Muyuan Foods Group Co Ltd Class A 002714
SZSE · Çin · Proses Endüstrileri
CNY 42,45+0,16 (+%0,38)
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 42,45 | +%0,38 | CNY 42,20 | CNY 42,78 | CNY 42,03 | 23,17M |
| 2026-09-29 | CNY 42,29 | +%1,39 | CNY 41,68 | CNY 42,41 | CNY 41,48 | 31,30M |
| 2026-09-28 | CNY 41,71 | +%3,04 | CNY 40,38 | CNY 41,95 | CNY 40,24 | 46,57M |
| 2026-09-24 | CNY 40,48 | -%2,22 | CNY 41,30 | CNY 41,34 | CNY 40,42 |
| 27,20M |
| 2026-09-23 | CNY 41,40 | -%1,10 | CNY 41,81 | CNY 42,00 | CNY 41,33 | 19,88M |
| 2026-09-22 | CNY 41,86 | -%1,23 | CNY 42,23 | CNY 42,29 | CNY 41,67 | 24,88M |
| 2026-09-21 | CNY 42,38 | +%2,49 | CNY 41,38 | CNY 42,43 | CNY 41,04 | 28,30M |
| 2026-09-18 | CNY 41,35 | +%0,17 | CNY 40,98 | CNY 41,66 | CNY 40,95 | 40,53M |
| 2026-09-17 | CNY 41,28 | +%0,49 | CNY 41,00 | CNY 41,54 | CNY 40,64 | 30,63M |
| 2026-09-16 | CNY 41,08 | -%3,04 | CNY 41,99 | CNY 42,35 | CNY 40,84 | 48,96M |
| 2026-09-15 | CNY 42,37 | -%0,52 | CNY 42,56 | CNY 43,35 | CNY 42,22 | 40,37M |
| 2026-09-14 | CNY 42,59 | +%0,97 | CNY 42,20 | CNY 42,94 | CNY 42,06 | 35,88M |
| 2026-09-11 | CNY 42,18 | -%0,09 | CNY 42,01 | CNY 42,46 | CNY 41,85 | 30,89M |
| 2026-09-10 | CNY 42,22 | -%2,38 | CNY 43,18 | CNY 43,46 | CNY 42,09 | 40,14M |
| 2026-09-09 | CNY 43,25 | +%0,05 | CNY 43,10 | CNY 43,36 | CNY 42,87 | 28,52M |
| 2026-09-08 | CNY 43,23 | -%1,55 | CNY 43,79 | CNY 43,88 | CNY 43,10 | 38,93M |
| 2026-09-07 | CNY 43,91 | -%0,14 | CNY 43,84 | CNY 44,05 | CNY 43,41 | 45,02M |
| 2026-09-04 | CNY 43,97 | +%4,49 | CNY 42,10 | CNY 44,39 | CNY 41,86 | 76,79M |
| 2026-09-03 | CNY 42,08 | +%0,12 | CNY 41,98 | CNY 42,30 | CNY 41,71 | 26,79M |
| 2026-09-02 | CNY 42,03 | -%0,87 | CNY 42,30 | CNY 42,61 | CNY 41,95 | 30,32M |
| 2026-09-01 | CNY 42,40 | +%0,21 | CNY 42,09 | CNY 42,78 | CNY 42,06 | 44,08M |
| 2026-08-31 | CNY 42,31 | +%1,51 | CNY 41,94 | CNY 42,65 | CNY 41,91 | 63,35M |
| 2026-08-28 | CNY 41,68 | +%2,16 | CNY 40,77 | CNY 41,85 | CNY 40,21 | 53,08M |
| 2026-08-27 | CNY 40,80 | +%2,03 | CNY 39,71 | CNY 40,97 | CNY 39,61 | 47,15M |
| 2026-08-26 | CNY 39,99 | +%0,15 | CNY 39,62 | CNY 40,35 | CNY 39,58 | 32,45M |
| 2026-08-25 | CNY 39,93 | +%2,83 | CNY 38,76 | CNY 39,98 | CNY 38,62 | 53,53M |
| 2026-08-24 | CNY 38,83 | -%0,61 | CNY 38,82 | CNY 38,94 | CNY 38,20 | 40,37M |
| 2026-08-21 | CNY 39,07 | -%1,88 | CNY 39,56 | CNY 39,92 | CNY 39,03 | 36,89M |
| 2026-08-20 | CNY 39,82 | +%2,52 | CNY 38,83 | CNY 39,90 | CNY 38,77 | 50,94M |
