Penghua Shenzhen Energy Real Estate Investement Trust 180401
SZSE · Çin · Finans
CNY 5,40+0,01 (+%0,22)
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 5,40 | +%0,22 | CNY 5,39 | CNY 5,40 | CNY 5,36 | 239,02K |
| 2026-09-29 | CNY 5,39 | -%0,04 | CNY 5,39 | CNY 5,40 | CNY 5,39 | 67,25K |
| 2026-09-28 | CNY 5,39 | +%0,15 | CNY 5,38 | CNY 5,40 | CNY 5,37 | 357,76K |
| 2026-09-24 | CNY 5,38 | +%0,13 | CNY 5,37 | CNY 5,39 | CNY 5,37 | 725,54K |
| 2026-09-23 | CNY 5,37 | +%0,50 | CNY 5,32 | CNY 5,40 | CNY 5,32 | 877,77K |
| 2026-09-22 | CNY 5,35 | -%0,21 | CNY 5,36 | CNY 5,37 | CNY 5,32 | 965,78K |
| 2026-09-21 | CNY 5,36 | +%0,09 | CNY 5,34 | CNY 5,37 | CNY 5,34 | 639,63K |
| 2026-09-18 | CNY 5,35 | -%1,40 | CNY 5,40 | CNY 5,43 | CNY 5,35 | 892,31K |
| 2026-09-17 | CNY 5,43 | -%0,02 | CNY 5,43 | CNY 5,46 | CNY 5,39 | 3,37M |
| 2026-09-16 | CNY 5,43 | +%0,13 | CNY 5,40 | CNY 5,45 | CNY 5,40 | 815,91K |
| 2026-09-15 | CNY 5,42 | +%0,54 | CNY 5,44 | CNY 5,47 | CNY 5,38 | 1,86M |
| 2026-09-14 | CNY 5,39 | -%2,64 | CNY 5,50 | CNY 5,50 | CNY 5,38 | 1,60M |
| 2026-09-11 | CNY 5,54 | +%0,04 | CNY 5,54 | CNY 5,55 | CNY 5,53 | 227,90K |
| 2026-09-10 | CNY 5,54 | -%0,23 | CNY 5,56 | CNY 5,57 | CNY 5,51 | 988,82K |
| 2026-09-09 | CNY 5,55 | +%1,09 | CNY 5,49 | CNY 5,56 | CNY 5,49 | 843,65K |
| 2026-09-08 | CNY 5,49 | -%0,07 | CNY 5,49 | CNY 5,51 | CNY 5,47 | 887,95K |
| 2026-09-07 | CNY 5,49 | -%0,34 | CNY 5,48 | CNY 5,51 | CNY 5,47 | 829,62K |
| 2026-09-04 | CNY 5,51 | -%0,38 | CNY 5,53 | CNY 5,54 | CNY 5,46 | 1,54M |
| 2026-09-03 | CNY 5,53 | -%0,29 | CNY 5,55 | CNY 5,55 | CNY 5,52 | 481,57K |
| 2026-09-02 | CNY 5,55 | -%0,91 | CNY 5,56 | CNY 5,57 | CNY 5,54 | 563,75K |
| 2026-09-01 | CNY 5,60 | -%0,25 | CNY 5,64 | CNY 5,65 | CNY 5,55 | 757,18K |
| 2026-08-31 | CNY 5,62 | -%0,30 | CNY 5,63 | CNY 5,64 | CNY 5,62 | 252,77K |
| 2026-08-28 | CNY 5,63 | -%1,11 | CNY 5,70 | CNY 5,70 | CNY 5,62 | 1,22M |
| 2026-08-27 | CNY 5,70 | +%0,19 | CNY 5,68 | CNY 5,73 | CNY 5,65 | 707,42K |
| 2026-08-26 | CNY 5,68 | +%0,37 | CNY 5,66 | CNY 5,70 | CNY 5,62 | 873,49K |
| 2026-08-25 | CNY 5,66 | +%0,32 | CNY 5,64 | CNY 5,67 | CNY 5,61 | 548,22K |
| 2026-08-24 | CNY 5,65 | -%0,49 | CNY 5,66 | CNY 5,66 | CNY 5,62 | 1,12M |
| 2026-08-21 | CNY 5,67 | -%0,12 | CNY 5,68 | CNY 5,70 | CNY 5,62 | 787,14K |
| 2026-08-20 | CNY 5,68 | +%0,44 | CNY 5,62 | CNY 5,68 | CNY 5,62 | 727,92K |
