Shenzhen INVT Electric Co., Ltd. Class A 002334
SZSE · Çin · Üretici İmalatı
CNY 6,39-0,03 (-%0,47)
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 6,39 | -%0,47 | CNY 6,48 | CNY 6,49 | CNY 6,38 | 5,92M |
| 2026-09-29 | CNY 6,42 | +%0,94 | CNY 6,33 | CNY 6,47 | CNY 6,31 | 6,02M |
| 2026-09-28 | CNY 6,36 | -%2,15 | CNY 6,51 | CNY 6,52 | CNY 6,31 | 8,99M |
| 2026-09-24 | CNY 6,50 | -%0,61 | CNY 6,47 | CNY 6,58 | CNY 6,44 | 9,05M |
| 2026-09-23 | CNY 6,54 | -%0,76 | CNY 6,59 | CNY 6,75 | CNY 6,51 | 14,17M |
| 2026-09-22 | CNY 6,59 | %0,00 | CNY 6,60 | CNY 6,66 | CNY 6,57 | 8,18M |
| 2026-09-21 | CNY 6,59 | +%0,46 | CNY 6,57 | CNY 6,62 | CNY 6,55 | 7,19M |
| 2026-09-18 | CNY 6,56 | +%0,15 | CNY 6,56 | CNY 6,61 | CNY 6,54 | 8,93M |
| 2026-09-17 | CNY 6,55 | +%0,15 | CNY 6,52 | CNY 6,57 | CNY 6,48 | 6,10M |
| 2026-09-16 | CNY 6,54 | +%0,93 | CNY 6,46 | CNY 6,58 | CNY 6,43 | 6,59M |
| 2026-09-15 | CNY 6,48 | -%1,82 | CNY 6,59 | CNY 6,60 | CNY 6,47 | 8,48M |
| 2026-09-14 | CNY 6,60 | -%0,90 | CNY 6,62 | CNY 6,70 | CNY 6,57 | 11,70M |
| 2026-09-11 | CNY 6,66 | +%1,37 | CNY 6,50 | CNY 6,85 | CNY 6,46 | 22,43M |
| 2026-09-10 | CNY 6,57 | -%1,05 | CNY 6,61 | CNY 6,63 | CNY 6,50 | 9,40M |
| 2026-09-09 | CNY 6,64 | -%1,19 | CNY 6,73 | CNY 6,74 | CNY 6,62 | 8,40M |
| 2026-09-08 | CNY 6,72 | +%0,15 | CNY 6,69 | CNY 6,77 | CNY 6,66 | 9,18M |
| 2026-09-07 | CNY 6,71 | -%0,45 | CNY 6,68 | CNY 6,76 | CNY 6,68 | 12,82M |
| 2026-09-04 | CNY 6,74 | -%1,32 | CNY 6,83 | CNY 7,00 | CNY 6,73 | 21,22M |
| 2026-09-03 | CNY 6,83 | +%1,04 | CNY 6,78 | CNY 6,87 | CNY 6,73 | 12,94M |
| 2026-09-02 | CNY 6,76 | -%0,29 | CNY 6,72 | CNY 6,80 | CNY 6,65 | 6,82M |
| 2026-09-01 | CNY 6,78 | -%0,15 | CNY 6,80 | CNY 6,85 | CNY 6,76 | 9,35M |
| 2026-08-31 | CNY 6,79 | +%1,04 | CNY 6,70 | CNY 6,80 | CNY 6,64 | 8,69M |
| 2026-08-28 | CNY 6,72 | -%0,59 | CNY 6,76 | CNY 6,81 | CNY 6,71 | 7,44M |
| 2026-08-27 | CNY 6,76 | +%0,30 | CNY 6,74 | CNY 6,80 | CNY 6,70 | 8,42M |
| 2026-08-26 | CNY 6,74 | +%0,75 | CNY 6,70 | CNY 6,87 | CNY 6,69 | 9,99M |
| 2026-08-25 | CNY 6,69 | +%2,92 | CNY 6,43 | CNY 6,72 | CNY 6,43 | 16,17M |
| 2026-08-24 | CNY 6,50 | +%0,62 | CNY 6,45 | CNY 6,62 | CNY 6,40 | 13,67M |
| 2026-08-21 | CNY 6,46 | +%0,16 | CNY 6,39 | CNY 6,48 | CNY 6,34 | 6,43M |
| 2026-08-20 | CNY 6,45 | +%1,74 | CNY 6,39 | CNY 6,53 | CNY 6,35 | 9,98M |
