 25,65 | +%5,86 | CNY 24,98 | CNY 25,80 | CNY 24,68 | 83,56M |
| 2026-06-12 | CNY 24,23 | +%3,86 | CNY 24,00 | CNY 25,10 | CNY 23,49 | 69,77M |
| 2026-06-11 | CNY 23,33 | +%1,52 | CNY 22,60 | CNY 24,16 | CNY 22,50 | 53,93M |
| 2026-06-10 | CNY 22,98 | -%3,04 | CNY 22,81 | CNY 23,24 | CNY 22,50 | 37,37M |
| 2026-06-09 | CNY 23,70 | +%2,91 | CNY 23,73 | CNY 23,75 | CNY 22,89 | 33,61M |
| 2026-06-08 | CNY 23,03 | -%5,81 | CNY 23,23 | CNY 23,87 | CNY 22,74 | 43,52M |
| 2026-06-05 | CNY 24,45 | -%1,69 | CNY 24,78 | CNY 25,02 | CNY 24,28 | 31,36M |
| 2026-06-04 | CNY 24,87 | -%2,39 | CNY 25,37 | CNY 25,55 | CNY 24,70 | 29,31M |
| 2026-06-03 | CNY 25,48 | -%0,62 | CNY 25,05 | CNY 25,77 | CNY 24,68 | 39,75M |
| 2026-06-02 | CNY 25,64 | +%5,13 | CNY 24,51 | CNY 25,86 | CNY 23,98 | 51,95M |
| 2026-06-01 | CNY 24,39 | +%0,45 | CNY 24,21 | CNY 24,76 | CNY 24,06 | 29,59M |
| 2026-05-29 | CNY 24,28 | -%1,46 | CNY 25,20 | CNY 25,48 | CNY 24,08 | 32,88M |
| 2026-05-28 | CNY 24,64 | -%0,92 | CNY 24,58 | CNY 24,80 | CNY 23,88 | 40,85M |
| 2026-05-27 | CNY 24,87 | -%4,49 | CNY 25,69 | CNY 25,89 | CNY 24,77 | 43,39M |
| 2026-05-26 | CNY 26,04 | +%2,24 | CNY 25,25 | CNY 26,25 | CNY 24,70 | 55,56M |