Tongyu Communication, Inc. Class A 002792
SZSE · Çin · Elektronik Teknoloji
CNY 28,82-1,45 (-%4,79)
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 28,82 | -%4,79 | CNY 30,51 | CNY 30,59 | CNY 28,80 | 16,98M |
| 2026-09-29 | CNY 30,27 | -%0,43 | CNY 30,59 | CNY 31,45 | CNY 30,03 | 15,95M |
| 2026-09-28 | CNY 30,40 | -%8,02 | CNY 32,71 | CNY 32,73 | CNY 30,17 | 21,05M |
| 2026-09-24 | CNY 33,05 | -%0,90 | CNY 33,35 | CNY 33,96 | CNY 32,94 | 23,26M |
| 2026-09-23 | CNY 33,35 | -%4,63 | CNY 35,38 | CNY 35,38 | CNY 33,30 | 32,84M |
| 2026-09-22 | CNY 34,97 | +%1,24 | CNY 36,10 | CNY 36,16 | CNY 34,50 | 65,67M |
| 2026-09-21 | CNY 34,54 | +%10,00 | CNY 32,51 | CNY 34,54 | CNY 32,36 | 68,86M |
| 2026-09-18 | CNY 31,40 | +%0,71 | CNY 31,45 | CNY 31,58 | CNY 31,01 | 22,54M |
| 2026-09-17 | CNY 31,18 | +%1,70 | CNY 30,48 | CNY 31,80 | CNY 30,48 | 27,75M |
| 2026-09-16 | CNY 30,66 | +%4,07 | CNY 29,46 | CNY 30,78 | CNY 29,30 | 25,55M |
| 2026-09-15 | CNY 29,46 | -%1,14 | CNY 29,55 | CNY 30,03 | CNY 29,17 | 15,21M |
| 2026-09-14 | CNY 29,80 | -%1,06 | CNY 29,48 | CNY 30,08 | CNY 28,88 | 21,83M |
| 2026-09-11 | CNY 30,12 | -%0,76 | CNY 29,82 | CNY 31,50 | CNY 29,44 | 32,94M |
| 2026-09-10 | CNY 30,35 | -%1,24 | CNY 30,00 | CNY 30,98 | CNY 29,86 | 25,67M |
| 2026-09-09 | CNY 30,73 | -%2,88 | CNY 31,20 | CNY 31,94 | CNY 30,48 | 45,88M |
| 2026-09-08 | CNY 31,64 | +%5,26 | CNY 30,07 | CNY 33,07 | CNY 30,07 | 56,93M |
| 2026-09-07 | CNY 30,06 | -%1,25 | CNY 30,05 | CNY 30,49 | CNY 29,76 | 21,12M |
| 2026-09-04 | CNY 30,44 | +%3,82 | CNY 29,55 | CNY 30,95 | CNY 29,30 | 31,56M |
| 2026-09-03 | CNY 29,32 | -%2,10 | CNY 30,07 | CNY 30,20 | CNY 29,20 | 12,70M |
| 2026-09-02 | CNY 29,95 | -%0,73 | CNY 29,76 | CNY 30,45 | CNY 29,68 | 10,89M |
| 2026-09-01 | CNY 30,17 | -%2,93 | CNY 31,09 | CNY 31,10 | CNY 29,83 | 16,19M |
| 2026-08-31 | CNY 31,08 | +%0,48 | CNY 30,40 | CNY 31,50 | CNY 30,20 | 15,67M |
| 2026-08-28 | CNY 30,93 | -%0,90 | CNY 31,32 | CNY 31,80 | CNY 30,80 | 17,54M |
| 2026-08-27 | CNY 31,21 | +%2,50 | CNY 30,71 | CNY 31,26 | CNY 30,31 | 21,65M |
| 2026-08-26 | CNY 30,45 | -%2,25 | CNY 31,19 | CNY 31,25 | CNY 29,92 | 19,81M |
| 2026-08-25 | CNY 31,15 | +%2,81 | CNY 29,67 | CNY 31,49 | CNY 29,50 | 25,01M |
| 2026-08-24 | CNY 30,30 | -%4,08 | CNY 31,30 | CNY 31,79 | CNY 29,62 | 28,01M |
| 2026-08-21 | CNY 31,59 | -%0,44 | CNY 31,30 | CNY 32,09 | CNY 30,83 | 25,08M |
| 2026-08-20 | CNY 31,73 | +%1,24 | CNY 31,80 | CNY 32,50 | CNY 30,30 | 41,43M |