| 2026-08-19 | CNY 5,66 | %0,00 | CNY 5,62 | CNY 5,67 | CNY 5,62 | 776,77K |
| 2026-08-18 | CNY 5,66 | +%0,93 | CNY 5,61 | CNY 5,66 | CNY 5,57 | 743,41K |
| 2026-08-17 | CNY 5,60 | +%0,07 | CNY 5,60 | CNY 5,60 | CNY 5,55 | 719,98K |
| 2026-08-14 | CNY 5,60 | +%0,59 | CNY 5,57 | CNY 5,60 | CNY 5,54 | 147,13K |
| 2026-08-13 | CNY 5,57 | +%0,11 | CNY 5,53 | CNY 5,57 | CNY 5,53 | 189,36K |
| 2026-08-12 | CNY 5,56 | +%0,38 | CNY 5,55 | CNY 5,56 | CNY 5,50 | 864,48K |
| 2026-08-11 | CNY 5,54 | -%0,88 | CNY 5,58 | CNY 5,59 | CNY 5,52 | 1,10M |
| 2026-08-10 | CNY 5,59 | -%0,30 | CNY 5,60 | CNY 5,62 | CNY 5,58 | 1,03M |
| 2026-08-07 | CNY 5,61 | -%0,04 | CNY 5,59 | CNY 5,61 | CNY 5,51 | 1,42M |
| 2026-08-06 | CNY 5,61 | +%0,59 | CNY 5,57 | CNY 5,62 | CNY 5,56 | 843,51K |
| 2026-08-05 | CNY 5,57 | -%0,84 | CNY 5,62 | CNY 5,62 | CNY 5,50 | 672,75K |
| 2026-08-04 | CNY 5,62 | -%0,57 | CNY 5,63 | CNY 5,65 | CNY 5,62 | 505,01K |
| 2026-08-03 | CNY 5,65 | -%0,19 | CNY 5,62 | CNY 5,67 | CNY 5,62 | 859,70K |
| 2026-07-31 | CNY 5,66 | +%0,28 | CNY 5,64 | CNY 5,67 | CNY 5,62 | 818,02K |
| 2026-07-30 | CNY 5,65 | +%0,28 | CNY 5,62 | CNY 5,66 | CNY 5,61 | 911,14K |
| 2026-07-29 | CNY 5,63 | +%0,23 | CNY 5,64 | CNY 5,65 | CNY 5,61 | 913,94K |
| 2026-07-28 | CNY 5,62 | -%0,46 | CNY 5,65 | CNY 5,65 | CNY 5,61 | 400,51K |
| 2026-07-27 | CNY 5,65 | +%0,28 | CNY 5,62 | CNY 5,65 | CNY 5,60 | 552,23K |
| 2026-07-24 | CNY 5,63 | +%0,09 | CNY 5,63 | CNY 5,66 | CNY 5,60 | 793,34K |
| 2026-07-23 | CNY 5,63 | -%0,25 | CNY 5,64 | CNY 5,64 | CNY 5,60 | 605,26K |
| 2026-07-22 | CNY 5,64 | -%0,35 | CNY 5,62 | CNY 5,68 | CNY 5,61 | 687,43K |
| 2026-07-21 | CNY 5,66 | -%0,02 | CNY 5,65 | CNY 5,66 | CNY 5,63 | 670,90K |
| 2026-07-20 | CNY 5,66 | -%0,88 | CNY 5,71 | CNY 5,73 | CNY 5,60 | 594,47K |
| 2026-07-17 | CNY 5,71 | +%0,55 | CNY 5,70 | CNY 5,74 | CNY 5,66 | 913,78K |
| 2026-07-16 | CNY 5,68 | +%1,61 | CNY 5,59 | CNY 5,71 | CNY 5,54 | 3,09M |
| 2026-07-15 | CNY 5,59 | -%3,02 | CNY 5,74 | CNY 5,74 | CNY 5,56 | 7,99M |
| 2026-07-14 | CNY 5,76 | -%0,09 | CNY 5,79 | CNY 5,79 | CNY 5,76 | 2,01M |
| 2026-07-13 | CNY 5,77 | +%1,02 | CNY 5,71 | CNY 5,77 | CNY 5,68 | 2,27M |
| 2026-07-10 | CNY 5,71 | +%0,72 | CNY 5,65 | CNY 5,71 | CNY 5,65 | 974,01K |
| 2026-07-09 | CNY 5,67 | +%0,14 | CNY 5,65 | CNY 5,68 | CNY 5,63 | 1,11M |
