Kingnet Network Co., Ltd. Class A 002517
SZSE · Çin · Teknoloji Hizmetleri
CNY 16,01+0,14 (+%0,88)
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 16,01 | +%0,88 | CNY 15,92 | CNY 16,09 | CNY 15,82 | 18,34M |
| 2026-09-29 | CNY 15,87 | +%1,21 | CNY 15,66 | CNY 15,93 | CNY 15,60 | 19,82M |
| 2026-09-28 | CNY 15,68 | -%3,03 | CNY 16,10 | CNY 16,15 | CNY 15,51 | 30,92M |
| 2026-09-24 | CNY 16,17 | -%1,28 | CNY 16,41 | CNY 16,55 | CNY 16,15 | 24,03M |
| 2026-09-23 | CNY 16,38 | -%3,02 | CNY 16,79 | CNY 16,84 | CNY 16,33 | 35,80M |
| 2026-09-22 | CNY 16,89 | +%0,66 | CNY 16,85 | CNY 17,05 | CNY 16,71 | 36,84M |
| 2026-09-21 | CNY 16,78 | +%1,02 | CNY 16,46 | CNY 16,94 | CNY 16,43 | 39,56M |
| 2026-09-18 | CNY 16,61 | +%0,42 | CNY 16,65 | CNY 16,69 | CNY 16,33 | 48,02M |
| 2026-09-17 | CNY 16,54 | -%1,61 | CNY 16,68 | CNY 16,81 | CNY 16,38 | 39,71M |
| 2026-09-16 | CNY 16,81 | -%3,00 | CNY 17,31 | CNY 17,33 | CNY 16,77 | 58,31M |
| 2026-09-15 | CNY 17,33 | +%1,88 | CNY 17,10 | CNY 17,63 | CNY 16,98 | 57,79M |
| 2026-09-14 | CNY 17,01 | -%3,95 | CNY 17,50 | CNY 17,50 | CNY 16,73 | 59,93M |
| 2026-09-11 | CNY 17,71 | +%0,06 | CNY 17,99 | CNY 18,10 | CNY 17,39 | 69,75M |
| 2026-09-10 | CNY 17,70 | +%3,51 | CNY 17,02 | CNY 17,78 | CNY 16,92 | 60,26M |
| 2026-09-09 | CNY 17,10 | -%3,55 | CNY 17,60 | CNY 17,68 | CNY 17,07 | 51,19M |
| 2026-09-08 | CNY 17,73 | +%0,57 | CNY 17,63 | CNY 18,00 | CNY 17,33 | 60,20M |
| 2026-09-07 | CNY 17,63 | +%1,26 | CNY 17,50 | CNY 17,90 | CNY 17,41 | 82,64M |
| 2026-09-04 | CNY 17,41 | +%2,11 | CNY 17,05 | CNY 17,85 | CNY 16,96 | 92,07M |
| 2026-09-03 | CNY 17,05 | +%1,79 | CNY 16,97 | CNY 17,34 | CNY 16,73 | 54,92M |
| 2026-09-02 | CNY 16,75 | -%1,30 | CNY 16,81 | CNY 17,23 | CNY 16,70 | 41,50M |
| 2026-09-01 | CNY 16,97 | -%1,16 | CNY 17,44 | CNY 17,44 | CNY 16,87 | 63,03M |
| 2026-08-31 | CNY 17,17 | +%3,43 | CNY 16,40 | CNY 17,17 | CNY 16,19 | 78,39M |
| 2026-08-28 | CNY 16,60 | -%0,30 | CNY 16,60 | CNY 16,78 | CNY 16,52 | 41,36M |
| 2026-08-27 | CNY 16,65 | +%1,03 | CNY 16,63 | CNY 16,67 | CNY 16,23 | 46,84M |
| 2026-08-26 | CNY 16,48 | -%0,36 | CNY 16,40 | CNY 16,70 | CNY 16,28 | 55,36M |
| 2026-08-25 | CNY 16,54 | -%0,06 | CNY 16,38 | CNY 16,68 | CNY 16,30 | 40,50M |
| 2026-08-24 | CNY 16,55 | -%0,42 | CNY 16,65 | CNY 16,75 | CNY 16,14 | 51,87M |
| 2026-08-21 | CNY 16,62 | -%0,18 | CNY 16,49 | CNY 16,63 | CNY 16,30 | 54,79M |
| 2026-08-20 | CNY 16,65 | -%0,66 | CNY 16,93 | CNY 17,13 | CNY 16,58 | 51,97M |
