Maiquer Group Co., Ltd. Class A 002719
SZSE · Çin · Dayanıksız Tüketim Malları
CNY 6,18+0,10 (+%1,64)
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.
Tabloda en yeni 90 / 242 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6,18 | +%1,64 | CNY 6,09 | CNY 6,22 | CNY 6,04 | 2,57M |
| 2026-09-29 | CNY 6,08 | +%0,83 | CNY 6,05 | CNY 6,14 | CNY 6,01 | 2,12M |
| 2026-09-28 | CNY 6,03 | -%3,52 | CNY 6,20 | CNY 6,20 | CNY 5,98 | 3,78M |
| 2026-09-24 | CNY 6,25 | -%0,16 | CNY 6,20 | CNY 6,32 | CNY 6,18 | 2,18M |
| 2026-09-23 | CNY 6,26 | -%0,16 | CNY 6,28 | CNY 6,38 | CNY 6,18 | 2,79M |
| 2026-09-22 | CNY 6,27 | -%2,03 | CNY 6,40 | CNY 6,41 | CNY 6,25 | 2,59M |
| 2026-09-21 | CNY 6,40 | -%0,16 | CNY 6,38 | CNY 6,42 | CNY 6,35 | 1,63M |
| 2026-09-18 | CNY 6,41 | -%0,16 | CNY 6,44 | CNY 6,50 | CNY 6,37 | 2,32M |
| 2026-09-17 | CNY 6,42 | +%2,39 | CNY 6,27 | CNY 6,47 | CNY 6,23 | 2,25M |
| 2026-09-16 | CNY 6,27 | +%1,29 | CNY 6,15 | CNY 6,32 | CNY 6,14 | 2,58M |
| 2026-09-15 | CNY 6,19 | -%4,62 | CNY 6,46 | CNY 6,52 | CNY 6,18 | 4,15M |
| 2026-09-14 | CNY 6,49 | -%2,55 | CNY 6,61 | CNY 6,64 | CNY 6,48 | 3,88M |
| 2026-09-11 | CNY 6,66 | -%2,06 | CNY 6,80 | CNY 6,80 | CNY 6,60 | 3,17M |
| 2026-09-10 | CNY 6,80 | -%0,29 | CNY 6,79 | CNY 6,85 | CNY 6,60 | 3,03M |
| 2026-09-09 | CNY 6,82 | -%2,43 | CNY 6,99 | CNY 7,04 | CNY 6,77 | 3,31M |
| 2026-09-08 | CNY 6,99 | %0,00 | CNY 7,00 | CNY 7,06 | CNY 6,90 | 3,68M |
| 2026-09-07 | CNY 6,99 | +%0,87 | CNY 6,90 | CNY 7,10 | CNY 6,86 | 2,62M |
| 2026-09-04 | CNY 6,93 | +%1,91 | CNY 6,80 | CNY 7,01 | CNY 6,77 | 3,13M |
| 2026-09-03 | CNY 6,80 | +%0,44 | CNY 6,80 | CNY 6,95 | CNY 6,74 | 5,80M |
| 2026-09-02 | CNY 6,77 | -%2,03 | CNY 6,88 | CNY 6,90 | CNY 6,70 | 4,10M |
| 2026-09-01 | CNY 6,91 | +%1,62 | CNY 6,73 | CNY 7,12 | CNY 6,73 | 6,38M |
| 2026-08-31 | CNY 6,80 | +%2,87 | CNY 6,55 | CNY 6,99 | CNY 6,53 | 5,56M |
| 2026-08-28 | CNY 6,61 | +%0,76 | CNY 6,55 | CNY 6,65 | CNY 6,46 | 3,98M |
| 2026-08-27 | CNY 6,56 | -%3,10 | CNY 6,70 | CNY 6,73 | CNY 6,50 | 5,56M |
| 2026-08-26 | CNY 6,77 | +%10,08 | CNY 6,16 | CNY 6,77 | CNY 6,16 | 5,34M |
| 2026-08-25 | CNY 6,15 | +%2,33 | CNY 5,99 | CNY 6,16 | CNY 5,96 | 2,42M |
| 2026-08-24 | CNY 6,01 | -%3,69 | CNY 6,18 | CNY 6,24 | CNY 5,97 | 3,31M |
| 2026-08-21 | CNY 6,24 | +%3,14 | CNY 6,05 | CNY 6,26 | CNY 5,94 | 4,33M |
