Zhejiang Jingu Co., Ltd. Class A 002488
SZSE · Çin · Enerji Dışı Mineraller
CNY 7,23+0,04 (+%0,56)
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 7,23 | +%0,56 | CNY 7,18 | CNY 7,29 | CNY 7,16 | 8,42M |
| 2026-09-29 | CNY 7,19 | %0,00 | CNY 7,20 | CNY 7,26 | CNY 7,11 | 9,14M |
| 2026-09-28 | CNY 7,19 | -%2,04 | CNY 7,34 | CNY 7,37 | CNY 7,04 | 16,96M |
| 2026-09-24 | CNY 7,34 | -%2,26 | CNY 7,51 | CNY 7,54 | CNY 7,30 |
| 11,72M |
| 2026-09-23 | CNY 7,51 | -%1,44 | CNY 7,62 | CNY 7,62 | CNY 7,44 | 9,65M |
| 2026-09-22 | CNY 7,62 | -%1,30 | CNY 7,76 | CNY 7,80 | CNY 7,61 | 13,93M |
| 2026-09-21 | CNY 7,72 | +%0,92 | CNY 7,68 | CNY 7,76 | CNY 7,63 | 13,35M |
| 2026-09-18 | CNY 7,65 | %0,00 | CNY 7,68 | CNY 7,73 | CNY 7,51 | 14,40M |
| 2026-09-17 | CNY 7,65 | +%3,80 | CNY 7,38 | CNY 7,73 | CNY 7,33 | 23,52M |
| 2026-09-16 | CNY 7,37 | -%0,14 | CNY 7,34 | CNY 7,46 | CNY 7,29 | 18,38M |
| 2026-09-15 | CNY 7,38 | -%0,54 | CNY 7,43 | CNY 7,45 | CNY 7,28 | 12,39M |
| 2026-09-14 | CNY 7,42 | %0,00 | CNY 7,38 | CNY 7,51 | CNY 7,37 | 9,47M |
| 2026-09-11 | CNY 7,42 | -%4,87 | CNY 7,75 | CNY 7,78 | CNY 7,33 | 22,43M |
| 2026-09-10 | CNY 7,80 | -%1,52 | CNY 7,90 | CNY 7,91 | CNY 7,75 | 10,04M |
| 2026-09-09 | CNY 7,92 | -%1,12 | CNY 8,00 | CNY 8,04 | CNY 7,90 | 9,65M |
| 2026-09-08 | CNY 8,01 | -%1,11 | CNY 8,10 | CNY 8,13 | CNY 7,99 | 13,17M |
| 2026-09-07 | CNY 8,10 | -%1,34 | CNY 8,21 | CNY 8,27 | CNY 8,10 | 13,91M |
| 2026-09-04 | CNY 8,21 | -%1,44 | CNY 8,38 | CNY 8,51 | CNY 8,18 | 22,96M |
| 2026-09-03 | CNY 8,33 | +%3,87 | CNY 8,05 | CNY 8,46 | CNY 7,95 | 25,13M |
| 2026-09-02 | CNY 8,02 | -%2,43 | CNY 8,18 | CNY 8,19 | CNY 7,96 | 13,84M |
| 2026-09-01 | CNY 8,22 | -%0,36 | CNY 8,24 | CNY 8,32 | CNY 8,19 | 12,80M |
| 2026-08-31 | CNY 8,25 | +%1,10 | CNY 8,13 | CNY 8,25 | CNY 8,06 | 13,61M |
| 2026-08-28 | CNY 8,16 | +%0,74 | CNY 8,10 | CNY 8,21 | CNY 8,06 | 12,59M |
| 2026-08-27 | CNY 8,10 | -%0,12 | CNY 8,08 | CNY 8,13 | CNY 8,01 | 11,76M |
| 2026-08-26 | CNY 8,11 | +%0,62 | CNY 8,07 | CNY 8,24 | CNY 7,99 | 16,85M |
| 2026-08-25 | CNY 8,06 | +%2,81 | CNY 7,79 | CNY 8,09 | CNY 7,65 | 24,90M |
| 2026-08-24 | CNY 7,84 | -%4,97 | CNY 8,10 | CNY 8,28 | CNY 7,78 | 46,92M |
| 2026-08-21 | CNY 8,25 | +%0,73 | CNY 8,19 | CNY 8,36 | CNY 8,12 | 18,70M |
| 2026-08-20 | CNY 8,19 | -%1,21 | CNY 8,33 | CNY 8,37 | CNY 8,10 | 22,01M |
