Oriental Energy Co., Ltd. Class A 002221
SZSE · Çin · Enerji Mineralleri
CNY 5,61+0,03 (+%0,54)
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 5,61 | +%0,54 | CNY 5,58 | CNY 5,63 | CNY 5,57 | 8,23M |
| 2026-09-29 | CNY 5,58 | -%0,18 | CNY 5,59 | CNY 5,64 | CNY 5,57 | 7,54M |
| 2026-09-28 | CNY 5,59 | -%2,10 | CNY 5,70 | CNY 5,73 | CNY 5,54 | 14,20M |
| 2026-09-24 | CNY 5,71 | +%0,18 | CNY 5,70 | CNY 5,82 | CNY 5,65 | 10,95M |
| 2026-09-23 | CNY 5,70 | -%0,87 | CNY 5,73 | CNY 5,79 | CNY 5,66 | 10,32M |
| 2026-09-22 | CNY 5,75 | -%1,20 | CNY 5,80 | CNY 5,83 | CNY 5,71 | 11,79M |
| 2026-09-21 | CNY 5,82 | +%3,56 | CNY 5,60 | CNY 5,86 | CNY 5,60 | 17,96M |
| 2026-09-18 | CNY 5,62 | +%1,63 | CNY 5,50 | CNY 5,68 | CNY 5,49 | 13,41M |
| 2026-09-17 | CNY 5,53 | -%1,25 | CNY 5,55 | CNY 5,58 | CNY 5,47 | 15,61M |
| 2026-09-16 | CNY 5,60 | +%0,90 | CNY 5,57 | CNY 5,64 | CNY 5,51 | 14,06M |
| 2026-09-15 | CNY 5,55 | -%3,14 | CNY 5,75 | CNY 5,76 | CNY 5,55 | 15,74M |
| 2026-09-14 | CNY 5,73 | -%1,55 | CNY 5,80 | CNY 5,86 | CNY 5,67 | 15,16M |
| 2026-09-11 | CNY 5,82 | -%3,80 | CNY 6,07 | CNY 6,10 | CNY 5,79 | 23,76M |
| 2026-09-10 | CNY 6,05 | -%1,14 | CNY 6,18 | CNY 6,19 | CNY 6,04 | 18,35M |
| 2026-09-09 | CNY 6,12 | -%1,13 | CNY 6,19 | CNY 6,21 | CNY 6,09 | 21,80M |
| 2026-09-08 | CNY 6,19 | +%5,45 | CNY 5,87 | CNY 6,20 | CNY 5,85 | 33,33M |
| 2026-09-07 | CNY 5,87 | +%0,69 | CNY 5,84 | CNY 5,90 | CNY 5,79 | 14,83M |
| 2026-09-04 | CNY 5,83 | +%1,04 | CNY 5,81 | CNY 5,89 | CNY 5,76 | 16,47M |
| 2026-09-03 | CNY 5,77 | -%0,52 | CNY 5,79 | CNY 5,85 | CNY 5,72 | 15,05M |
| 2026-09-02 | CNY 5,80 | -%2,36 | CNY 6,00 | CNY 6,00 | CNY 5,76 | 22,06M |
| 2026-09-01 | CNY 5,94 | +%0,51 | CNY 5,88 | CNY 6,02 | CNY 5,86 | 24,51M |
| 2026-08-31 | CNY 5,91 | +%0,85 | CNY 5,86 | CNY 5,93 | CNY 5,78 | 24,96M |
| 2026-08-28 | CNY 5,86 | +%3,90 | CNY 5,64 | CNY 5,91 | CNY 5,64 | 33,59M |
| 2026-08-27 | CNY 5,64 | +%1,44 | CNY 5,56 | CNY 5,70 | CNY 5,52 | 20,69M |
| 2026-08-26 | CNY 5,56 | +%0,72 | CNY 5,50 | CNY 5,59 | CNY 5,47 | 16,80M |
| 2026-08-25 | CNY 5,52 | +%2,22 | CNY 5,37 | CNY 5,60 | CNY 5,33 | 27,00M |
| 2026-08-24 | CNY 5,40 | -%5,10 | CNY 5,64 | CNY 5,67 | CNY 5,37 | 35,29M |
| 2026-08-21 | CNY 5,69 | +%0,89 | CNY 5,73 | CNY 5,75 | CNY 5,59 | 29,04M |
| 2026-08-20 | CNY 5,64 | +%4,44 | CNY 5,39 | CNY 5,85 | CNY 5,39 | 41,23M |