| 2026-08-20 | CNY 6,05 | +%2,37 | CNY 5,90 | CNY 6,06 | CNY 5,90 | 1,98M |
| 2026-08-19 | CNY 5,91 | -%2,31 | CNY 6,00 | CNY 6,04 | CNY 5,85 | 3,50M |
| 2026-08-18 | CNY 6,05 | -%0,98 | CNY 6,06 | CNY 6,11 | CNY 6,00 | 1,75M |
| 2026-08-17 | CNY 6,11 | -%0,81 | CNY 6,19 | CNY 6,20 | CNY 6,00 | 2,32M |
| 2026-08-14 | CNY 6,16 | +%0,82 | CNY 6,13 | CNY 6,22 | CNY 6,05 | 2,33M |
| 2026-08-13 | CNY 6,11 | -%2,08 | CNY 6,24 | CNY 6,33 | CNY 6,11 | 3,76M |
| 2026-08-12 | CNY 6,24 | +%2,80 | CNY 6,06 | CNY 6,27 | CNY 6,02 | 2,95M |
| 2026-08-11 | CNY 6,07 | +%0,17 | CNY 6,07 | CNY 6,12 | CNY 5,96 | 3,51M |
| 2026-08-10 | CNY 6,06 | +%3,41 | CNY 5,82 | CNY 6,06 | CNY 5,76 | 4,12M |
| 2026-08-07 | CNY 5,86 | -%1,51 | CNY 6,04 | CNY 6,11 | CNY 5,70 | 3,70M |
| 2026-08-06 | CNY 5,95 | +%1,19 | CNY 5,86 | CNY 5,98 | CNY 5,85 | 2,66M |
| 2026-08-05 | CNY 5,88 | -%0,17 | CNY 5,88 | CNY 5,91 | CNY 5,80 | 4,14M |
| 2026-08-04 | CNY 5,89 | -%3,92 | CNY 6,08 | CNY 6,12 | CNY 5,85 | 5,93M |
| 2026-08-03 | CNY 6,13 | +%1,16 | CNY 6,06 | CNY 6,18 | CNY 5,95 | 4,15M |
| 2026-07-31 | CNY 6,06 | +%2,54 | CNY 5,81 | CNY 6,10 | CNY 5,66 | 5,66M |
| 2026-07-30 | CNY 5,91 | +%3,14 | CNY 5,73 | CNY 5,98 | CNY 5,64 | 7,57M |
| 2026-07-29 | CNY 5,73 | +%2,14 | CNY 5,57 | CNY 5,86 | CNY 5,57 | 5,57M |
| 2026-07-28 | CNY 5,61 | -%2,60 | CNY 5,69 | CNY 5,79 | CNY 5,56 | 5,51M |
| 2026-07-27 | CNY 5,76 | +%2,49 | CNY 5,63 | CNY 5,79 | CNY 5,56 | 4,71M |
| 2026-07-24 | CNY 5,62 | +%2,55 | CNY 5,41 | CNY 5,67 | CNY 5,41 | 5,14M |
| 2026-07-23 | CNY 5,48 | +%7,87 | CNY 5,10 | CNY 5,51 | CNY 5,03 | 6,55M |
| 2026-07-22 | CNY 5,08 | +%0,79 | CNY 5,07 | CNY 5,25 | CNY 4,97 | 4,37M |
| 2026-07-21 | CNY 5,04 | -%2,14 | CNY 5,17 | CNY 5,24 | CNY 4,71 | 6,72M |
| 2026-07-20 | CNY 5,15 | -%9,33 | CNY 5,72 | CNY 5,80 | CNY 5,11 | 7,94M |
| 2026-07-17 | CNY 5,68 | -%5,80 | CNY 6,02 | CNY 6,10 | CNY 5,59 | 5,49M |
| 2026-07-16 | CNY 6,03 | +%0,50 | CNY 5,94 | CNY 6,16 | CNY 5,78 | 3,99M |
| 2026-07-15 | CNY 6,00 | +%2,74 | CNY 5,88 | CNY 6,18 | CNY 5,75 | 5,55M |
| 2026-07-14 | CNY 5,84 | +%3,36 | CNY 5,75 | CNY 5,95 | CNY 5,72 | 6,28M |
| 2026-07-13 | CNY 5,65 | -%3,09 | CNY 5,77 | CNY 5,88 | CNY 5,57 | 5,41M |
| 2026-07-10 | CNY 5,83 | +%4,86 | CNY 5,48 | CNY 5,95 | CNY 5,36 | 7,72M |
| 2026-07-09 | CNY 5,56 | -%0,54 | CNY 5,55 | CNY 5,74 | CNY 5,46 | 6,77M |