| 2026-08-19 | CNY 16,76 | -%2,78 | CNY 17,06 | CNY 17,25 | CNY 16,72 | 54,52M |
| 2026-08-18 | CNY 17,24 | -%1,77 | CNY 17,53 | CNY 17,53 | CNY 17,00 | 65,64M |
| 2026-08-17 | CNY 17,55 | -%4,10 | CNY 18,30 | CNY 18,30 | CNY 17,30 | 92,40M |
| 2026-08-14 | CNY 18,30 | +%5,41 | CNY 17,49 | CNY 18,47 | CNY 17,01 | 108,12M |
| 2026-08-13 | CNY 17,36 | -%2,58 | CNY 17,85 | CNY 18,12 | CNY 17,35 | 64,99M |
| 2026-08-12 | CNY 17,82 | -%0,78 | CNY 17,88 | CNY 18,17 | CNY 17,74 | 51,49M |
| 2026-08-11 | CNY 17,96 | -%1,91 | CNY 18,31 | CNY 18,53 | CNY 17,91 | 69,99M |
| 2026-08-10 | CNY 18,31 | +%2,12 | CNY 17,91 | CNY 18,35 | CNY 17,56 | 72,49M |
| 2026-08-07 | CNY 17,93 | +%0,17 | CNY 17,97 | CNY 18,08 | CNY 17,56 | 71,15M |
| 2026-08-06 | CNY 17,90 | -%2,61 | CNY 18,28 | CNY 18,62 | CNY 17,77 | 98,74M |
| 2026-08-05 | CNY 18,38 | -%1,08 | CNY 18,37 | CNY 18,76 | CNY 18,24 | 121,05M |
| 2026-08-04 | CNY 18,58 | +%3,22 | CNY 17,99 | CNY 19,01 | CNY 17,70 | 153,90M |
| 2026-08-03 | CNY 18,00 | +%4,71 | CNY 17,21 | CNY 18,30 | CNY 17,00 | 158,83M |
| 2026-07-31 | CNY 17,19 | +%4,18 | CNY 16,20 | CNY 17,55 | CNY 16,20 | 128,31M |
| 2026-07-30 | CNY 16,50 | -%1,14 | CNY 17,24 | CNY 17,54 | CNY 16,50 | 149,66M |
| 2026-07-29 | CNY 16,69 | +%10,02 | CNY 15,30 | CNY 16,69 | CNY 15,16 | 106,32M |
| 2026-07-28 | CNY 15,17 | -%1,49 | CNY 15,18 | CNY 15,50 | CNY 15,10 | 41,85M |
| 2026-07-27 | CNY 15,40 | +%3,49 | CNY 14,78 | CNY 15,43 | CNY 14,73 | 54,42M |
| 2026-07-24 | CNY 14,88 | -%4,31 | CNY 15,17 | CNY 15,54 | CNY 14,87 | 56,77M |
| 2026-07-23 | CNY 15,55 | -%3,18 | CNY 15,90 | CNY 15,94 | CNY 14,82 | 99,22M |
| 2026-07-22 | CNY 16,06 | -%4,46 | CNY 16,54 | CNY 16,65 | CNY 16,01 | 80,44M |
| 2026-07-21 | CNY 16,81 | +%0,72 | CNY 16,57 | CNY 17,30 | CNY 16,37 | 99,43M |
| 2026-07-20 | CNY 16,69 | +%3,02 | CNY 16,22 | CNY 16,71 | CNY 15,80 | 105,06M |
| 2026-07-17 | CNY 16,20 | -%4,76 | CNY 16,85 | CNY 17,23 | CNY 16,05 | 108,17M |
| 2026-07-16 | CNY 17,01 | -%0,99 | CNY 17,18 | CNY 17,44 | CNY 16,53 | 155,73M |
| 2026-07-15 | CNY 17,18 | +%9,99 | CNY 15,52 | CNY 17,18 | CNY 15,43 | 119,21M |
| 2026-07-14 | CNY 15,62 | -%2,50 | CNY 15,99 | CNY 16,20 | CNY 15,34 | 68,16M |
| 2026-07-13 | CNY 16,02 | -%5,32 | CNY 16,73 | CNY 16,99 | CNY 15,80 | 76,69M |
| 2026-07-10 | CNY 16,92 | +%3,49 | CNY 16,16 | CNY 17,48 | CNY 15,90 | 110,24M |
| 2026-07-09 | CNY 16,35 | +%0,18 | CNY 16,20 | CNY 16,77 | CNY 15,80 | 71,23M |
