HUAXI Securities Co., Ltd. Class A 002926
SZSE · Çin · Finans
CNY 8,150,00 (%0,00)
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 8,15 | %0,00 | CNY 8,13 | CNY 8,19 | CNY 8,12 | 6,54M |
| 2026-09-29 | CNY 8,15 | +%0,87 | CNY 8,05 | CNY 8,18 | CNY 8,03 | 9,91M |
| 2026-09-28 | CNY 8,08 | -%1,82 | CNY 8,20 | CNY 8,25 | CNY 8,03 | 12,10M |
| 2026-09-24 | CNY 8,23 | -%1,44 | CNY 8,32 | CNY 8,35 | CNY 8,20 | 10,67M |
| 2026-09-23 | CNY 8,35 | -%0,95 | CNY 8,43 | CNY 8,46 | CNY 8,35 | 11,47M |
| 2026-09-22 | CNY 8,43 | +%0,48 | CNY 8,36 | CNY 8,52 | CNY 8,34 | 21,19M |
| 2026-09-21 | CNY 8,39 | +%1,45 | CNY 8,23 | CNY 8,41 | CNY 8,20 | 21,81M |
| 2026-09-18 | CNY 8,27 | +%1,10 | CNY 8,21 | CNY 8,28 | CNY 8,19 | 12,29M |
| 2026-09-17 | CNY 8,18 | -%0,49 | CNY 8,19 | CNY 8,24 | CNY 8,15 | 6,68M |
| 2026-09-16 | CNY 8,22 | +%0,24 | CNY 8,20 | CNY 8,26 | CNY 8,09 | 11,74M |
| 2026-09-15 | CNY 8,20 | -%0,85 | CNY 8,25 | CNY 8,29 | CNY 8,17 | 11,17M |
| 2026-09-14 | CNY 8,27 | +%0,12 | CNY 8,25 | CNY 8,28 | CNY 8,19 | 9,25M |
| 2026-09-11 | CNY 8,26 | -%3,50 | CNY 8,52 | CNY 8,55 | CNY 8,23 | 20,92M |
| 2026-09-10 | CNY 8,56 | +%1,06 | CNY 8,47 | CNY 8,59 | CNY 8,42 | 14,75M |
| 2026-09-09 | CNY 8,47 | -%0,24 | CNY 8,49 | CNY 8,50 | CNY 8,43 | 8,54M |
| 2026-09-08 | CNY 8,49 | %0,00 | CNY 8,47 | CNY 8,55 | CNY 8,46 | 10,93M |
| 2026-09-07 | CNY 8,49 | -%1,05 | CNY 8,62 | CNY 8,64 | CNY 8,47 | 16,79M |
| 2026-09-04 | CNY 8,58 | -%0,23 | CNY 8,62 | CNY 8,68 | CNY 8,56 | 17,74M |
| 2026-09-03 | CNY 8,60 | %0,00 | CNY 8,60 | CNY 8,70 | CNY 8,57 | 15,47M |
| 2026-09-02 | CNY 8,60 | -%1,49 | CNY 8,68 | CNY 8,70 | CNY 8,54 | 17,23M |
| 2026-09-01 | CNY 8,73 | +%1,39 | CNY 8,61 | CNY 8,78 | CNY 8,56 | 26,81M |
| 2026-08-31 | CNY 8,61 | %0,00 | CNY 8,58 | CNY 8,65 | CNY 8,52 | 17,10M |
| 2026-08-28 | CNY 8,61 | +%0,12 | CNY 8,61 | CNY 8,64 | CNY 8,50 | 18,64M |
| 2026-08-27 | CNY 8,60 | +%0,94 | CNY 8,48 | CNY 8,63 | CNY 8,47 | 28,37M |
| 2026-08-26 | CNY 8,52 | +%2,90 | CNY 8,28 | CNY 8,54 | CNY 8,25 | 36,24M |
| 2026-08-25 | CNY 8,28 | +%0,61 | CNY 8,21 | CNY 8,35 | CNY 8,21 | 13,56M |
| 2026-08-24 | CNY 8,23 | +%0,24 | CNY 8,20 | CNY 8,28 | CNY 8,17 | 10,76M |
| 2026-08-21 | CNY 8,21 | -%0,61 | CNY 8,25 | CNY 8,25 | CNY 8,17 | 8,88M |
| 2026-08-20 | CNY 8,26 | +%0,61 | CNY 8,22 | CNY 8,30 | CNY 8,20 | 10,20M |