| 2026-08-19 | CNY 6,34 | -%4,52 | CNY 6,62 | CNY 6,62 | CNY 6,32 | 13,35M |
| 2026-08-18 | CNY 6,64 | -%1,34 | CNY 6,73 | CNY 6,73 | CNY 6,56 | 11,65M |
| 2026-08-17 | CNY 6,73 | %0,00 | CNY 6,77 | CNY 6,77 | CNY 6,65 | 10,42M |
| 2026-08-14 | CNY 6,73 | -%1,03 | CNY 6,80 | CNY 6,83 | CNY 6,69 | 8,79M |
| 2026-08-13 | CNY 6,80 | -%0,58 | CNY 7,00 | CNY 7,02 | CNY 6,79 | 11,15M |
| 2026-08-12 | CNY 6,84 | +%0,29 | CNY 6,71 | CNY 6,87 | CNY 6,69 | 12,18M |
| 2026-08-11 | CNY 6,82 | +%1,64 | CNY 6,73 | CNY 7,03 | CNY 6,72 | 19,34M |
| 2026-08-10 | CNY 6,71 | +%0,75 | CNY 6,70 | CNY 6,73 | CNY 6,61 | 9,58M |
| 2026-08-07 | CNY 6,66 | -%0,60 | CNY 6,69 | CNY 6,71 | CNY 6,55 | 9,31M |
| 2026-08-06 | CNY 6,70 | -%0,89 | CNY 6,73 | CNY 6,77 | CNY 6,60 | 9,44M |
| 2026-08-05 | CNY 6,76 | -%0,29 | CNY 6,78 | CNY 6,81 | CNY 6,71 | 12,03M |
| 2026-08-04 | CNY 6,78 | +%0,59 | CNY 6,75 | CNY 6,80 | CNY 6,70 | 10,83M |
| 2026-08-03 | CNY 6,74 | +%3,22 | CNY 6,54 | CNY 6,75 | CNY 6,53 | 11,78M |
| 2026-07-31 | CNY 6,53 | +%2,35 | CNY 6,48 | CNY 6,59 | CNY 6,43 | 12,16M |
| 2026-07-30 | CNY 6,38 | -%1,09 | CNY 6,41 | CNY 6,50 | CNY 6,36 | 11,73M |
| 2026-07-29 | CNY 6,45 | +%2,54 | CNY 6,29 | CNY 6,48 | CNY 6,28 | 12,89M |
| 2026-07-28 | CNY 6,29 | +%0,16 | CNY 6,22 | CNY 6,35 | CNY 6,21 | 10,82M |
| 2026-07-27 | CNY 6,28 | +%2,95 | CNY 6,12 | CNY 6,28 | CNY 6,12 | 12,05M |
| 2026-07-24 | CNY 6,10 | -%2,24 | CNY 6,19 | CNY 6,22 | CNY 6,07 | 10,08M |
| 2026-07-23 | CNY 6,24 | +%3,14 | CNY 6,05 | CNY 6,24 | CNY 6,00 | 11,80M |
| 2026-07-22 | CNY 6,05 | -%2,10 | CNY 6,11 | CNY 6,21 | CNY 6,03 | 12,12M |
| 2026-07-21 | CNY 6,18 | +%0,98 | CNY 6,14 | CNY 6,21 | CNY 5,88 | 19,93M |
| 2026-07-20 | CNY 6,12 | -%5,99 | CNY 6,50 | CNY 6,58 | CNY 5,99 | 27,77M |
| 2026-07-17 | CNY 6,51 | -%1,51 | CNY 6,60 | CNY 6,62 | CNY 6,42 | 15,66M |
| 2026-07-16 | CNY 6,61 | -%1,20 | CNY 6,69 | CNY 6,73 | CNY 6,55 | 10,15M |
| 2026-07-15 | CNY 6,69 | -%1,47 | CNY 6,72 | CNY 6,83 | CNY 6,69 | 10,86M |
| 2026-07-14 | CNY 6,79 | +%0,74 | CNY 6,74 | CNY 6,81 | CNY 6,56 | 11,94M |
| 2026-07-13 | CNY 6,74 | -%4,13 | CNY 7,05 | CNY 7,05 | CNY 6,73 | 13,19M |
| 2026-07-10 | CNY 7,03 | +%1,74 | CNY 6,93 | CNY 7,21 | CNY 6,89 | 17,39M |
| 2026-07-09 | CNY 6,91 | -%0,29 | CNY 6,94 | CNY 6,95 | CNY 6,72 | 12,55M |
| 2026-07-08 | CNY 6,93 | +%0,29 | CNY 6,92 | CNY 7,00 | CNY 6,68 | 13,06M |
