UTour Group Co., Ltd. Class A 002707
SZSE · Çin · Tüketici Hizmetleri
CNY 5,03+0,01 (+%0,20)
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 5,03 | +%0,20 | CNY 5,04 | CNY 5,06 | CNY 4,98 | 10,67M |
| 2026-09-29 | CNY 5,02 | %0,00 | CNY 5,03 | CNY 5,09 | CNY 5,01 | 11,99M |
| 2026-09-28 | CNY 5,02 | -%1,38 | CNY 5,09 | CNY 5,13 | CNY 4,99 | 14,75M |
| 2026-09-24 | CNY 5,09 | -%1,36 | CNY 5,13 | CNY 5,17 | CNY 5,06 | 14,32M |
| 2026-09-23 | CNY 5,16 | -%0,39 | CNY 5,21 | CNY 5,25 | CNY 5,13 | 14,63M |
| 2026-09-22 | CNY 5,18 | -%1,15 | CNY 5,25 | CNY 5,28 | CNY 5,14 | 17,28M |
| 2026-09-21 | CNY 5,24 | +%2,54 | CNY 5,09 | CNY 5,26 | CNY 5,06 | 17,96M |
| 2026-09-18 | CNY 5,11 | +%2,20 | CNY 5,00 | CNY 5,25 | CNY 4,97 | 21,56M |
| 2026-09-17 | CNY 5,00 | +%0,60 | CNY 4,96 | CNY 5,05 | CNY 4,88 | 15,54M |
| 2026-09-16 | CNY 4,97 | -%1,19 | CNY 4,98 | CNY 5,00 | CNY 4,86 | 18,58M |
| 2026-09-15 | CNY 5,03 | -%6,33 | CNY 5,38 | CNY 5,39 | CNY 5,02 | 27,13M |
| 2026-09-14 | CNY 5,37 | -%1,65 | CNY 5,50 | CNY 5,60 | CNY 5,32 | 23,03M |
| 2026-09-11 | CNY 5,46 | -%4,04 | CNY 5,60 | CNY 5,64 | CNY 5,40 | 24,10M |
| 2026-09-10 | CNY 5,69 | -%0,35 | CNY 5,78 | CNY 5,79 | CNY 5,57 | 22,66M |
| 2026-09-09 | CNY 5,71 | -%0,52 | CNY 5,72 | CNY 5,74 | CNY 5,55 | 23,13M |
| 2026-09-08 | CNY 5,74 | +%1,06 | CNY 5,68 | CNY 5,76 | CNY 5,66 | 24,43M |
| 2026-09-07 | CNY 5,68 | +%2,34 | CNY 5,54 | CNY 5,70 | CNY 5,52 | 23,84M |
| 2026-09-04 | CNY 5,55 | +%1,09 | CNY 5,49 | CNY 5,64 | CNY 5,43 | 25,86M |
| 2026-09-03 | CNY 5,49 | -%3,00 | CNY 5,74 | CNY 5,80 | CNY 5,49 | 34,62M |
| 2026-09-02 | CNY 5,66 | -%0,70 | CNY 5,66 | CNY 5,73 | CNY 5,58 | 26,96M |
| 2026-09-01 | CNY 5,70 | +%3,07 | CNY 5,51 | CNY 5,74 | CNY 5,47 | 26,98M |
| 2026-08-31 | CNY 5,53 | -%1,07 | CNY 5,59 | CNY 5,67 | CNY 5,50 | 21,42M |
| 2026-08-28 | CNY 5,59 | +%3,71 | CNY 5,37 | CNY 5,64 | CNY 5,36 | 37,54M |
| 2026-08-27 | CNY 5,39 | -%0,19 | CNY 5,37 | CNY 5,45 | CNY 5,32 | 22,22M |
| 2026-08-26 | CNY 5,40 | +%0,19 | CNY 5,35 | CNY 5,48 | CNY 5,33 | 26,41M |
| 2026-08-25 | CNY 5,39 | +%2,08 | CNY 5,26 | CNY 5,41 | CNY 5,24 | 29,92M |
| 2026-08-24 | CNY 5,28 | +%0,76 | CNY 5,21 | CNY 5,36 | CNY 5,20 | 23,79M |
| 2026-08-21 | CNY 5,24 | -%1,13 | CNY 5,27 | CNY 5,30 | CNY 5,13 | 21,11M |
| 2026-08-20 | CNY 5,30 | +%4,95 | CNY 5,05 | CNY 5,31 | CNY 5,05 | 32,52M |