| 2026-07-08 | CNY 5,66 | -%0,61 | CNY 5,68 | CNY 5,69 | CNY 5,66 | 813,08K |
| 2026-07-07 | CNY 5,70 | %0,00 | CNY 5,70 | CNY 5,70 | CNY 5,67 | 1,05M |
| 2026-07-06 | CNY 5,70 | -%0,26 | CNY 5,71 | CNY 5,73 | CNY 5,68 | 1,44M |
| 2026-07-03 | CNY 5,71 | +%1,21 | CNY 5,68 | CNY 5,71 | CNY 5,64 | 702,52K |
| 2026-07-02 | CNY 5,64 | -%0,86 | CNY 5,68 | CNY 5,69 | CNY 5,12 | 941,08K |
| 2026-07-01 | CNY 5,69 | -%0,26 | CNY 5,70 | CNY 5,71 | CNY 5,68 | 1,04M |
| 2026-06-30 | CNY 5,71 | -%0,05 | CNY 5,69 | CNY 5,72 | CNY 5,66 | 2,30M |
| 2026-06-29 | CNY 5,71 | +%1,17 | CNY 5,48 | CNY 5,72 | CNY 5,48 | 1,82M |
| 2026-06-26 | CNY 5,64 | -%0,28 | CNY 5,63 | CNY 5,70 | CNY 5,62 | 1,09M |
| 2026-06-25 | CNY 5,66 | +%2,17 | CNY 5,51 | CNY 5,70 | CNY 5,47 | 1,25M |
| 2026-06-24 | CNY 5,54 | +%0,91 | CNY 5,49 | CNY 5,55 | CNY 5,43 | 596,68K |
| 2026-06-23 | CNY 5,49 | +%0,73 | CNY 5,49 | CNY 5,52 | CNY 5,46 | 3,56M |
| 2026-06-22 | CNY 5,45 | -%2,00 | CNY 5,60 | CNY 5,60 | CNY 5,35 | 964,06K |
| 2026-06-18 | CNY 5,56 | -%1,16 | CNY 5,61 | CNY 5,61 | CNY 5,55 | 484,57K |
| 2026-06-17 | CNY 5,63 | -%0,44 | CNY 5,66 | CNY 5,67 | CNY 5,62 | 749,69K |
| 2026-06-16 | CNY 5,65 | +%0,20 | CNY 5,64 | CNY 5,67 | CNY 5,61 | 1,31M |
| 2026-06-15 | CNY 5,64 | +%0,21 | CNY 5,63 | CNY 5,64 | CNY 5,59 | 1,16M |
| 2026-06-12 | CNY 5,63 | +%1,39 | CNY 5,55 | CNY 5,64 | CNY 5,55 | 2,64M |
| 2026-06-11 | CNY 5,55 | -%1,63 | CNY 5,64 | CNY 5,64 | CNY 5,55 | 2,40M |
| 2026-06-10 | CNY 5,64 | -%0,12 | CNY 5,65 | CNY 5,66 | CNY 5,53 | 1,60M |
| 2026-06-09 | CNY 5,65 | -%1,74 | CNY 5,75 | CNY 5,75 | CNY 5,64 | 1,61M |
| 2026-06-08 | CNY 5,75 | -%0,09 | CNY 5,75 | CNY 5,76 | CNY 5,71 | 1,80M |
| 2026-06-05 | CNY 5,76 | -%0,02 | CNY 5,76 | CNY 5,76 | CNY 5,71 | 3,36M |
| 2026-06-04 | CNY 5,76 | -%0,16 | CNY 5,76 | CNY 5,79 | CNY 5,70 | 1,99M |
| 2026-06-03 | CNY 5,76 | -%1,17 | CNY 5,82 | CNY 5,85 | CNY 5,76 | 3,56M |
| 2026-06-02 | CNY 5,83 | +%1,02 | CNY 5,77 | CNY 5,86 | CNY 5,75 | 3,10M |
| 2026-06-01 | CNY 5,77 | +%0,91 | CNY 5,72 | CNY 5,78 | CNY 5,72 | 1,67M |
| 2026-05-29 | CNY 5,72 | +%2,03 | CNY 5,68 | CNY 5,72 | CNY 5,61 | 909,92K |
| 2026-05-28 | CNY 5,61 | -%2,40 | CNY 5,74 | CNY 5,77 | CNY 5,58 | 4,34M |
| 2026-05-27 | CNY 5,75 | +%1,43 | CNY 5,66 | CNY 5,75 | CNY 5,52 | 2,21M |
| 2026-05-26 | CNY 5,66 | +%0,02 | CNY 5,66 | CNY 5,72 | CNY 5,60 | 5,10M |