| 2026-08-19 | CNY 8,21 | -%1,20 | CNY 8,29 | CNY 8,34 | CNY 8,18 | 13,35M |
| 2026-08-18 | CNY 8,31 | -%1,31 | CNY 8,44 | CNY 8,44 | CNY 8,27 | 12,17M |
| 2026-08-17 | CNY 8,42 | +%1,08 | CNY 8,32 | CNY 8,42 | CNY 8,31 | 10,65M |
| 2026-08-14 | CNY 8,33 | -%1,88 | CNY 8,48 | CNY 8,52 | CNY 8,29 | 18,90M |
| 2026-08-13 | CNY 8,49 | +%1,07 | CNY 8,40 | CNY 8,52 | CNY 8,38 | 19,65M |
| 2026-08-12 | CNY 8,40 | +%0,72 | CNY 8,32 | CNY 8,41 | CNY 8,32 | 10,86M |
| 2026-08-11 | CNY 8,34 | %0,00 | CNY 8,31 | CNY 8,39 | CNY 8,30 | 9,28M |
| 2026-08-10 | CNY 8,34 | +%0,97 | CNY 8,26 | CNY 8,39 | CNY 8,25 | 11,75M |
| 2026-08-07 | CNY 8,26 | -%0,12 | CNY 8,27 | CNY 8,29 | CNY 8,21 | 10,66M |
| 2026-08-06 | CNY 8,27 | -%1,55 | CNY 8,38 | CNY 8,39 | CNY 8,24 | 13,71M |
| 2026-08-05 | CNY 8,40 | +%0,24 | CNY 8,38 | CNY 8,44 | CNY 8,34 | 14,75M |
| 2026-08-04 | CNY 8,38 | -%0,48 | CNY 8,43 | CNY 8,47 | CNY 8,36 | 17,43M |
| 2026-08-03 | CNY 8,42 | +%0,24 | CNY 8,38 | CNY 8,45 | CNY 8,34 | 16,81M |
| 2026-07-31 | CNY 8,40 | +%0,24 | CNY 8,36 | CNY 8,44 | CNY 8,35 | 18,21M |
| 2026-07-30 | CNY 8,38 | +%0,72 | CNY 8,28 | CNY 8,42 | CNY 8,25 | 16,20M |
| 2026-07-29 | CNY 8,32 | +%1,96 | CNY 8,16 | CNY 8,36 | CNY 8,16 | 17,76M |
| 2026-07-28 | CNY 8,16 | -%1,81 | CNY 8,26 | CNY 8,27 | CNY 8,11 | 16,49M |
| 2026-07-27 | CNY 8,31 | -%1,54 | CNY 8,26 | CNY 8,31 | CNY 8,13 | 15,46M |
| 2026-07-24 | CNY 8,44 | -%1,97 | CNY 8,53 | CNY 8,58 | CNY 8,42 | 14,49M |
| 2026-07-23 | CNY 8,61 | +%0,58 | CNY 8,53 | CNY 8,61 | CNY 8,49 | 18,28M |
| 2026-07-22 | CNY 8,56 | -%1,27 | CNY 8,58 | CNY 8,62 | CNY 8,48 | 22,04M |
| 2026-07-21 | CNY 8,67 | +%1,40 | CNY 8,55 | CNY 8,86 | CNY 8,52 | 38,16M |
| 2026-07-20 | CNY 8,55 | +%1,30 | CNY 8,44 | CNY 8,59 | CNY 8,40 | 25,00M |
| 2026-07-17 | CNY 8,44 | -%1,40 | CNY 8,55 | CNY 8,64 | CNY 8,40 | 24,85M |
| 2026-07-16 | CNY 8,56 | +%0,35 | CNY 8,52 | CNY 8,60 | CNY 8,46 | 20,34M |
| 2026-07-15 | CNY 8,53 | +%1,43 | CNY 8,41 | CNY 8,58 | CNY 8,40 | 25,10M |
| 2026-07-14 | CNY 8,41 | +%1,45 | CNY 8,26 | CNY 8,43 | CNY 8,22 | 15,58M |
| 2026-07-13 | CNY 8,29 | %0,00 | CNY 8,27 | CNY 8,34 | CNY 8,24 | 12,47M |
| 2026-07-10 | CNY 8,29 | -%1,19 | CNY 8,37 | CNY 8,37 | CNY 8,24 | 13,59M |
| 2026-07-09 | CNY 8,39 | +%0,24 | CNY 8,32 | CNY 8,43 | CNY 8,26 | 15,72M |
| 2026-07-08 | CNY 8,37 | -%0,12 | CNY 8,34 | CNY 8,44 | CNY 8,30 | 11,93M |