| 2026-08-19 | CNY 5,05 | -%2,51 | CNY 5,15 | CNY 5,17 | CNY 5,04 | 12,87M |
| 2026-08-18 | CNY 5,18 | +%0,19 | CNY 5,17 | CNY 5,25 | CNY 5,14 | 10,70M |
| 2026-08-17 | CNY 5,17 | +%0,98 | CNY 5,12 | CNY 5,18 | CNY 5,04 | 12,34M |
| 2026-08-14 | CNY 5,12 | -%0,97 | CNY 5,17 | CNY 5,19 | CNY 5,07 | 13,79M |
| 2026-08-13 | CNY 5,17 | -%2,27 | CNY 5,29 | CNY 5,31 | CNY 5,17 | 18,07M |
| 2026-08-12 | CNY 5,29 | +%1,34 | CNY 5,22 | CNY 5,32 | CNY 5,19 | 20,48M |
| 2026-08-11 | CNY 5,22 | +%0,38 | CNY 5,21 | CNY 5,25 | CNY 5,13 | 14,37M |
| 2026-08-10 | CNY 5,20 | +%1,96 | CNY 5,10 | CNY 5,20 | CNY 5,06 | 13,61M |
| 2026-08-07 | CNY 5,10 | -%0,78 | CNY 5,13 | CNY 5,13 | CNY 5,00 | 13,46M |
| 2026-08-06 | CNY 5,14 | -%0,77 | CNY 5,18 | CNY 5,21 | CNY 5,07 | 12,76M |
| 2026-08-05 | CNY 5,18 | -%0,58 | CNY 5,22 | CNY 5,25 | CNY 5,13 | 13,76M |
| 2026-08-04 | CNY 5,21 | -%0,76 | CNY 5,25 | CNY 5,30 | CNY 5,17 | 16,53M |
| 2026-08-03 | CNY 5,25 | +%1,35 | CNY 5,17 | CNY 5,26 | CNY 5,14 | 13,86M |
| 2026-07-31 | CNY 5,18 | +%2,57 | CNY 5,02 | CNY 5,19 | CNY 5,00 | 16,84M |
| 2026-07-30 | CNY 5,05 | -%0,59 | CNY 5,10 | CNY 5,23 | CNY 5,04 | 21,56M |
| 2026-07-29 | CNY 5,08 | +%0,79 | CNY 5,05 | CNY 5,15 | CNY 5,04 | 20,33M |
| 2026-07-28 | CNY 5,04 | +%1,61 | CNY 4,90 | CNY 5,07 | CNY 4,88 | 30,93M |
| 2026-07-27 | CNY 4,96 | +%5,98 | CNY 4,86 | CNY 5,02 | CNY 4,78 | 35,32M |
| 2026-07-24 | CNY 4,68 | -%4,29 | CNY 4,86 | CNY 4,89 | CNY 4,68 | 15,49M |
| 2026-07-23 | CNY 4,89 | +%1,66 | CNY 4,75 | CNY 4,90 | CNY 4,73 | 13,33M |
| 2026-07-22 | CNY 4,81 | -%0,21 | CNY 4,80 | CNY 4,83 | CNY 4,74 | 11,51M |
| 2026-07-21 | CNY 4,82 | -%0,62 | CNY 4,82 | CNY 4,88 | CNY 4,78 | 19,59M |
| 2026-07-20 | CNY 4,85 | +%0,83 | CNY 4,78 | CNY 4,91 | CNY 4,76 | 17,58M |
| 2026-07-17 | CNY 4,81 | -%3,02 | CNY 4,93 | CNY 5,04 | CNY 4,78 | 20,64M |
| 2026-07-16 | CNY 4,96 | +%2,90 | CNY 4,80 | CNY 5,02 | CNY 4,79 | 21,21M |
| 2026-07-15 | CNY 4,82 | +%1,47 | CNY 4,73 | CNY 4,93 | CNY 4,70 | 24,57M |
| 2026-07-14 | CNY 4,75 | +%1,93 | CNY 4,64 | CNY 4,76 | CNY 4,60 | 14,87M |
| 2026-07-13 | CNY 4,66 | -%3,92 | CNY 4,82 | CNY 4,85 | CNY 4,65 | 17,01M |
| 2026-07-10 | CNY 4,85 | +%2,32 | CNY 4,70 | CNY 4,95 | CNY 4,65 | 23,03M |
| 2026-07-09 | CNY 4,74 | -%0,84 | CNY 4,76 | CNY 4,82 | CNY 4,62 | 19,37M |