| 2026-07-07 | CNY 6,91 | -%2,12 | CNY 7,02 | CNY 7,12 | CNY 6,88 | 14,16M |
| 2026-07-06 | CNY 7,06 | -%2,75 | CNY 7,22 | CNY 7,31 | CNY 7,02 | 19,06M |
| 2026-07-03 | CNY 7,26 | +%3,13 | CNY 7,05 | CNY 7,30 | CNY 7,00 | 23,16M |
| 2026-07-02 | CNY 7,04 | -%1,26 | CNY 7,05 | CNY 7,27 | CNY 7,03 | 19,64M |
| 2026-07-01 | CNY 7,13 | +%0,56 | CNY 7,03 | CNY 7,19 | CNY 6,89 | 21,31M |
| 2026-06-30 | CNY 7,09 | +%1,00 | CNY 7,03 | CNY 7,21 | CNY 7,00 | 17,80M |
| 2026-06-29 | CNY 7,02 | -%0,85 | CNY 7,04 | CNY 7,10 | CNY 6,84 | 20,88M |
| 2026-06-26 | CNY 7,08 | -%5,35 | CNY 7,41 | CNY 7,41 | CNY 7,07 | 28,14M |
| 2026-06-25 | CNY 7,48 | -%4,35 | CNY 7,84 | CNY 7,89 | CNY 7,45 | 32,87M |
| 2026-06-24 | CNY 7,82 | -%3,10 | CNY 7,99 | CNY 8,01 | CNY 7,71 | 32,55M |
| 2026-06-23 | CNY 8,07 | -%1,10 | CNY 8,15 | CNY 8,42 | CNY 8,05 | 34,13M |
| 2026-06-22 | CNY 8,16 | -%2,97 | CNY 8,38 | CNY 8,54 | CNY 7,89 | 46,54M |
| 2026-06-18 | CNY 8,41 | -%0,94 | CNY 8,46 | CNY 8,64 | CNY 8,36 | 27,73M |
| 2026-06-17 | CNY 8,49 | -%1,39 | CNY 8,54 | CNY 8,71 | CNY 8,41 | 29,30M |
| 2026-06-16 | CNY 8,61 | +%3,99 | CNY 8,31 | CNY 8,85 | CNY 8,22 | 47,83M |
| 2026-06-15 | CNY 8,28 | +%2,10 | CNY 8,14 | CNY 8,34 | CNY 8,13 | 28,95M |
| 2026-06-12 | CNY 8,11 | -%1,82 | CNY 8,41 | CNY 8,71 | CNY 8,07 | 49,88M |
| 2026-06-11 | CNY 8,26 | -%4,07 | CNY 8,50 | CNY 8,71 | CNY 8,16 | 44,64M |
| 2026-06-10 | CNY 8,61 | -%3,91 | CNY 8,80 | CNY 8,98 | CNY 8,36 | 57,59M |
| 2026-06-09 | CNY 8,96 | +%0,22 | CNY 8,95 | CNY 9,22 | CNY 8,80 | 51,40M |
| 2026-06-08 | CNY 8,94 | -%2,51 | CNY 8,92 | CNY 9,29 | CNY 8,83 | 48,47M |
| 2026-06-05 | CNY 9,17 | -%3,17 | CNY 9,38 | CNY 9,38 | CNY 9,10 | 62,15M |
| 2026-06-04 | CNY 9,47 | +%5,22 | CNY 8,88 | CNY 9,60 | CNY 8,70 | 102,39M |
| 2026-06-03 | CNY 9,00 | +%4,29 | CNY 8,55 | CNY 9,33 | CNY 8,54 | 58,22M |
| 2026-06-02 | CNY 8,63 | +%0,47 | CNY 8,54 | CNY 8,78 | CNY 8,27 | 31,51M |
| 2026-06-01 | CNY 8,59 | +%0,94 | CNY 8,51 | CNY 8,78 | CNY 8,43 | 27,98M |
| 2026-05-29 | CNY 8,51 | -%6,48 | CNY 9,07 | CNY 9,19 | CNY 8,43 | 57,87M |
| 2026-05-28 | CNY 9,10 | -%0,22 | CNY 9,05 | CNY 9,24 | CNY 8,96 | 47,03M |
| 2026-05-27 | CNY 9,12 | +%0,77 | CNY 9,07 | CNY 9,39 | CNY 8,91 | 55,65M |
| 2026-05-26 | CNY 9,05 | -%3,72 | CNY 9,25 | CNY 9,25 | CNY 8,91 | 43,83M |