Beiken Energy Group Co., Ltd Class A 002828
SZSE · Çin · Endüstriyel Hizmetler
CNY 10,84+0,01 (+%0,09)
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 10,84 | +%0,09 | CNY 10,83 | CNY 10,91 | CNY 10,72 | 3,60M |
| 2026-09-29 | CNY 10,83 | +%0,93 | CNY 10,73 | CNY 10,89 | CNY 10,58 | 5,01M |
| 2026-09-28 | CNY 10,73 | -%1,11 | CNY 10,77 | CNY 10,82 | CNY 10,56 | 4,91M |
| 2026-09-24 | CNY 10,85 | +%1,12 | CNY 10,75 | CNY 10,99 | CNY 10,74 |
| 5,71M |
| 2026-09-23 | CNY 10,73 | -%2,90 | CNY 11,00 | CNY 11,05 | CNY 10,61 | 7,87M |
| 2026-09-22 | CNY 11,05 | -%1,07 | CNY 11,18 | CNY 11,90 | CNY 10,99 | 13,92M |
| 2026-09-21 | CNY 11,17 | +%4,00 | CNY 10,75 | CNY 11,17 | CNY 10,70 | 8,75M |
| 2026-09-18 | CNY 10,74 | +%1,23 | CNY 10,54 | CNY 10,82 | CNY 10,53 | 7,25M |
| 2026-09-17 | CNY 10,61 | +%1,53 | CNY 10,35 | CNY 10,72 | CNY 10,25 | 8,95M |
| 2026-09-16 | CNY 10,45 | -%0,48 | CNY 10,58 | CNY 10,66 | CNY 10,41 | 7,55M |
| 2026-09-15 | CNY 10,50 | -%3,58 | CNY 10,85 | CNY 10,85 | CNY 10,49 | 10,69M |
| 2026-09-14 | CNY 10,89 | -%1,80 | CNY 11,21 | CNY 11,36 | CNY 10,83 | 9,15M |
| 2026-09-11 | CNY 11,09 | -%5,62 | CNY 11,80 | CNY 11,90 | CNY 11,03 | 16,41M |
| 2026-09-10 | CNY 11,75 | -%3,05 | CNY 12,39 | CNY 12,43 | CNY 11,69 | 14,72M |
| 2026-09-09 | CNY 12,12 | -%3,04 | CNY 12,50 | CNY 12,50 | CNY 11,95 | 16,57M |
| 2026-09-08 | CNY 12,50 | +%3,56 | CNY 12,16 | CNY 12,52 | CNY 12,09 | 22,13M |
| 2026-09-07 | CNY 12,07 | +%1,17 | CNY 11,99 | CNY 12,34 | CNY 11,91 | 13,15M |
| 2026-09-04 | CNY 11,93 | -%1,73 | CNY 12,12 | CNY 12,26 | CNY 11,89 | 12,44M |
| 2026-09-03 | CNY 12,14 | -%0,82 | CNY 12,05 | CNY 12,26 | CNY 11,80 | 20,59M |
| 2026-09-02 | CNY 12,24 | -%2,16 | CNY 12,57 | CNY 12,95 | CNY 11,96 | 30,51M |
| 2026-09-01 | CNY 12,51 | +%0,97 | CNY 12,43 | CNY 12,59 | CNY 12,30 | 12,33M |
| 2026-08-31 | CNY 12,39 | -%2,06 | CNY 12,89 | CNY 12,90 | CNY 12,21 | 14,32M |
| 2026-08-28 | CNY 12,65 | +%2,02 | CNY 12,46 | CNY 13,09 | CNY 12,46 | 18,73M |
| 2026-08-27 | CNY 12,40 | +%2,06 | CNY 12,17 | CNY 12,48 | CNY 12,15 | 14,58M |
| 2026-08-26 | CNY 12,15 | -%0,82 | CNY 11,71 | CNY 12,20 | CNY 11,65 | 12,13M |
| 2026-08-25 | CNY 12,25 | -%0,08 | CNY 12,18 | CNY 12,39 | CNY 12,01 | 13,00M |
| 2026-08-24 | CNY 12,26 | +%1,49 | CNY 12,05 | CNY 12,29 | CNY 11,74 | 15,77M |
| 2026-08-21 | CNY 12,08 | +%0,25 | CNY 12,04 | CNY 12,78 | CNY 11,90 | 19,30M |
