Rainbow Digital Commercial Co., Ltd. Class A 002419
SZSE · Çin · Perakende Ticaret
CNY 5,09+0,46 (+%9,94)
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 5,09 | +%9,94 | CNY 4,63 | CNY 5,09 | CNY 4,59 | 51,43M |
| 2026-09-29 | CNY 4,63 | +%1,54 | CNY 4,54 | CNY 4,65 | CNY 4,54 | 9,36M |
| 2026-09-28 | CNY 4,56 | +%0,22 | CNY 4,57 | CNY 4,59 | CNY 4,52 | 11,47M |
| 2026-09-24 | CNY 4,55 | -%0,44 | CNY 4,56 | CNY 4,60 | CNY 4,55 | 6,79M |
| 2026-09-23 | CNY 4,57 | -%1,93 | CNY 4,65 | CNY 4,68 | CNY 4,57 | 10,72M |
| 2026-09-22 | CNY 4,66 | -%1,06 | CNY 4,71 | CNY 4,75 | CNY 4,63 | 12,73M |
| 2026-09-21 | CNY 4,71 | +%1,73 | CNY 4,62 | CNY 4,72 | CNY 4,60 | 14,55M |
| 2026-09-18 | CNY 4,63 | +%0,87 | CNY 4,59 | CNY 4,70 | CNY 4,58 | 12,25M |
| 2026-09-17 | CNY 4,59 | +%0,44 | CNY 4,55 | CNY 4,62 | CNY 4,50 | 11,79M |
| 2026-09-16 | CNY 4,57 | -%0,22 | CNY 4,55 | CNY 4,60 | CNY 4,50 | 12,24M |
| 2026-09-15 | CNY 4,58 | -%3,78 | CNY 4,75 | CNY 4,76 | CNY 4,57 | 15,23M |
| 2026-09-14 | CNY 4,76 | +%0,21 | CNY 4,72 | CNY 4,84 | CNY 4,70 | 13,27M |
| 2026-09-11 | CNY 4,75 | -%1,86 | CNY 4,82 | CNY 4,91 | CNY 4,70 | 15,88M |
| 2026-09-10 | CNY 4,84 | -%1,63 | CNY 4,90 | CNY 4,94 | CNY 4,84 | 12,42M |
| 2026-09-09 | CNY 4,92 | -%0,40 | CNY 4,90 | CNY 4,99 | CNY 4,83 | 17,45M |
| 2026-09-08 | CNY 4,94 | +%1,23 | CNY 4,86 | CNY 4,95 | CNY 4,86 | 19,81M |
| 2026-09-07 | CNY 4,88 | +%2,09 | CNY 4,75 | CNY 4,89 | CNY 4,75 | 17,87M |
| 2026-09-04 | CNY 4,78 | +%0,42 | CNY 4,79 | CNY 4,85 | CNY 4,68 | 16,87M |
| 2026-09-03 | CNY 4,76 | -%1,04 | CNY 4,83 | CNY 4,86 | CNY 4,74 | 16,41M |
| 2026-09-02 | CNY 4,81 | +%0,63 | CNY 4,75 | CNY 4,83 | CNY 4,72 | 16,65M |
| 2026-09-01 | CNY 4,78 | +%2,58 | CNY 4,67 | CNY 4,81 | CNY 4,65 | 20,05M |
| 2026-08-31 | CNY 4,66 | -%0,85 | CNY 4,66 | CNY 4,73 | CNY 4,64 | 10,82M |
| 2026-08-28 | CNY 4,70 | +%1,08 | CNY 4,63 | CNY 4,72 | CNY 4,60 | 13,93M |
| 2026-08-27 | CNY 4,65 | %0,00 | CNY 4,64 | CNY 4,70 | CNY 4,58 | 12,84M |
| 2026-08-26 | CNY 4,65 | -%0,85 | CNY 4,65 | CNY 4,69 | CNY 4,58 | 13,57M |
| 2026-08-25 | CNY 4,69 | +%1,74 | CNY 4,59 | CNY 4,71 | CNY 4,59 | 8,26M |
| 2026-08-24 | CNY 4,61 | +%0,66 | CNY 4,58 | CNY 4,65 | CNY 4,58 | 7,68M |
| 2026-08-21 | CNY 4,58 | -%1,93 | CNY 4,65 | CNY 4,66 | CNY 4,53 | 9,24M |
| 2026-08-20 | CNY 4,67 | +%2,19 | CNY 4,59 | CNY 4,67 | CNY 4,56 | 12,90M |