| 2026-08-19 | CNY 5,40 | -%1,82 | CNY 5,52 | CNY 5,55 | CNY 5,37 | 20,13M |
| 2026-08-18 | CNY 5,50 | %0,00 | CNY 5,51 | CNY 5,58 | CNY 5,48 | 17,15M |
| 2026-08-17 | CNY 5,50 | +%1,48 | CNY 5,43 | CNY 5,51 | CNY 5,35 | 17,06M |
| 2026-08-14 | CNY 5,42 | -%1,28 | CNY 5,45 | CNY 5,48 | CNY 5,37 | 18,22M |
| 2026-08-13 | CNY 5,49 | -%1,96 | CNY 5,59 | CNY 5,60 | CNY 5,47 | 22,95M |
| 2026-08-12 | CNY 5,60 | +%0,36 | CNY 5,56 | CNY 5,65 | CNY 5,52 | 17,59M |
| 2026-08-11 | CNY 5,58 | -%1,06 | CNY 5,68 | CNY 5,71 | CNY 5,57 | 19,45M |
| 2026-08-10 | CNY 5,64 | +%1,44 | CNY 5,51 | CNY 5,69 | CNY 5,51 | 21,85M |
| 2026-08-07 | CNY 5,56 | -%1,42 | CNY 5,66 | CNY 5,68 | CNY 5,44 | 25,64M |
| 2026-08-06 | CNY 5,64 | -%1,23 | CNY 5,71 | CNY 5,72 | CNY 5,58 | 16,48M |
| 2026-08-05 | CNY 5,71 | -%0,35 | CNY 5,74 | CNY 5,77 | CNY 5,66 | 17,10M |
| 2026-08-04 | CNY 5,73 | -%1,38 | CNY 5,81 | CNY 5,85 | CNY 5,72 | 16,77M |
| 2026-08-03 | CNY 5,81 | +%3,20 | CNY 5,62 | CNY 5,83 | CNY 5,60 | 22,25M |
| 2026-07-31 | CNY 5,63 | +%1,08 | CNY 5,50 | CNY 5,65 | CNY 5,50 | 24,80M |
| 2026-07-30 | CNY 5,57 | +%1,09 | CNY 5,51 | CNY 5,68 | CNY 5,47 | 26,01M |
| 2026-07-29 | CNY 5,51 | +%3,18 | CNY 5,35 | CNY 5,56 | CNY 5,32 | 30,40M |
| 2026-07-28 | CNY 5,34 | -%0,19 | CNY 5,30 | CNY 5,38 | CNY 5,24 | 18,76M |
| 2026-07-27 | CNY 5,35 | +%1,90 | CNY 5,16 | CNY 5,36 | CNY 5,05 | 26,07M |
| 2026-07-24 | CNY 5,25 | -%5,75 | CNY 5,61 | CNY 5,64 | CNY 5,24 | 33,76M |
| 2026-07-23 | CNY 5,57 | +%3,15 | CNY 5,40 | CNY 5,59 | CNY 5,37 | 32,30M |
| 2026-07-22 | CNY 5,40 | +%1,89 | CNY 5,33 | CNY 5,42 | CNY 5,27 | 32,29M |
| 2026-07-21 | CNY 5,30 | -%2,57 | CNY 5,35 | CNY 5,43 | CNY 5,28 | 31,67M |
| 2026-07-20 | CNY 5,44 | +%2,64 | CNY 5,30 | CNY 5,52 | CNY 5,30 | 36,77M |
| 2026-07-17 | CNY 5,30 | -%2,57 | CNY 5,45 | CNY 5,58 | CNY 5,27 | 26,88M |
| 2026-07-16 | CNY 5,44 | %0,00 | CNY 5,42 | CNY 5,54 | CNY 5,32 | 26,27M |
| 2026-07-15 | CNY 5,44 | +%1,30 | CNY 5,39 | CNY 5,46 | CNY 5,30 | 24,14M |
| 2026-07-14 | CNY 5,37 | +%2,29 | CNY 5,23 | CNY 5,41 | CNY 5,21 | 24,99M |
| 2026-07-13 | CNY 5,25 | -%0,94 | CNY 5,30 | CNY 5,37 | CNY 5,18 | 21,87M |
| 2026-07-10 | CNY 5,30 | +%2,51 | CNY 5,15 | CNY 5,39 | CNY 5,04 | 24,27M |
| 2026-07-09 | CNY 5,17 | -%1,52 | CNY 5,25 | CNY 5,36 | CNY 5,13 | 20,25M |