| 2026-07-08 | CNY 4,78 | +%1,70 | CNY 4,89 | CNY 4,98 | CNY 4,71 | 23,08M |
| 2026-07-07 | CNY 4,70 | -%3,49 | CNY 4,87 | CNY 4,88 | CNY 4,70 | 11,63M |
| 2026-07-06 | CNY 4,87 | -%1,62 | CNY 4,95 | CNY 5,02 | CNY 4,87 | 12,22M |
| 2026-07-03 | CNY 4,95 | +%1,23 | CNY 4,92 | CNY 5,01 | CNY 4,89 | 12,54M |
| 2026-07-02 | CNY 4,89 | -%0,20 | CNY 4,89 | CNY 5,01 | CNY 4,85 | 13,54M |
| 2026-07-01 | CNY 4,90 | +%2,08 | CNY 4,81 | CNY 4,94 | CNY 4,75 | 15,68M |
| 2026-06-30 | CNY 4,80 | -%0,62 | CNY 4,85 | CNY 4,87 | CNY 4,74 | 11,43M |
| 2026-06-29 | CNY 4,83 | %0,00 | CNY 4,79 | CNY 4,90 | CNY 4,65 | 16,27M |
| 2026-06-26 | CNY 4,83 | -%3,78 | CNY 4,99 | CNY 5,02 | CNY 4,83 | 17,52M |
| 2026-06-25 | CNY 5,02 | -%0,79 | CNY 5,06 | CNY 5,12 | CNY 4,96 | 15,08M |
| 2026-06-24 | CNY 5,06 | -%3,25 | CNY 5,19 | CNY 5,22 | CNY 5,03 | 12,90M |
| 2026-06-23 | CNY 5,23 | +%0,38 | CNY 5,18 | CNY 5,33 | CNY 5,17 | 13,89M |
| 2026-06-22 | CNY 5,21 | -%0,38 | CNY 5,18 | CNY 5,21 | CNY 5,02 | 15,48M |
| 2026-06-18 | CNY 5,23 | -%0,95 | CNY 5,25 | CNY 5,29 | CNY 5,17 | 10,88M |
| 2026-06-17 | CNY 5,28 | -%2,58 | CNY 5,43 | CNY 5,45 | CNY 5,21 | 18,10M |
| 2026-06-16 | CNY 5,42 | -%1,45 | CNY 5,49 | CNY 5,53 | CNY 5,40 | 10,04M |
| 2026-06-15 | CNY 5,50 | +%0,18 | CNY 5,53 | CNY 5,60 | CNY 5,46 | 14,91M |
| 2026-06-12 | CNY 5,49 | +%3,78 | CNY 5,37 | CNY 5,59 | CNY 5,29 | 22,34M |
| 2026-06-11 | CNY 5,29 | -%2,94 | CNY 5,40 | CNY 5,48 | CNY 5,25 | 19,88M |
| 2026-06-10 | CNY 5,45 | +%1,68 | CNY 5,33 | CNY 5,61 | CNY 5,32 | 24,46M |
| 2026-06-09 | CNY 5,36 | -%0,92 | CNY 5,41 | CNY 5,46 | CNY 5,32 | 13,20M |
| 2026-06-08 | CNY 5,41 | -%2,17 | CNY 5,41 | CNY 5,60 | CNY 5,33 | 15,43M |
| 2026-06-05 | CNY 5,53 | +%0,36 | CNY 5,51 | CNY 5,65 | CNY 5,51 | 14,45M |
| 2026-06-04 | CNY 5,51 | -%1,61 | CNY 5,57 | CNY 5,64 | CNY 5,44 | 16,02M |
| 2026-06-03 | CNY 5,60 | -%1,23 | CNY 5,65 | CNY 5,71 | CNY 5,55 | 13,68M |
| 2026-06-02 | CNY 5,67 | -%2,74 | CNY 5,81 | CNY 5,82 | CNY 5,62 | 17,64M |
| 2026-06-01 | CNY 5,83 | +%1,57 | CNY 5,77 | CNY 5,86 | CNY 5,66 | 16,52M |
| 2026-05-29 | CNY 5,74 | +%0,70 | CNY 5,68 | CNY 5,82 | CNY 5,67 | 19,41M |
| 2026-05-28 | CNY 5,70 | %0,00 | CNY 5,69 | CNY 5,72 | CNY 5,55 | 13,19M |
| 2026-05-27 | CNY 5,70 | -%1,21 | CNY 5,76 | CNY 5,81 | CNY 5,66 | 10,70M |
| 2026-05-26 | CNY 5,77 | +%0,70 | CNY 5,70 | CNY 5,83 | CNY 5,66 | 14,70M |