| 2026-08-19 | CNY 31,34 | -%9,99 | CNY 35,19 | CNY 35,51 | CNY 31,34 | 51,11M |
| 2026-08-18 | CNY 34,82 | -%4,08 | CNY 35,84 | CNY 36,40 | CNY 34,51 | 45,54M |
| 2026-08-17 | CNY 36,30 | -%0,11 | CNY 36,00 | CNY 36,79 | CNY 35,19 | 54,81M |
| 2026-08-14 | CNY 36,34 | -%5,93 | CNY 37,86 | CNY 39,54 | CNY 35,16 | 79,23M |
| 2026-08-13 | CNY 38,63 | +%4,10 | CNY 38,00 | CNY 40,52 | CNY 36,10 | 102,98M |
| 2026-08-12 | CNY 37,11 | +%9,99 | CNY 34,11 | CNY 37,11 | CNY 33,16 | 91,87M |
| 2026-08-11 | CNY 33,74 | -%1,06 | CNY 33,80 | CNY 35,13 | CNY 32,32 | 67,46M |
| 2026-08-10 | CNY 34,10 | -%8,31 | CNY 36,54 | CNY 36,63 | CNY 33,66 | 91,77M |
| 2026-08-07 | CNY 37,19 | +%10,00 | CNY 37,19 | CNY 37,19 | CNY 37,19 | 8,28M |
| 2026-08-06 | CNY 33,81 | +%9,99 | CNY 32,68 | CNY 33,81 | CNY 31,48 | 23,45M |
| 2026-08-05 | CNY 30,74 | +%6,92 | CNY 30,68 | CNY 31,63 | CNY 29,81 | 74,03M |
| 2026-08-04 | CNY 28,75 | +%9,98 | CNY 27,00 | CNY 28,75 | CNY 26,88 | 18,30M |
| 2026-08-03 | CNY 26,14 | +%10,02 | CNY 23,65 | CNY 26,14 | CNY 23,56 | 20,52M |
| 2026-07-31 | CNY 23,76 | +%5,37 | CNY 23,45 | CNY 24,25 | CNY 23,30 | 17,52M |
| 2026-07-30 | CNY 22,55 | -%5,92 | CNY 23,72 | CNY 24,15 | CNY 22,41 | 15,53M |
| 2026-07-29 | CNY 23,97 | -%3,54 | CNY 24,54 | CNY 24,84 | CNY 23,48 | 15,84M |
| 2026-07-28 | CNY 24,85 | -%2,20 | CNY 25,42 | CNY 25,90 | CNY 24,57 | 12,33M |
| 2026-07-27 | CNY 25,41 | +%3,84 | CNY 24,47 | CNY 25,46 | CNY 24,22 | 14,05M |
| 2026-07-24 | CNY 24,47 | -%3,66 | CNY 24,90 | CNY 25,39 | CNY 24,30 | 11,92M |
| 2026-07-23 | CNY 25,40 | +%1,56 | CNY 24,61 | CNY 25,85 | CNY 24,61 | 16,36M |
| 2026-07-22 | CNY 25,01 | %0,00 | CNY 24,84 | CNY 25,65 | CNY 24,66 | 20,53M |
| 2026-07-21 | CNY 25,01 | +%5,00 | CNY 23,90 | CNY 25,14 | CNY 21,44 | 28,50M |
| 2026-07-20 | CNY 23,82 | -%7,67 | CNY 25,98 | CNY 26,30 | CNY 23,22 | 23,91M |
| 2026-07-17 | CNY 25,80 | -%7,69 | CNY 27,95 | CNY 28,05 | CNY 25,21 | 23,30M |
| 2026-07-16 | CNY 27,95 | -%2,38 | CNY 28,06 | CNY 29,13 | CNY 27,77 | 17,12M |
| 2026-07-15 | CNY 28,63 | -%1,31 | CNY 28,24 | CNY 29,72 | CNY 28,01 | 27,44M |
| 2026-07-14 | CNY 29,01 | -%6,30 | CNY 29,00 | CNY 29,50 | CNY 27,86 | 34,19M |
| 2026-07-13 | CNY 30,96 | -%10,00 | CNY 34,04 | CNY 34,04 | CNY 30,96 | 19,64M |
| 2026-07-10 | CNY 34,40 | +%4,97 | CNY 32,78 | CNY 36,05 | CNY 32,65 | 39,93M |
| 2026-07-09 | CNY 32,77 | +%4,43 | CNY 31,70 | CNY 32,85 | CNY 30,55 | 21,22M |