| 2026-08-19 | CNY 8,29 | -%3,83 | CNY 8,52 | CNY 8,52 | CNY 8,19 | 33,50M |
| 2026-08-18 | CNY 8,62 | +%1,17 | CNY 8,53 | CNY 8,65 | CNY 8,31 | 19,72M |
| 2026-08-17 | CNY 8,52 | +%0,83 | CNY 8,44 | CNY 8,59 | CNY 8,28 | 20,38M |
| 2026-08-14 | CNY 8,45 | -%1,97 | CNY 8,64 | CNY 8,69 | CNY 8,38 | 19,28M |
| 2026-08-13 | CNY 8,62 | -%2,82 | CNY 8,93 | CNY 9,10 | CNY 8,61 | 26,32M |
| 2026-08-12 | CNY 8,87 | +%0,80 | CNY 8,80 | CNY 8,96 | CNY 8,70 | 18,70M |
| 2026-08-11 | CNY 8,80 | -%1,79 | CNY 8,92 | CNY 8,95 | CNY 8,61 | 24,98M |
| 2026-08-10 | CNY 8,96 | +%1,93 | CNY 8,86 | CNY 9,00 | CNY 8,75 | 22,87M |
| 2026-08-07 | CNY 8,79 | -%3,09 | CNY 9,07 | CNY 9,16 | CNY 8,60 | 34,72M |
| 2026-08-06 | CNY 9,07 | -%1,20 | CNY 9,06 | CNY 9,32 | CNY 9,01 | 23,38M |
| 2026-08-05 | CNY 9,18 | +%1,21 | CNY 8,98 | CNY 9,20 | CNY 8,81 | 27,38M |
| 2026-08-04 | CNY 9,07 | -%1,31 | CNY 9,45 | CNY 9,52 | CNY 8,99 | 40,59M |
| 2026-08-03 | CNY 9,19 | +%0,99 | CNY 9,30 | CNY 9,50 | CNY 8,95 | 36,58M |
| 2026-07-31 | CNY 9,10 | +%8,08 | CNY 8,53 | CNY 9,26 | CNY 8,45 | 46,33M |
| 2026-07-30 | CNY 8,42 | -%3,44 | CNY 8,65 | CNY 8,89 | CNY 8,39 | 20,00M |
| 2026-07-29 | CNY 8,72 | +%2,71 | CNY 8,53 | CNY 8,76 | CNY 8,37 | 20,62M |
| 2026-07-28 | CNY 8,49 | -%0,59 | CNY 8,39 | CNY 8,58 | CNY 8,32 | 13,84M |
| 2026-07-27 | CNY 8,54 | +%1,67 | CNY 8,39 | CNY 8,59 | CNY 8,29 | 17,37M |
| 2026-07-24 | CNY 8,40 | -%9,39 | CNY 9,16 | CNY 9,16 | CNY 8,40 | 29,24M |
| 2026-07-23 | CNY 9,27 | +%2,43 | CNY 9,05 | CNY 9,32 | CNY 8,98 | 19,46M |
| 2026-07-22 | CNY 9,05 | -%0,44 | CNY 9,08 | CNY 9,39 | CNY 9,01 | 31,18M |
| 2026-07-21 | CNY 9,09 | +%2,83 | CNY 8,87 | CNY 9,17 | CNY 8,65 | 36,21M |
| 2026-07-20 | CNY 8,84 | +%4,25 | CNY 8,82 | CNY 9,25 | CNY 8,62 | 41,32M |
| 2026-07-17 | CNY 8,48 | +%0,83 | CNY 8,38 | CNY 8,89 | CNY 8,31 | 31,50M |
| 2026-07-16 | CNY 8,41 | -%0,47 | CNY 8,40 | CNY 8,64 | CNY 8,24 | 17,61M |
| 2026-07-15 | CNY 8,45 | +%0,60 | CNY 8,40 | CNY 8,59 | CNY 8,21 | 20,13M |
| 2026-07-14 | CNY 8,40 | -%2,21 | CNY 8,40 | CNY 8,60 | CNY 7,99 | 31,27M |
| 2026-07-13 | CNY 8,59 | -%3,81 | CNY 8,95 | CNY 9,12 | CNY 8,55 | 24,59M |
| 2026-07-10 | CNY 8,93 | +%1,94 | CNY 8,75 | CNY 9,19 | CNY 8,70 | 16,60M |
| 2026-07-09 | CNY 8,76 | -%1,68 | CNY 8,92 | CNY 9,03 | CNY 8,58 | 18,72M |
| 2026-07-08 | CNY 8,91 | -%4,40 | CNY 9,32 | CNY 9,33 | CNY 8,83 | 16,86M |
