Daodaoquan Grain & Oil Co. Ltd. Class A 002852
SZSE · Çin · Proses Endüstrileri
CNY 8,69+0,09 (+%1,05)
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 8,69 | +%1,05 | CNY 8,71 | CNY 8,80 | CNY 8,58 | 13,96M |
| 2026-09-29 | CNY 8,60 | -%3,37 | CNY 8,80 | CNY 8,80 | CNY 8,46 | 22,24M |
| 2026-09-28 | CNY 8,90 | +%10,01 | CNY 8,18 | CNY 8,90 | CNY 7,86 | 28,06M |
| 2026-09-24 | CNY 8,09 | +%0,12 | CNY 8,04 | CNY 8,55 | CNY 8,04 | 13,27M |
| 2026-09-23 | CNY 8,08 | -%2,42 | CNY 8,29 | CNY 8,30 | CNY 8,05 | 7,92M |
| 2026-09-22 | CNY 8,28 | -%0,12 | CNY 8,24 | CNY 8,34 | CNY 8,12 | 7,17M |
| 2026-09-21 | CNY 8,29 | +%1,84 | CNY 8,09 | CNY 8,30 | CNY 8,03 | 9,05M |
| 2026-09-18 | CNY 8,14 | -%0,49 | CNY 8,07 | CNY 8,20 | CNY 8,00 | 9,73M |
| 2026-09-17 | CNY 8,18 | +%1,87 | CNY 7,92 | CNY 8,22 | CNY 7,85 | 12,20M |
| 2026-09-16 | CNY 8,03 | +%1,39 | CNY 7,99 | CNY 8,06 | CNY 7,76 | 9,43M |
| 2026-09-15 | CNY 7,92 | -%5,38 | CNY 8,39 | CNY 8,43 | CNY 7,90 | 15,28M |
| 2026-09-14 | CNY 8,37 | -%2,67 | CNY 8,60 | CNY 8,68 | CNY 8,33 | 13,05M |
| 2026-09-11 | CNY 8,60 | -%4,23 | CNY 8,95 | CNY 9,03 | CNY 8,55 | 16,20M |
| 2026-09-10 | CNY 8,98 | -%4,26 | CNY 9,26 | CNY 9,49 | CNY 8,96 | 19,83M |
| 2026-09-09 | CNY 9,38 | -%2,60 | CNY 9,51 | CNY 9,58 | CNY 9,20 | 28,29M |
| 2026-09-08 | CNY 9,63 | +%2,88 | CNY 10,00 | CNY 10,00 | CNY 9,50 | 47,00M |
| 2026-09-07 | CNY 9,36 | +%9,99 | CNY 8,65 | CNY 9,36 | CNY 8,64 | 15,54M |
| 2026-09-04 | CNY 8,51 | +%2,53 | CNY 8,30 | CNY 8,65 | CNY 8,19 | 12,53M |
| 2026-09-03 | CNY 8,30 | -%2,01 | CNY 8,55 | CNY 8,58 | CNY 8,24 | 12,05M |
| 2026-09-02 | CNY 8,47 | -%3,86 | CNY 8,95 | CNY 8,96 | CNY 8,45 | 17,48M |
| 2026-09-01 | CNY 8,81 | +%2,68 | CNY 8,55 | CNY 9,04 | CNY 8,55 | 22,38M |
| 2026-08-31 | CNY 8,58 | -%2,61 | CNY 8,72 | CNY 8,85 | CNY 8,52 | 22,82M |
| 2026-08-28 | CNY 8,81 | -%0,90 | CNY 9,09 | CNY 9,35 | CNY 8,78 | 35,08M |
| 2026-08-27 | CNY 8,89 | +%10,02 | CNY 8,09 | CNY 8,89 | CNY 8,09 | 19,76M |
| 2026-08-26 | CNY 8,08 | +%0,25 | CNY 7,94 | CNY 8,25 | CNY 7,94 | 8,61M |
| 2026-08-25 | CNY 8,06 | +%3,07 | CNY 7,82 | CNY 8,08 | CNY 7,73 | 10,74M |
| 2026-08-24 | CNY 7,82 | -%2,37 | CNY 8,00 | CNY 8,01 | CNY 7,74 | 9,88M |
| 2026-08-21 | CNY 8,01 | -%5,65 | CNY 8,27 | CNY 8,34 | CNY 7,97 | 15,39M |
| 2026-08-20 | CNY 8,49 | +%3,41 | CNY 8,10 | CNY 8,49 | CNY 7,92 | 23,73M |