| 2026-07-08 | CNY 31,38 | -%0,95 | CNY 31,94 | CNY 32,77 | CNY 31,34 | 17,62M |
| 2026-07-07 | CNY 31,68 | -%5,06 | CNY 33,24 | CNY 33,71 | CNY 31,52 | 19,16M |
| 2026-07-06 | CNY 33,37 | -%8,92 | CNY 36,68 | CNY 37,15 | CNY 33,24 | 29,47M |
| 2026-07-03 | CNY 36,64 | +%4,00 | CNY 35,37 | CNY 37,16 | CNY 35,37 | 25,11M |
| 2026-07-02 | CNY 35,23 | -%1,73 | CNY 35,30 | CNY 37,13 | CNY 34,75 | 27,39M |
| 2026-07-01 | CNY 35,85 | +%0,79 | CNY 35,58 | CNY 36,47 | CNY 34,92 | 23,97M |
| 2026-06-30 | CNY 35,57 | +%5,33 | CNY 34,20 | CNY 35,86 | CNY 33,80 | 23,75M |
| 2026-06-29 | CNY 33,77 | -%2,40 | CNY 34,34 | CNY 34,62 | CNY 33,37 | 20,73M |
| 2026-06-26 | CNY 34,60 | +%0,93 | CNY 34,20 | CNY 35,54 | CNY 33,07 | 31,88M |
| 2026-06-25 | CNY 34,28 | -%3,68 | CNY 35,27 | CNY 36,11 | CNY 34,00 | 24,20M |
| 2026-06-24 | CNY 35,59 | +%1,71 | CNY 34,99 | CNY 35,99 | CNY 34,68 | 20,37M |
| 2026-06-23 | CNY 34,99 | -%3,82 | CNY 35,81 | CNY 36,26 | CNY 34,82 | 20,65M |
| 2026-06-22 | CNY 36,38 | -%1,97 | CNY 37,12 | CNY 37,44 | CNY 34,81 | 30,73M |
| 2026-06-18 | CNY 37,11 | +%0,03 | CNY 36,44 | CNY 37,73 | CNY 35,75 | 26,45M |
| 2026-06-17 | CNY 37,10 | +%0,95 | CNY 36,20 | CNY 38,41 | CNY 36,15 | 27,81M |
| 2026-06-16 | CNY 36,75 | -%1,82 | CNY 38,30 | CNY 39,30 | CNY 36,63 | 28,60M |
| 2026-06-15 | CNY 37,43 | +%1,13 | CNY 36,81 | CNY 37,66 | CNY 35,72 | 23,81M |
| 2026-06-12 | CNY 37,01 | -%2,48 | CNY 38,33 | CNY 38,97 | CNY 36,80 | 25,50M |
| 2026-06-11 | CNY 37,95 | +%2,57 | CNY 36,45 | CNY 38,98 | CNY 35,72 | 26,83M |
| 2026-06-10 | CNY 37,00 | -%6,89 | CNY 39,21 | CNY 39,63 | CNY 35,85 | 28,98M |
| 2026-06-09 | CNY 39,74 | -%3,00 | CNY 40,97 | CNY 41,37 | CNY 38,20 | 29,16M |
| 2026-06-08 | CNY 40,97 | -%3,60 | CNY 40,40 | CNY 42,99 | CNY 39,79 | 32,24M |
| 2026-06-05 | CNY 42,50 | +%6,92 | CNY 41,00 | CNY 43,23 | CNY 40,34 | 44,28M |
| 2026-06-04 | CNY 39,75 | -%0,67 | CNY 39,40 | CNY 39,93 | CNY 38,90 | 16,80M |
| 2026-06-03 | CNY 40,02 | +%2,12 | CNY 39,28 | CNY 41,30 | CNY 39,08 | 30,06M |
| 2026-06-02 | CNY 39,19 | %0,00 | CNY 39,20 | CNY 39,70 | CNY 37,56 | 26,44M |
| 2026-06-01 | CNY 39,19 | -%6,04 | CNY 40,70 | CNY 41,19 | CNY 39,10 | 28,39M |
| 2026-05-29 | CNY 41,71 | -%9,99 | CNY 45,51 | CNY 45,80 | CNY 41,71 | 35,94M |
| 2026-05-28 | CNY 46,34 | +%1,91 | CNY 44,68 | CNY 46,50 | CNY 43,72 | 25,62M |
| 2026-05-27 | CNY 45,47 | -%1,56 | CNY 47,02 | CNY 47,80 | CNY 44,32 | 30,54M |
| 2026-05-26 | CNY 46,19 | -%4,57 | CNY 47,50 | CNY 49,40 | CNY 45,87 | 34,73M |