| 2026-08-19 | CNY 4,57 | -%3,99 | CNY 4,73 | CNY 4,73 | CNY 4,55 | 15,27M |
| 2026-08-18 | CNY 4,76 | +%2,81 | CNY 4,63 | CNY 4,76 | CNY 4,58 | 18,55M |
| 2026-08-17 | CNY 4,63 | +%1,09 | CNY 4,60 | CNY 4,66 | CNY 4,52 | 10,26M |
| 2026-08-14 | CNY 4,58 | -%1,29 | CNY 4,65 | CNY 4,66 | CNY 4,56 | 8,12M |
| 2026-08-13 | CNY 4,64 | +%0,22 | CNY 4,63 | CNY 4,73 | CNY 4,59 | 12,55M |
| 2026-08-12 | CNY 4,63 | +%1,09 | CNY 4,58 | CNY 4,65 | CNY 4,55 | 11,13M |
| 2026-08-11 | CNY 4,58 | -%0,65 | CNY 4,60 | CNY 4,63 | CNY 4,55 | 7,84M |
| 2026-08-10 | CNY 4,61 | +%2,22 | CNY 4,50 | CNY 4,62 | CNY 4,50 | 9,71M |
| 2026-08-07 | CNY 4,51 | -%1,10 | CNY 4,56 | CNY 4,60 | CNY 4,46 | 9,57M |
| 2026-08-06 | CNY 4,56 | -%0,22 | CNY 4,59 | CNY 4,59 | CNY 4,49 | 9,26M |
| 2026-08-05 | CNY 4,57 | -%0,87 | CNY 4,62 | CNY 4,64 | CNY 4,54 | 9,69M |
| 2026-08-04 | CNY 4,61 | -%1,07 | CNY 4,66 | CNY 4,74 | CNY 4,59 | 13,03M |
| 2026-08-03 | CNY 4,66 | +%1,97 | CNY 4,56 | CNY 4,67 | CNY 4,54 | 12,22M |
| 2026-07-31 | CNY 4,57 | +%2,01 | CNY 4,49 | CNY 4,57 | CNY 4,47 | 11,91M |
| 2026-07-30 | CNY 4,48 | %0,00 | CNY 4,47 | CNY 4,57 | CNY 4,46 | 14,37M |
| 2026-07-29 | CNY 4,48 | +%1,36 | CNY 4,40 | CNY 4,52 | CNY 4,40 | 9,58M |
| 2026-07-28 | CNY 4,42 | +%1,84 | CNY 4,33 | CNY 4,43 | CNY 4,31 | 9,80M |
| 2026-07-27 | CNY 4,34 | +%1,40 | CNY 4,30 | CNY 4,37 | CNY 4,26 | 9,28M |
| 2026-07-24 | CNY 4,28 | -%2,73 | CNY 4,36 | CNY 4,40 | CNY 4,27 | 7,61M |
| 2026-07-23 | CNY 4,40 | +%1,85 | CNY 4,31 | CNY 4,40 | CNY 4,27 | 8,96M |
| 2026-07-22 | CNY 4,32 | -%1,59 | CNY 4,38 | CNY 4,40 | CNY 4,27 | 11,93M |
| 2026-07-21 | CNY 4,39 | -%1,13 | CNY 4,46 | CNY 4,47 | CNY 4,32 | 13,60M |
| 2026-07-20 | CNY 4,44 | +%0,23 | CNY 4,43 | CNY 4,54 | CNY 4,41 | 13,69M |
| 2026-07-17 | CNY 4,43 | -%2,21 | CNY 4,52 | CNY 4,61 | CNY 4,39 | 14,83M |
| 2026-07-16 | CNY 4,53 | %0,00 | CNY 4,51 | CNY 4,58 | CNY 4,47 | 10,60M |
| 2026-07-15 | CNY 4,53 | +%3,19 | CNY 4,39 | CNY 4,54 | CNY 4,37 | 11,78M |
| 2026-07-14 | CNY 4,39 | +%2,09 | CNY 4,29 | CNY 4,41 | CNY 4,27 | 7,56M |
| 2026-07-13 | CNY 4,30 | -%2,05 | CNY 4,39 | CNY 4,41 | CNY 4,28 | 8,18M |
| 2026-07-10 | CNY 4,39 | +%2,57 | CNY 4,25 | CNY 4,45 | CNY 4,22 | 12,72M |
| 2026-07-09 | CNY 4,28 | +%0,47 | CNY 4,30 | CNY 4,34 | CNY 4,22 | 8,00M |