| 2026-08-20 | CNY 12,05 | +%2,90 | CNY 11,68 | CNY 12,12 | CNY 11,53 | 13,82M |
| 2026-08-19 | CNY 11,71 | -%4,10 | CNY 12,07 | CNY 12,32 | CNY 11,64 | 12,79M |
| 2026-08-18 | CNY 12,21 | +%0,08 | CNY 12,26 | CNY 12,36 | CNY 12,00 | 14,75M |
| 2026-08-17 | CNY 12,20 | +%3,57 | CNY 11,77 | CNY 12,59 | CNY 11,57 | 26,55M |
| 2026-08-14 | CNY 11,78 | -%2,16 | CNY 11,97 | CNY 11,97 | CNY 11,24 | 21,97M |
| 2026-08-13 | CNY 12,04 | -%3,45 | CNY 12,42 | CNY 12,43 | CNY 11,88 | 22,26M |
| 2026-08-12 | CNY 12,47 | -%3,26 | CNY 12,83 | CNY 12,93 | CNY 12,43 | 32,50M |
| 2026-08-11 | CNY 12,89 | +%0,16 | CNY 13,51 | CNY 14,00 | CNY 12,78 | 50,36M |
| 2026-08-10 | CNY 12,87 | +%10,00 | CNY 11,54 | CNY 12,87 | CNY 11,54 | 25,09M |
| 2026-08-07 | CNY 11,70 | -%2,26 | CNY 11,99 | CNY 12,21 | CNY 11,41 | 26,25M |
| 2026-08-06 | CNY 11,97 | -%3,47 | CNY 12,42 | CNY 12,52 | CNY 11,87 | 20,85M |
| 2026-08-05 | CNY 12,40 | +%2,73 | CNY 11,77 | CNY 12,51 | CNY 11,77 | 26,61M |
| 2026-08-04 | CNY 12,07 | +%2,37 | CNY 11,66 | CNY 12,28 | CNY 11,46 | 33,19M |
| 2026-08-03 | CNY 11,79 | -%5,15 | CNY 13,67 | CNY 13,67 | CNY 11,19 | 43,53M |
| 2026-07-31 | CNY 12,43 | %0,00 | CNY 12,43 | CNY 12,43 | CNY 12,43 | 0 |
| 2026-07-30 | CNY 12,43 | %0,00 | CNY 12,43 | CNY 12,43 | CNY 12,43 | 0 |
| 2026-07-29 | CNY 12,43 | %0,00 | CNY 12,43 | CNY 12,43 | CNY 12,43 | 0 |
| 2026-07-28 | CNY 12,43 | %0,00 | CNY 12,43 | CNY 12,43 | CNY 12,43 | 0 |
| 2026-07-27 | CNY 12,43 | %0,00 | CNY 12,43 | CNY 12,43 | CNY 12,43 | 0 |
| 2026-07-24 | CNY 12,43 | +%1,06 | CNY 12,21 | CNY 12,74 | CNY 11,67 | 33,01M |
| 2026-07-23 | CNY 12,30 | +%5,49 | CNY 11,49 | CNY 12,45 | CNY 11,45 | 19,71M |
| 2026-07-22 | CNY 11,66 | %0,00 | CNY 11,95 | CNY 12,09 | CNY 11,48 | 19,30M |
| 2026-07-21 | CNY 11,66 | -%1,10 | CNY 11,55 | CNY 11,84 | CNY 10,78 | 26,32M |
| 2026-07-20 | CNY 11,79 | -%0,84 | CNY 12,10 | CNY 12,22 | CNY 10,70 | 37,87M |
| 2026-07-17 | CNY 11,89 | -%4,04 | CNY 12,22 | CNY 12,75 | CNY 11,82 | 19,77M |
| 2026-07-16 | CNY 12,39 | +%1,64 | CNY 12,30 | CNY 12,56 | CNY 11,92 | 20,77M |
| 2026-07-15 | CNY 12,19 | -%1,61 | CNY 11,72 | CNY 12,75 | CNY 11,63 | 31,55M |
| 2026-07-14 | CNY 12,39 | -%4,77 | CNY 13,13 | CNY 13,17 | CNY 12,00 | 37,73M |
| 2026-07-13 | CNY 13,01 | -%3,49 | CNY 13,58 | CNY 14,20 | CNY 12,73 | 36,54M |
| 2026-07-10 | CNY 13,48 | +%10,04 | CNY 11,49 | CNY 13,48 | CNY 11,49 | 45,50M |
| 2026-07-09 | CNY 12,25 | -%1,37 | CNY 12,33 | CNY 12,47 | CNY 11,92 | 31,78M |