| 2026-07-07 | CNY 9,32 | -%3,42 | CNY 9,65 | CNY 9,65 | CNY 9,10 | 20,86M |
| 2026-07-06 | CNY 9,65 | +%0,31 | CNY 9,61 | CNY 9,69 | CNY 9,48 | 19,67M |
| 2026-07-03 | CNY 9,62 | +%5,25 | CNY 9,22 | CNY 9,77 | CNY 9,17 | 25,42M |
| 2026-07-02 | CNY 9,14 | -%0,33 | CNY 9,10 | CNY 9,39 | CNY 9,05 | 16,67M |
| 2026-07-01 | CNY 9,17 | +%2,92 | CNY 8,91 | CNY 9,24 | CNY 8,73 | 20,36M |
| 2026-06-30 | CNY 8,91 | +%3,12 | CNY 8,61 | CNY 8,99 | CNY 8,49 | 23,53M |
| 2026-06-29 | CNY 8,64 | -%2,37 | CNY 8,89 | CNY 8,90 | CNY 8,54 | 24,59M |
| 2026-06-26 | CNY 8,85 | -%2,85 | CNY 9,10 | CNY 9,24 | CNY 8,85 | 22,83M |
| 2026-06-25 | CNY 9,11 | -%6,95 | CNY 9,79 | CNY 9,95 | CNY 9,06 | 31,94M |
| 2026-06-24 | CNY 9,79 | -%3,07 | CNY 10,13 | CNY 10,23 | CNY 9,62 | 21,56M |
| 2026-06-23 | CNY 10,10 | +%3,38 | CNY 9,78 | CNY 10,26 | CNY 9,78 | 26,56M |
| 2026-06-22 | CNY 9,77 | +%3,39 | CNY 9,39 | CNY 9,79 | CNY 9,22 | 29,38M |
| 2026-06-18 | CNY 9,45 | -%1,87 | CNY 9,58 | CNY 9,70 | CNY 9,35 | 18,97M |
| 2026-06-17 | CNY 9,63 | -%2,43 | CNY 9,80 | CNY 9,84 | CNY 9,56 | 15,27M |
| 2026-06-16 | CNY 9,87 | -%0,70 | CNY 9,96 | CNY 10,10 | CNY 9,71 | 20,39M |
| 2026-06-15 | CNY 9,94 | +%1,95 | CNY 9,88 | CNY 10,14 | CNY 9,80 | 18,31M |
| 2026-06-12 | CNY 9,75 | +%1,25 | CNY 9,69 | CNY 9,95 | CNY 9,44 | 22,56M |
| 2026-06-11 | CNY 9,63 | -%0,52 | CNY 9,64 | CNY 9,77 | CNY 9,31 | 25,96M |
| 2026-06-10 | CNY 9,68 | -%7,81 | CNY 10,38 | CNY 10,42 | CNY 9,45 | 39,56M |
| 2026-06-09 | CNY 10,50 | +%2,64 | CNY 10,28 | CNY 10,63 | CNY 9,88 | 32,99M |
| 2026-06-08 | CNY 10,23 | +%0,39 | CNY 9,97 | CNY 10,42 | CNY 9,90 | 18,39M |
| 2026-06-05 | CNY 10,19 | -%3,14 | CNY 10,52 | CNY 10,59 | CNY 10,16 | 18,23M |
| 2026-06-04 | CNY 10,52 | +%1,94 | CNY 10,22 | CNY 10,66 | CNY 10,17 | 28,72M |
| 2026-06-03 | CNY 10,32 | +%1,88 | CNY 10,09 | CNY 10,44 | CNY 9,93 | 23,40M |
| 2026-06-02 | CNY 10,13 | +%0,40 | CNY 10,12 | CNY 10,29 | CNY 9,83 | 20,63M |
| 2026-06-01 | CNY 10,09 | -%0,98 | CNY 10,18 | CNY 10,35 | CNY 10,02 | 15,91M |
| 2026-05-29 | CNY 10,19 | -%4,05 | CNY 10,56 | CNY 10,68 | CNY 10,14 | 18,26M |
| 2026-05-28 | CNY 10,62 | +%0,19 | CNY 10,62 | CNY 10,84 | CNY 10,10 | 32,35M |
| 2026-05-27 | CNY 10,60 | -%2,12 | CNY 10,83 | CNY 11,02 | CNY 10,51 | 17,50M |
| 2026-05-26 | CNY 10,83 | %0,00 | CNY 10,82 | CNY 11,11 | CNY 10,48 | 27,45M |