| 2026-08-19 | CNY 38,84 | -%2,73 | CNY 40,12 | CNY 40,18 | CNY 38,80 | 50,46M |
| 2026-08-18 | CNY 39,93 | +%1,63 | CNY 39,35 | CNY 40,14 | CNY 39,29 | 59,49M |
| 2026-08-17 | CNY 39,29 | %0,00 | CNY 39,60 | CNY 40,04 | CNY 38,91 | 44,98M |
| 2026-08-14 | CNY 39,29 | -%2,14 | CNY 40,00 | CNY 40,10 | CNY 39,03 | 44,10M |
| 2026-08-13 | CNY 40,15 | +%0,55 | CNY 39,95 | CNY 40,36 | CNY 39,57 | 38,53M |
| 2026-08-12 | CNY 39,93 | -%0,45 | CNY 40,00 | CNY 40,44 | CNY 39,82 | 37,02M |
| 2026-08-11 | CNY 40,11 | -%0,32 | CNY 40,26 | CNY 40,79 | CNY 40,00 | 49,90M |
| 2026-08-10 | CNY 40,24 | +%4,60 | CNY 38,84 | CNY 40,30 | CNY 38,80 | 90,99M |
| 2026-08-07 | CNY 38,47 | +%0,26 | CNY 38,20 | CNY 38,90 | CNY 37,92 | 47,08M |
| 2026-08-06 | CNY 38,37 | +%0,03 | CNY 38,40 | CNY 38,60 | CNY 37,80 | 41,11M |
| 2026-08-05 | CNY 38,36 | +%0,89 | CNY 37,64 | CNY 38,67 | CNY 37,63 | 50,88M |
| 2026-08-04 | CNY 38,02 | -%2,34 | CNY 38,90 | CNY 38,92 | CNY 37,88 | 64,81M |
| 2026-08-03 | CNY 38,93 | -%0,84 | CNY 39,20 | CNY 39,90 | CNY 38,83 | 56,68M |
| 2026-07-31 | CNY 39,26 | -%1,65 | CNY 39,00 | CNY 39,33 | CNY 38,75 | 67,90M |
| 2026-07-30 | CNY 39,92 | +%2,67 | CNY 38,78 | CNY 40,30 | CNY 38,56 | 79,36M |
| 2026-07-29 | CNY 38,88 | -%1,07 | CNY 39,30 | CNY 39,85 | CNY 38,61 | 53,68M |
| 2026-07-28 | CNY 39,30 | -%0,08 | CNY 39,10 | CNY 39,54 | CNY 38,86 | 40,82M |
| 2026-07-27 | CNY 39,33 | +%1,68 | CNY 38,67 | CNY 39,50 | CNY 38,51 | 37,26M |
| 2026-07-24 | CNY 38,68 | -%2,57 | CNY 39,48 | CNY 40,00 | CNY 38,61 | 40,80M |
| 2026-07-23 | CNY 39,70 | +%0,66 | CNY 38,96 | CNY 40,16 | CNY 38,47 | 61,16M |
| 2026-07-22 | CNY 39,44 | +%0,05 | CNY 39,00 | CNY 40,05 | CNY 38,61 | 64,72M |
| 2026-07-21 | CNY 39,42 | -%2,93 | CNY 40,02 | CNY 40,87 | CNY 39,13 | 76,58M |
| 2026-07-20 | CNY 40,61 | +%1,96 | CNY 39,28 | CNY 40,84 | CNY 38,42 | 83,28M |
| 2026-07-17 | CNY 39,83 | -%2,62 | CNY 40,91 | CNY 41,55 | CNY 39,21 | 91,08M |
| 2026-07-16 | CNY 40,90 | +%3,15 | CNY 39,87 | CNY 41,27 | CNY 39,67 | 97,91M |
| 2026-07-15 | CNY 39,65 | +%4,12 | CNY 37,71 | CNY 40,10 | CNY 37,68 | 84,54M |
| 2026-07-14 | CNY 38,08 | -%1,22 | CNY 38,30 | CNY 38,36 | CNY 37,52 | 55,31M |
| 2026-07-13 | CNY 38,55 | +%1,07 | CNY 37,45 | CNY 39,19 | CNY 37,35 | 84,18M |
| 2026-07-10 | CNY 38,14 | +%2,78 | CNY 36,74 | CNY 38,46 | CNY 36,01 | 86,22M |
| 2026-07-09 | CNY 37,11 | +%0,84 | CNY 36,95 | CNY 37,60 | CNY 36,40 | 63,04M |