| 2026-07-08 | CNY 4,26 | +%0,24 | CNY 4,23 | CNY 4,31 | CNY 4,19 | 7,41M |
| 2026-07-07 | CNY 4,25 | -%3,41 | CNY 4,38 | CNY 4,39 | CNY 4,24 | 9,36M |
| 2026-07-06 | CNY 4,40 | +%0,69 | CNY 4,38 | CNY 4,44 | CNY 4,37 | 8,23M |
| 2026-07-03 | CNY 4,37 | +%1,39 | CNY 4,31 | CNY 4,42 | CNY 4,31 | 9,92M |
| 2026-07-02 | CNY 4,31 | -%1,15 | CNY 4,35 | CNY 4,46 | CNY 4,31 | 12,49M |
| 2026-07-01 | CNY 4,36 | +%3,07 | CNY 4,21 | CNY 4,39 | CNY 4,21 | 14,66M |
| 2026-06-30 | CNY 4,23 | -%1,40 | CNY 4,25 | CNY 4,29 | CNY 4,19 | 11,72M |
| 2026-06-29 | CNY 4,29 | +%0,70 | CNY 4,25 | CNY 4,33 | CNY 4,11 | 13,81M |
| 2026-06-26 | CNY 4,26 | -%1,84 | CNY 4,26 | CNY 4,31 | CNY 4,15 | 17,22M |
| 2026-06-25 | CNY 4,34 | -%3,77 | CNY 4,47 | CNY 4,51 | CNY 4,30 | 17,95M |
| 2026-06-24 | CNY 4,51 | -%3,63 | CNY 4,66 | CNY 4,70 | CNY 4,47 | 15,34M |
| 2026-06-23 | CNY 4,68 | %0,00 | CNY 4,65 | CNY 4,79 | CNY 4,64 | 15,23M |
| 2026-06-22 | CNY 4,68 | +%1,74 | CNY 4,55 | CNY 4,69 | CNY 4,52 | 21,25M |
| 2026-06-18 | CNY 4,60 | +%3,14 | CNY 4,46 | CNY 4,83 | CNY 4,37 | 30,34M |
| 2026-06-17 | CNY 4,46 | -%1,76 | CNY 4,53 | CNY 4,54 | CNY 4,44 | 12,60M |
| 2026-06-16 | CNY 4,54 | -%2,16 | CNY 4,64 | CNY 4,65 | CNY 4,49 | 14,11M |
| 2026-06-15 | CNY 4,64 | -%0,22 | CNY 4,63 | CNY 4,70 | CNY 4,59 | 10,12M |
| 2026-06-12 | CNY 4,65 | +%2,42 | CNY 4,56 | CNY 4,65 | CNY 4,53 | 8,70M |
| 2026-06-11 | CNY 4,54 | -%1,52 | CNY 4,60 | CNY 4,62 | CNY 4,50 | 8,07M |
| 2026-06-10 | CNY 4,61 | +%0,44 | CNY 4,56 | CNY 4,63 | CNY 4,50 | 9,84M |
| 2026-06-09 | CNY 4,59 | -%1,29 | CNY 4,68 | CNY 4,69 | CNY 4,55 | 9,52M |
| 2026-06-08 | CNY 4,65 | -%2,92 | CNY 4,76 | CNY 4,84 | CNY 4,60 | 13,48M |
| 2026-06-05 | CNY 4,79 | +%2,13 | CNY 4,69 | CNY 4,85 | CNY 4,69 | 12,50M |
| 2026-06-04 | CNY 4,69 | -%2,70 | CNY 4,80 | CNY 4,86 | CNY 4,66 | 13,71M |
| 2026-06-03 | CNY 4,82 | -%2,43 | CNY 4,94 | CNY 4,94 | CNY 4,80 | 12,96M |
| 2026-06-02 | CNY 4,94 | -%1,20 | CNY 4,98 | CNY 4,99 | CNY 4,90 | 12,43M |
| 2026-06-01 | CNY 5,00 | +%2,04 | CNY 4,91 | CNY 5,01 | CNY 4,80 | 15,43M |
| 2026-05-29 | CNY 4,90 | +%1,24 | CNY 4,84 | CNY 5,00 | CNY 4,82 | 19,12M |
| 2026-05-28 | CNY 4,84 | -%0,21 | CNY 4,80 | CNY 4,91 | CNY 4,73 | 13,21M |
| 2026-05-27 | CNY 4,85 | %0,00 | CNY 4,83 | CNY 4,89 | CNY 4,71 | 15,68M |
| 2026-05-26 | CNY 4,85 | -%2,02 | CNY 4,93 | CNY 4,94 | CNY 4,82 | 11,08M |