| 2026-07-08 | CNY 16,32 | -%3,49 | CNY 16,90 | CNY 16,95 | CNY 16,22 | 78,31M |
| 2026-07-07 | CNY 16,91 | -%2,20 | CNY 17,30 | CNY 18,15 | CNY 16,77 | 120,78M |
| 2026-07-06 | CNY 17,29 | +%2,19 | CNY 16,88 | CNY 17,66 | CNY 16,78 | 99,27M |
| 2026-07-03 | CNY 16,92 | +%2,73 | CNY 16,71 | CNY 17,15 | CNY 16,23 | 90,16M |
| 2026-07-02 | CNY 16,47 | +%3,39 | CNY 16,15 | CNY 17,02 | CNY 15,95 | 126,44M |
| 2026-07-01 | CNY 15,93 | -%1,97 | CNY 16,20 | CNY 16,28 | CNY 15,67 | 80,89M |
| 2026-06-30 | CNY 16,25 | +%0,49 | CNY 16,01 | CNY 16,28 | CNY 15,70 | 80,99M |
| 2026-06-29 | CNY 16,17 | +%3,65 | CNY 15,60 | CNY 16,37 | CNY 15,60 | 86,28M |
| 2026-06-26 | CNY 15,60 | -%2,92 | CNY 15,90 | CNY 16,19 | CNY 15,04 | 102,11M |
| 2026-06-25 | CNY 16,07 | +%4,22 | CNY 15,35 | CNY 16,13 | CNY 15,26 | 112,25M |
| 2026-06-24 | CNY 15,42 | +%2,25 | CNY 15,05 | CNY 15,95 | CNY 15,01 | 98,01M |
| 2026-06-23 | CNY 15,08 | -%0,79 | CNY 15,05 | CNY 15,47 | CNY 14,93 | 72,86M |
| 2026-06-22 | CNY 15,20 | +%4,83 | CNY 14,35 | CNY 15,21 | CNY 13,95 | 86,98M |
| 2026-06-18 | CNY 14,50 | -%0,55 | CNY 14,56 | CNY 14,98 | CNY 14,45 | 40,28M |
| 2026-06-17 | CNY 14,58 | -%1,02 | CNY 14,64 | CNY 14,73 | CNY 14,37 | 39,04M |
| 2026-06-16 | CNY 14,73 | -%1,67 | CNY 14,89 | CNY 15,01 | CNY 14,68 | 38,28M |
| 2026-06-15 | CNY 14,98 | +%1,70 | CNY 14,72 | CNY 15,09 | CNY 14,70 | 46,54M |
| 2026-06-12 | CNY 14,73 | +%3,88 | CNY 14,36 | CNY 14,90 | CNY 14,16 | 73,53M |
| 2026-06-11 | CNY 14,18 | -%2,34 | CNY 14,37 | CNY 14,51 | CNY 14,08 | 43,15M |
| 2026-06-10 | CNY 14,52 | -%1,22 | CNY 14,52 | CNY 14,67 | CNY 14,36 | 37,59M |
| 2026-06-09 | CNY 14,70 | +%0,07 | CNY 14,83 | CNY 14,92 | CNY 14,45 | 38,04M |
| 2026-06-08 | CNY 14,69 | -%3,48 | CNY 14,80 | CNY 15,28 | CNY 14,50 | 48,23M |
| 2026-06-05 | CNY 15,22 | -%0,07 | CNY 15,23 | CNY 15,73 | CNY 15,10 | 54,21M |
| 2026-06-04 | CNY 15,23 | -%1,42 | CNY 15,35 | CNY 15,45 | CNY 15,05 | 42,98M |
| 2026-06-03 | CNY 15,45 | -%1,09 | CNY 15,58 | CNY 15,97 | CNY 15,29 | 50,00M |
| 2026-06-02 | CNY 15,62 | -%2,86 | CNY 16,12 | CNY 16,30 | CNY 15,49 | 52,88M |
| 2026-06-01 | CNY 16,08 | +%0,25 | CNY 15,81 | CNY 16,37 | CNY 15,62 | 56,49M |
| 2026-05-29 | CNY 16,04 | +%0,69 | CNY 15,98 | CNY 16,20 | CNY 15,71 | 49,02M |
| 2026-05-28 | CNY 15,93 | -%1,91 | CNY 16,12 | CNY 16,26 | CNY 15,55 | 50,70M |
| 2026-05-27 | CNY 16,24 | -%0,92 | CNY 16,40 | CNY 16,88 | CNY 16,15 | 55,54M |
| 2026-05-26 | CNY 16,39 | +%2,82 | CNY 15,80 | CNY 16,39 | CNY 15,66 | 63,40M |