| 2026-07-08 | CNY 36,80 | -%4,39 | CNY 38,00 | CNY 38,34 | CNY 36,79 | 72,29M |
| 2026-07-07 | CNY 38,49 | -%0,49 | CNY 38,50 | CNY 38,94 | CNY 37,74 | 83,96M |
| 2026-07-06 | CNY 38,68 | +%4,82 | CNY 37,50 | CNY 38,99 | CNY 37,31 | 100,85M |
| 2026-07-03 | CNY 36,90 | -%1,20 | CNY 37,25 | CNY 38,06 | CNY 36,28 | 74,35M |
| 2026-07-02 | CNY 37,35 | +%1,00 | CNY 36,64 | CNY 37,95 | CNY 36,40 | 97,03M |
| 2026-07-01 | CNY 36,98 | +%5,69 | CNY 35,00 | CNY 38,12 | CNY 34,52 | 118,70M |
| 2026-06-30 | CNY 34,99 | -%2,78 | CNY 35,35 | CNY 35,93 | CNY 34,70 | 81,69M |
| 2026-06-29 | CNY 35,99 | +%7,24 | CNY 33,60 | CNY 36,14 | CNY 33,11 | 139,37M |
| 2026-06-26 | CNY 33,56 | +%3,71 | CNY 33,03 | CNY 34,60 | CNY 32,38 | 104,85M |
| 2026-06-25 | CNY 32,36 | -%0,52 | CNY 32,20 | CNY 32,78 | CNY 31,81 | 44,17M |
| 2026-06-24 | CNY 32,53 | -%1,48 | CNY 33,04 | CNY 33,20 | CNY 32,35 | 38,91M |
| 2026-06-23 | CNY 33,02 | -%2,74 | CNY 34,18 | CNY 35,04 | CNY 33,00 | 65,89M |
| 2026-06-22 | CNY 33,95 | +%0,95 | CNY 33,46 | CNY 34,19 | CNY 32,99 | 54,15M |
| 2026-06-18 | CNY 33,63 | -%2,97 | CNY 34,76 | CNY 34,93 | CNY 33,52 | 62,31M |
| 2026-06-17 | CNY 34,66 | -%1,11 | CNY 34,95 | CNY 35,00 | CNY 34,19 | 38,40M |
| 2026-06-16 | CNY 35,05 | -%0,65 | CNY 35,06 | CNY 35,27 | CNY 34,72 | 35,36M |
| 2026-06-15 | CNY 35,28 | +%1,20 | CNY 35,00 | CNY 35,63 | CNY 34,61 | 45,50M |
| 2026-06-12 | CNY 34,86 | +%2,05 | CNY 34,22 | CNY 35,15 | CNY 33,75 | 60,08M |
| 2026-06-11 | CNY 34,16 | -%0,78 | CNY 34,44 | CNY 34,67 | CNY 33,88 | 36,40M |
| 2026-06-10 | CNY 34,43 | +%0,58 | CNY 33,95 | CNY 34,91 | CNY 33,88 | 38,18M |
| 2026-06-09 | CNY 34,23 | +%0,23 | CNY 34,16 | CNY 34,35 | CNY 33,78 | 32,31M |
| 2026-06-08 | CNY 34,15 | -%2,60 | CNY 34,83 | CNY 35,57 | CNY 33,85 | 48,89M |
| 2026-06-05 | CNY 35,06 | -%0,20 | CNY 35,13 | CNY 35,63 | CNY 34,85 | 39,17M |
| 2026-06-04 | CNY 35,13 | -%2,96 | CNY 36,19 | CNY 36,65 | CNY 35,06 | 57,51M |
| 2026-06-03 | CNY 36,20 | -%1,52 | CNY 36,76 | CNY 36,82 | CNY 35,80 | 53,88M |
| 2026-06-02 | CNY 36,76 | -%2,80 | CNY 37,82 | CNY 37,94 | CNY 36,60 | 54,37M |
| 2026-06-01 | CNY 37,82 | -%0,66 | CNY 37,99 | CNY 38,34 | CNY 37,25 | 38,71M |
| 2026-05-29 | CNY 38,07 | +%2,75 | CNY 37,06 | CNY 38,58 | CNY 36,75 | 55,55M |
| 2026-05-28 | CNY 37,05 | -%1,88 | CNY 37,59 | CNY 37,73 | CNY 36,75 | 41,36M |
| 2026-05-27 | CNY 37,76 | -%2,45 | CNY 38,21 | CNY 38,25 | CNY 37,50 | 41,05M |
| 2026-05-26 | CNY 38,71 | +%0,70 | CNY 38,43 | CNY 38,86 | CNY 38,09 | 35,92M |