| 2026-08-19 | CNY 8,21 | +%1,11 | CNY 8,10 | CNY 8,52 | CNY 7,96 | 22,71M |
| 2026-08-18 | CNY 8,12 | +%3,05 | CNY 7,84 | CNY 8,13 | CNY 7,84 | 14,79M |
| 2026-08-17 | CNY 7,88 | +%1,55 | CNY 7,75 | CNY 8,04 | CNY 7,73 | 8,49M |
| 2026-08-14 | CNY 7,76 | -%0,26 | CNY 7,78 | CNY 7,81 | CNY 7,66 | 3,48M |
| 2026-08-13 | CNY 7,78 | -%1,89 | CNY 7,94 | CNY 7,94 | CNY 7,72 | 5,28M |
| 2026-08-12 | CNY 7,93 | +%0,25 | CNY 7,93 | CNY 7,97 | CNY 7,82 | 4,06M |
| 2026-08-11 | CNY 7,91 | +%0,38 | CNY 7,90 | CNY 7,97 | CNY 7,83 | 5,22M |
| 2026-08-10 | CNY 7,88 | +%3,68 | CNY 7,59 | CNY 7,90 | CNY 7,52 | 7,70M |
| 2026-08-07 | CNY 7,60 | -%2,19 | CNY 7,78 | CNY 7,80 | CNY 7,44 | 6,67M |
| 2026-08-06 | CNY 7,77 | +%0,65 | CNY 7,70 | CNY 7,80 | CNY 7,60 | 3,99M |
| 2026-08-05 | CNY 7,72 | -%1,03 | CNY 7,83 | CNY 7,84 | CNY 7,63 | 3,83M |
| 2026-08-04 | CNY 7,80 | -%0,89 | CNY 7,88 | CNY 7,92 | CNY 7,73 | 4,57M |
| 2026-08-03 | CNY 7,87 | +%2,08 | CNY 7,68 | CNY 7,88 | CNY 7,68 | 4,29M |
| 2026-07-31 | CNY 7,71 | +%0,92 | CNY 7,68 | CNY 7,71 | CNY 7,59 | 3,14M |
| 2026-07-30 | CNY 7,64 | +%0,66 | CNY 7,61 | CNY 7,75 | CNY 7,55 | 3,72M |
| 2026-07-29 | CNY 7,59 | +%1,47 | CNY 7,50 | CNY 7,70 | CNY 7,48 | 3,52M |
| 2026-07-28 | CNY 7,48 | +%2,05 | CNY 7,29 | CNY 7,51 | CNY 7,29 | 2,82M |
| 2026-07-27 | CNY 7,33 | +%2,66 | CNY 7,17 | CNY 7,45 | CNY 7,08 | 3,61M |
| 2026-07-24 | CNY 7,14 | -%2,59 | CNY 7,25 | CNY 7,33 | CNY 7,12 | 2,50M |
| 2026-07-23 | CNY 7,33 | +%2,52 | CNY 7,11 | CNY 7,35 | CNY 7,08 | 3,42M |
| 2026-07-22 | CNY 7,15 | -%1,79 | CNY 7,28 | CNY 7,35 | CNY 7,10 | 3,55M |
| 2026-07-21 | CNY 7,28 | -%2,93 | CNY 7,45 | CNY 7,50 | CNY 7,24 | 5,77M |
| 2026-07-20 | CNY 7,50 | -%1,45 | CNY 7,61 | CNY 7,69 | CNY 7,35 | 4,40M |
| 2026-07-17 | CNY 7,61 | -%2,56 | CNY 7,78 | CNY 7,97 | CNY 7,53 | 4,88M |
| 2026-07-16 | CNY 7,81 | +%1,56 | CNY 7,61 | CNY 7,86 | CNY 7,60 | 4,44M |
| 2026-07-15 | CNY 7,69 | +%1,85 | CNY 7,45 | CNY 7,71 | CNY 7,27 | 5,33M |
| 2026-07-14 | CNY 7,55 | +%2,17 | CNY 7,39 | CNY 7,60 | CNY 7,32 | 3,85M |
| 2026-07-13 | CNY 7,39 | -%0,40 | CNY 7,40 | CNY 7,49 | CNY 7,36 | 3,31M |
| 2026-07-10 | CNY 7,42 | +%1,37 | CNY 7,31 | CNY 7,53 | CNY 7,18 | 3,89M |
| 2026-07-09 | CNY 7,32 | -%1,35 | CNY 7,42 | CNY 7,48 | CNY 7,23 | 3,01M |