| 2026-07-08 | CNY 5,59 | +%1,82 | CNY 5,32 | CNY 5,64 | CNY 5,21 | 8,31M |
| 2026-07-07 | CNY 5,49 | -%10,00 | CNY 6,04 | CNY 6,10 | CNY 5,49 | 10,47M |
| 2026-07-06 | CNY 6,10 | -%2,56 | CNY 6,26 | CNY 6,42 | CNY 6,07 | 5,36M |
| 2026-07-03 | CNY 6,26 | +%0,97 | CNY 6,20 | CNY 6,39 | CNY 6,14 | 5,54M |
| 2026-07-02 | CNY 6,20 | +%3,33 | CNY 6,26 | CNY 6,30 | CNY 6,15 | 9,55M |
| 2026-07-01 | CNY 6,00 | +%5,08 | CNY 5,72 | CNY 6,00 | CNY 5,72 | 4,30M |
| 2026-06-30 | CNY 5,71 | +%1,96 | CNY 5,58 | CNY 5,82 | CNY 5,54 | 8,39M |
| 2026-06-29 | CNY 5,60 | -%3,61 | CNY 5,86 | CNY 5,91 | CNY 5,52 | 7,39M |
| 2026-06-26 | CNY 5,81 | -%3,81 | CNY 5,78 | CNY 6,07 | CNY 5,74 | 7,63M |
| 2026-06-25 | CNY 6,04 | -%5,03 | CNY 6,13 | CNY 6,20 | CNY 6,04 | 4,08M |
| 2026-06-24 | CNY 6,36 | -%4,93 | CNY 6,65 | CNY 6,68 | CNY 6,36 | 3,92M |
| 2026-06-23 | CNY 6,69 | +%1,98 | CNY 6,51 | CNY 6,82 | CNY 6,48 | 6,02M |
| 2026-06-22 | CNY 6,56 | -%5,07 | CNY 6,80 | CNY 6,80 | CNY 6,56 | 6,54M |
| 2026-06-18 | CNY 6,91 | -%3,36 | CNY 7,06 | CNY 7,12 | CNY 6,79 | 4,75M |
| 2026-06-17 | CNY 7,15 | -%2,72 | CNY 7,35 | CNY 7,35 | CNY 7,03 | 3,08M |
| 2026-06-16 | CNY 7,35 | +%0,82 | CNY 7,25 | CNY 7,35 | CNY 7,08 | 2,97M |
| 2026-06-15 | CNY 7,29 | +%1,11 | CNY 7,17 | CNY 7,35 | CNY 7,17 | 2,97M |
| 2026-06-12 | CNY 7,21 | +%1,12 | CNY 7,12 | CNY 7,26 | CNY 7,10 | 2,98M |
| 2026-06-11 | CNY 7,13 | +%1,28 | CNY 6,99 | CNY 7,21 | CNY 6,82 | 4,05M |
| 2026-06-10 | CNY 7,04 | -%3,56 | CNY 7,21 | CNY 7,25 | CNY 6,94 | 7,35M |
| 2026-06-09 | CNY 7,30 | +%2,10 | CNY 7,20 | CNY 7,38 | CNY 7,08 | 4,69M |
| 2026-06-08 | CNY 7,15 | -%2,72 | CNY 7,15 | CNY 7,29 | CNY 7,02 | 3,49M |
| 2026-06-05 | CNY 7,35 | +%0,14 | CNY 7,29 | CNY 7,39 | CNY 7,15 | 4,45M |
| 2026-06-04 | CNY 7,34 | -%2,78 | CNY 7,50 | CNY 7,50 | CNY 7,22 | 5,16M |
| 2026-06-03 | CNY 7,55 | -%2,58 | CNY 7,68 | CNY 7,84 | CNY 7,49 | 6,41M |
| 2026-06-02 | CNY 7,75 | -%1,27 | CNY 7,81 | CNY 7,90 | CNY 7,64 | 7,87M |
| 2026-06-01 | CNY 7,85 | +%4,67 | CNY 7,51 | CNY 7,88 | CNY 7,40 | 8,93M |
| 2026-05-29 | CNY 7,50 | -%1,57 | CNY 7,55 | CNY 7,78 | CNY 7,41 | 7,39M |
| 2026-05-28 | CNY 7,62 | +%3,25 | CNY 7,39 | CNY 7,66 | CNY 7,34 | 6,74M |
| 2026-05-27 | CNY 7,38 | -%2,12 | CNY 7,52 | CNY 7,52 | CNY 7,28 | 4,87M |
| 2026-05-26 | CNY 7,54 | -%0,13 | CNY 7,50 | CNY 7,65 | CNY 7,37 | 6,66M |