| 2026-07-08 | CNY 12,42 | +%4,63 | CNY 12,12 | CNY 12,77 | CNY 11,60 | 37,72M |
| 2026-07-07 | CNY 11,87 | +%3,58 | CNY 11,60 | CNY 12,34 | CNY 11,36 | 41,97M |
| 2026-07-06 | CNY 11,46 | +%9,98 | CNY 11,29 | CNY 11,46 | CNY 10,52 | 20,16M |
| 2026-07-03 | CNY 10,42 | -%5,36 | CNY 11,07 | CNY 11,28 | CNY 10,32 | 17,13M |
| 2026-07-02 | CNY 11,01 | +%0,18 | CNY 10,86 | CNY 11,30 | CNY 10,82 | 13,44M |
| 2026-07-01 | CNY 10,99 | +%3,97 | CNY 10,78 | CNY 11,24 | CNY 10,50 | 23,00M |
| 2026-06-30 | CNY 10,57 | -%0,19 | CNY 10,80 | CNY 11,19 | CNY 10,40 | 26,88M |
| 2026-06-29 | CNY 10,59 | +%9,97 | CNY 9,69 | CNY 10,59 | CNY 9,69 | 18,57M |
| 2026-06-26 | CNY 9,63 | -%3,12 | CNY 9,95 | CNY 10,00 | CNY 9,41 | 12,20M |
| 2026-06-25 | CNY 9,94 | +%2,90 | CNY 9,75 | CNY 9,99 | CNY 9,47 | 14,34M |
| 2026-06-24 | CNY 9,66 | -%4,36 | CNY 10,01 | CNY 10,34 | CNY 9,63 | 15,20M |
| 2026-06-23 | CNY 10,10 | +%1,92 | CNY 9,84 | CNY 10,30 | CNY 9,73 | 21,19M |
| 2026-06-22 | CNY 9,91 | +%7,02 | CNY 9,21 | CNY 10,05 | CNY 9,05 | 29,25M |
| 2026-06-18 | CNY 9,26 | -%5,22 | CNY 9,89 | CNY 10,08 | CNY 8,95 | 36,55M |
| 2026-06-17 | CNY 9,77 | +%10,02 | CNY 8,82 | CNY 9,77 | CNY 8,76 | 22,15M |
| 2026-06-16 | CNY 8,88 | -%0,11 | CNY 8,84 | CNY 8,95 | CNY 8,44 | 14,99M |
| 2026-06-15 | CNY 8,89 | -%2,09 | CNY 9,08 | CNY 9,28 | CNY 8,85 | 10,02M |
| 2026-06-12 | CNY 9,08 | +%1,11 | CNY 8,83 | CNY 9,22 | CNY 8,71 | 12,01M |
| 2026-06-11 | CNY 8,98 | +%0,56 | CNY 9,21 | CNY 9,29 | CNY 8,79 | 11,47M |
| 2026-06-10 | CNY 8,93 | -%1,22 | CNY 8,95 | CNY 9,13 | CNY 8,82 | 8,98M |
| 2026-06-09 | CNY 9,04 | -%4,34 | CNY 9,17 | CNY 9,44 | CNY 8,92 | 12,48M |
| 2026-06-08 | CNY 9,45 | +%1,50 | CNY 9,18 | CNY 9,76 | CNY 9,18 | 14,77M |
| 2026-06-05 | CNY 9,31 | +%1,42 | CNY 9,11 | CNY 9,38 | CNY 8,97 | 9,68M |
| 2026-06-04 | CNY 9,18 | -%4,77 | CNY 9,48 | CNY 9,50 | CNY 9,11 | 9,90M |
| 2026-06-03 | CNY 9,64 | +%0,63 | CNY 9,63 | CNY 9,74 | CNY 9,33 | 9,38M |
| 2026-06-02 | CNY 9,58 | -%2,94 | CNY 9,94 | CNY 10,00 | CNY 9,53 | 8,28M |
| 2026-06-01 | CNY 9,87 | +%5,00 | CNY 9,49 | CNY 9,91 | CNY 9,43 | 10,44M |
| 2026-05-29 | CNY 9,40 | -%2,89 | CNY 9,53 | CNY 9,62 | CNY 9,30 | 8,18M |
| 2026-05-28 | CNY 9,68 | +%1,57 | CNY 9,53 | CNY 9,70 | CNY 9,45 | 8,63M |
| 2026-05-27 | CNY 9,53 | -%2,66 | CNY 9,79 | CNY 9,86 | CNY 9,44 | 9,37M |
| 2026-05-26 | CNY 9,79 | -%0,91 | CNY 9,83 | CNY 9,92 | CNY 9,66 | 10,54M |