| 2026-07-08 | CNY 7,42 | +%0,68 | CNY 7,33 | CNY 7,50 | CNY 7,24 | 3,59M |
| 2026-07-07 | CNY 7,37 | -%2,51 | CNY 7,56 | CNY 7,56 | CNY 7,31 | 3,38M |
| 2026-07-06 | CNY 7,56 | +%0,67 | CNY 7,51 | CNY 7,65 | CNY 7,46 | 3,64M |
| 2026-07-03 | CNY 7,51 | +%2,04 | CNY 7,41 | CNY 7,57 | CNY 7,37 | 4,01M |
| 2026-07-02 | CNY 7,36 | +%0,68 | CNY 7,31 | CNY 7,49 | CNY 7,30 | 3,89M |
| 2026-07-01 | CNY 7,31 | +%3,10 | CNY 7,07 | CNY 7,42 | CNY 7,07 | 5,14M |
| 2026-06-30 | CNY 7,09 | -%2,34 | CNY 7,25 | CNY 7,29 | CNY 7,02 | 3,19M |
| 2026-06-29 | CNY 7,26 | +%0,83 | CNY 7,16 | CNY 7,34 | CNY 7,01 | 3,75M |
| 2026-06-26 | CNY 7,20 | -%1,64 | CNY 7,28 | CNY 7,34 | CNY 7,11 | 3,22M |
| 2026-06-25 | CNY 7,32 | -%1,08 | CNY 7,41 | CNY 7,44 | CNY 7,20 | 3,77M |
| 2026-06-24 | CNY 7,40 | -%3,90 | CNY 7,74 | CNY 7,74 | CNY 7,38 | 3,68M |
| 2026-06-23 | CNY 7,70 | +%1,05 | CNY 7,55 | CNY 7,82 | CNY 7,49 | 4,13M |
| 2026-06-22 | CNY 7,62 | -%0,52 | CNY 7,60 | CNY 7,68 | CNY 7,35 | 4,57M |
| 2026-06-18 | CNY 7,66 | +%2,27 | CNY 7,49 | CNY 7,73 | CNY 7,34 | 4,74M |
| 2026-06-17 | CNY 7,49 | -%2,73 | CNY 7,66 | CNY 7,70 | CNY 7,48 | 3,54M |
| 2026-06-16 | CNY 7,70 | -%0,77 | CNY 7,79 | CNY 7,80 | CNY 7,58 | 2,73M |
| 2026-06-15 | CNY 7,76 | +%0,13 | CNY 7,76 | CNY 7,95 | CNY 7,68 | 3,97M |
| 2026-06-12 | CNY 7,75 | +%1,97 | CNY 7,64 | CNY 7,80 | CNY 7,55 | 3,86M |
| 2026-06-11 | CNY 7,60 | -%0,91 | CNY 7,62 | CNY 7,71 | CNY 7,51 | 3,54M |
| 2026-06-10 | CNY 7,67 | -%0,26 | CNY 7,63 | CNY 7,73 | CNY 7,55 | 3,42M |
| 2026-06-09 | CNY 7,69 | +%0,13 | CNY 7,67 | CNY 7,78 | CNY 7,59 | 3,08M |
| 2026-06-08 | CNY 7,68 | -%2,17 | CNY 7,70 | CNY 7,94 | CNY 7,59 | 4,16M |
| 2026-06-05 | CNY 7,85 | +%0,26 | CNY 7,81 | CNY 7,94 | CNY 7,73 | 3,27M |
| 2026-06-04 | CNY 7,83 | -%1,88 | CNY 7,91 | CNY 8,09 | CNY 7,74 | 4,21M |
| 2026-06-03 | CNY 7,98 | -%0,87 | CNY 8,07 | CNY 8,10 | CNY 7,88 | 4,31M |
| 2026-06-02 | CNY 8,05 | -%2,90 | CNY 8,30 | CNY 8,31 | CNY 7,99 | 4,29M |
| 2026-06-01 | CNY 8,29 | +%4,15 | CNY 7,96 | CNY 8,34 | CNY 7,89 | 7,08M |
| 2026-05-29 | CNY 7,96 | -%0,62 | CNY 8,01 | CNY 8,08 | CNY 7,89 | 4,05M |
| 2026-05-28 | CNY 8,01 | -%0,50 | CNY 8,02 | CNY 8,09 | CNY 7,82 | 4,90M |
| 2026-05-27 | CNY 8,05 | -%2,31 | CNY 8,21 | CNY 8,22 | CNY 7,96 | 6,49M |
| 2026-05-26 | CNY 8,24 | -%0,72 | CNY 8,32 | CNY 8,50 | CNY 8,18 | 7,31M |