| 2026-07-07 | CNY 8,38 | -%1,87 | CNY 8,51 | CNY 8,52 | CNY 8,33 | 15,74M |
| 2026-07-06 | CNY 8,54 | +%1,91 | CNY 8,45 | CNY 8,58 | CNY 8,36 | 21,43M |
| 2026-07-03 | CNY 8,38 | +%0,36 | CNY 8,39 | CNY 8,44 | CNY 8,29 | 16,99M |
| 2026-07-02 | CNY 8,35 | -%1,76 | CNY 8,48 | CNY 8,63 | CNY 8,30 | 24,59M |
| 2026-07-01 | CNY 8,50 | +%4,04 | CNY 8,16 | CNY 8,55 | CNY 8,14 | 32,71M |
| 2026-06-30 | CNY 8,17 | -%0,73 | CNY 8,16 | CNY 8,28 | CNY 8,11 | 18,54M |
| 2026-06-29 | CNY 8,23 | +%0,24 | CNY 8,20 | CNY 8,32 | CNY 8,11 | 22,29M |
| 2026-06-26 | CNY 8,21 | -%3,64 | CNY 8,47 | CNY 8,56 | CNY 8,21 | 26,50M |
| 2026-06-25 | CNY 8,52 | +%2,53 | CNY 8,27 | CNY 8,66 | CNY 8,20 | 36,24M |
| 2026-06-24 | CNY 8,31 | -%1,54 | CNY 8,40 | CNY 8,59 | CNY 8,25 | 26,58M |
| 2026-06-23 | CNY 8,44 | +%0,84 | CNY 8,36 | CNY 8,63 | CNY 8,31 | 39,18M |
| 2026-06-22 | CNY 8,37 | +%5,28 | CNY 7,93 | CNY 8,38 | CNY 7,88 | 31,85M |
| 2026-06-18 | CNY 7,95 | -%2,81 | CNY 8,18 | CNY 8,18 | CNY 7,91 | 17,23M |
| 2026-06-17 | CNY 8,18 | -%0,73 | CNY 8,24 | CNY 8,33 | CNY 8,15 | 16,95M |
| 2026-06-16 | CNY 8,24 | -%0,36 | CNY 8,22 | CNY 8,28 | CNY 8,17 | 17,01M |
| 2026-06-15 | CNY 8,27 | +%2,35 | CNY 8,09 | CNY 8,47 | CNY 8,08 | 29,27M |
| 2026-06-12 | CNY 8,08 | +%4,12 | CNY 7,85 | CNY 8,09 | CNY 7,75 | 26,47M |
| 2026-06-11 | CNY 7,76 | -%1,52 | CNY 7,88 | CNY 7,94 | CNY 7,68 | 15,15M |
| 2026-06-10 | CNY 7,88 | +%2,07 | CNY 7,70 | CNY 7,92 | CNY 7,68 | 20,07M |
| 2026-06-09 | CNY 7,72 | +%0,65 | CNY 7,68 | CNY 7,75 | CNY 7,62 | 9,00M |
| 2026-06-08 | CNY 7,67 | -%2,54 | CNY 7,82 | CNY 7,87 | CNY 7,64 | 14,33M |
| 2026-06-05 | CNY 7,87 | -%1,01 | CNY 7,98 | CNY 8,03 | CNY 7,86 | 13,52M |
| 2026-06-04 | CNY 7,95 | -%1,85 | CNY 8,08 | CNY 8,13 | CNY 7,93 | 16,47M |
| 2026-06-03 | CNY 8,10 | -%0,61 | CNY 8,11 | CNY 8,18 | CNY 8,08 | 13,09M |
| 2026-06-02 | CNY 8,15 | -%0,49 | CNY 8,17 | CNY 8,22 | CNY 8,12 | 13,47M |
| 2026-06-01 | CNY 8,19 | +%1,24 | CNY 8,08 | CNY 8,23 | CNY 8,00 | 17,74M |
| 2026-05-29 | CNY 8,09 | +%0,12 | CNY 8,09 | CNY 8,22 | CNY 8,07 | 19,30M |
| 2026-05-28 | CNY 8,08 | -%2,06 | CNY 8,25 | CNY 8,25 | CNY 8,02 | 21,77M |
| 2026-05-27 | CNY 8,25 | +%0,24 | CNY 8,20 | CNY 8,35 | CNY 8,16 | 16,78M |
| 2026-05-26 | CNY 8,23 | +%0,49 | CNY 8,15 | CNY 8,30 | CNY 8,14 | 14,70M |