| 2026-07-08 | CNY 5,25 | -%0,19 | CNY 5,26 | CNY 5,32 | CNY 5,18 | 19,01M |
| 2026-07-07 | CNY 5,26 | -%4,19 | CNY 5,50 | CNY 5,50 | CNY 5,20 | 19,60M |
| 2026-07-06 | CNY 5,49 | +%1,48 | CNY 5,41 | CNY 5,63 | CNY 5,38 | 24,33M |
| 2026-07-03 | CNY 5,41 | +%1,31 | CNY 5,40 | CNY 5,45 | CNY 5,27 | 24,91M |
| 2026-07-02 | CNY 5,34 | -%1,48 | CNY 5,38 | CNY 5,52 | CNY 5,30 | 25,39M |
| 2026-07-01 | CNY 5,42 | +%3,04 | CNY 5,23 | CNY 5,44 | CNY 5,16 | 23,56M |
| 2026-06-30 | CNY 5,26 | +%0,57 | CNY 5,22 | CNY 5,31 | CNY 5,11 | 35,42M |
| 2026-06-29 | CNY 5,23 | -%3,33 | CNY 5,37 | CNY 5,46 | CNY 5,23 | 27,06M |
| 2026-06-26 | CNY 5,41 | -%2,70 | CNY 5,57 | CNY 5,57 | CNY 5,39 | 17,84M |
| 2026-06-25 | CNY 5,56 | -%3,30 | CNY 5,68 | CNY 5,73 | CNY 5,43 | 29,10M |
| 2026-06-24 | CNY 5,75 | -%2,71 | CNY 5,90 | CNY 5,96 | CNY 5,68 | 23,15M |
| 2026-06-23 | CNY 5,91 | %0,00 | CNY 6,21 | CNY 6,32 | CNY 5,84 | 24,44M |
| 2026-06-22 | CNY 5,91 | +%0,51 | CNY 5,82 | CNY 5,95 | CNY 5,67 | 21,12M |
| 2026-06-18 | CNY 5,88 | -%0,68 | CNY 5,89 | CNY 5,95 | CNY 5,78 | 14,91M |
| 2026-06-17 | CNY 5,92 | -%2,95 | CNY 6,11 | CNY 6,13 | CNY 5,89 | 17,51M |
| 2026-06-16 | CNY 6,10 | +%0,16 | CNY 6,05 | CNY 6,15 | CNY 5,92 | 16,86M |
| 2026-06-15 | CNY 6,09 | -%0,49 | CNY 6,11 | CNY 6,21 | CNY 5,97 | 22,42M |
| 2026-06-12 | CNY 6,12 | +%3,20 | CNY 5,94 | CNY 6,18 | CNY 5,74 | 23,74M |
| 2026-06-11 | CNY 5,93 | -%1,98 | CNY 6,04 | CNY 6,14 | CNY 5,88 | 16,62M |
| 2026-06-10 | CNY 6,05 | -%0,66 | CNY 6,08 | CNY 6,14 | CNY 5,90 | 19,41M |
| 2026-06-09 | CNY 6,09 | -%3,49 | CNY 6,32 | CNY 6,35 | CNY 6,08 | 19,81M |
| 2026-06-08 | CNY 6,31 | -%5,54 | CNY 6,50 | CNY 6,65 | CNY 6,26 | 23,36M |
| 2026-06-05 | CNY 6,68 | +%0,75 | CNY 6,60 | CNY 6,82 | CNY 6,53 | 17,51M |
| 2026-06-04 | CNY 6,63 | -%1,92 | CNY 6,66 | CNY 6,95 | CNY 6,55 | 21,37M |
| 2026-06-03 | CNY 6,76 | +%3,52 | CNY 6,67 | CNY 6,82 | CNY 6,53 | 26,06M |
| 2026-06-02 | CNY 6,53 | -%1,80 | CNY 6,81 | CNY 6,81 | CNY 6,48 | 16,29M |
| 2026-06-01 | CNY 6,65 | +%4,89 | CNY 6,32 | CNY 6,69 | CNY 6,29 | 21,61M |
| 2026-05-29 | CNY 6,34 | -%2,31 | CNY 6,47 | CNY 6,49 | CNY 6,30 | 19,97M |
| 2026-05-28 | CNY 6,49 | -%3,71 | CNY 6,70 | CNY 6,72 | CNY 6,27 | 36,23M |
| 2026-05-27 | CNY 6,74 | -%7,29 | CNY 7,15 | CNY 7,18 | CNY 6,73 | 32,10M |
| 2026-05-26 | CNY 7,27 | +%0,28 | CNY 7,28 | CNY 7,31 | CNY 7,13 | 12,22M |