Enjoyor Technology Co., Ltd. Class A 300020
SZSE · Çin · Teknoloji Hizmetleri
CNY 3,76+0,17 (+%4,74)
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 3,76 | +%4,74 | CNY 3,62 | CNY 3,80 | CNY 3,59 | 15,55M |
| 2026-09-29 | CNY 3,59 | -%1,64 | CNY 3,67 | CNY 3,74 | CNY 3,58 | 10,84M |
| 2026-09-28 | CNY 3,65 | -%3,69 | CNY 3,80 | CNY 3,90 | CNY 3,61 | 17,96M |
| 2026-09-24 | CNY 3,79 | -%0,26 | CNY 3,80 | CNY 3,89 | CNY 3,77 | 8,23M |
| 2026-09-23 | CNY 3,80 | -%1,30 | CNY 3,84 | CNY 3,90 | CNY 3,80 | 8,96M |
| 2026-09-22 | CNY 3,85 | -%3,02 | CNY 3,97 | CNY 3,97 | CNY 3,83 | 14,85M |
| 2026-09-21 | CNY 3,97 | -%1,00 | CNY 4,01 | CNY 4,03 | CNY 3,94 | 8,78M |
| 2026-09-18 | CNY 4,01 | +%4,16 | CNY 3,89 | CNY 4,03 | CNY 3,85 | 11,18M |
| 2026-09-17 | CNY 3,85 | -%0,26 | CNY 3,90 | CNY 3,93 | CNY 3,83 | 11,44M |
| 2026-09-16 | CNY 3,86 | +%4,04 | CNY 3,82 | CNY 4,04 | CNY 3,81 | 24,13M |
| 2026-09-15 | CNY 3,71 | -%9,95 | CNY 4,10 | CNY 4,14 | CNY 3,51 | 33,41M |
| 2026-09-14 | CNY 4,12 | -%1,44 | CNY 4,22 | CNY 4,25 | CNY 4,11 | 13,48M |
| 2026-09-11 | CNY 4,18 | -%0,71 | CNY 4,21 | CNY 4,23 | CNY 4,06 | 20,96M |
| 2026-09-10 | CNY 4,21 | +%0,48 | CNY 4,16 | CNY 4,30 | CNY 4,10 | 21,76M |
| 2026-09-09 | CNY 4,19 | -%0,48 | CNY 4,20 | CNY 4,32 | CNY 4,06 | 25,16M |
| 2026-09-08 | CNY 4,21 | +%5,51 | CNY 4,01 | CNY 4,26 | CNY 4,00 | 36,19M |
| 2026-09-07 | CNY 3,99 | +%2,84 | CNY 3,88 | CNY 4,03 | CNY 3,88 | 24,31M |
| 2026-09-04 | CNY 3,88 | +%1,57 | CNY 3,85 | CNY 3,90 | CNY 3,77 | 23,95M |
| 2026-09-03 | CNY 3,82 | +%2,96 | CNY 3,72 | CNY 3,84 | CNY 3,72 | 17,25M |
| 2026-09-02 | CNY 3,71 | -%0,27 | CNY 3,70 | CNY 3,76 | CNY 3,66 | 14,34M |
| 2026-09-01 | CNY 3,72 | +%4,79 | CNY 3,62 | CNY 3,77 | CNY 3,60 | 19,28M |
| 2026-08-31 | CNY 3,55 | +%3,20 | CNY 3,42 | CNY 3,58 | CNY 3,42 | 14,77M |
| 2026-08-28 | CNY 3,44 | +%3,61 | CNY 3,30 | CNY 3,44 | CNY 3,23 | 16,51M |
| 2026-08-27 | CNY 3,32 | -%2,64 | CNY 3,40 | CNY 3,41 | CNY 3,30 | 11,23M |
| 2026-08-26 | CNY 3,41 | -%0,29 | CNY 3,41 | CNY 3,46 | CNY 3,38 | 7,81M |
| 2026-08-25 | CNY 3,42 | +%0,88 | CNY 3,39 | CNY 3,47 | CNY 3,39 | 5,24M |
| 2026-08-24 | CNY 3,39 | -%1,45 | CNY 3,48 | CNY 3,48 | CNY 3,33 | 7,62M |
| 2026-08-21 | CNY 3,44 | +%2,38 | CNY 3,35 | CNY 3,46 | CNY 3,29 | 7,32M |
| 2026-08-20 | CNY 3,36 | +%1,51 | CNY 3,33 | CNY 3,42 | CNY 3,29 | 7,63M |
| 2026-08-19 | CNY 3,31 | -%4,06 | CNY 3,45 | CNY 3,45 | CNY 3,31 | 8,52M |
| 2026-08-18 | CNY 3,45 | -%1,71 | CNY 3,50 | CNY 3,50 | CNY 3,42 | 8,13M |
| 2026-08-17 | CNY 3,51 | -%1,13 | CNY 3,55 | CNY 3,56 | CNY 3,46 | 9,24M |
| 2026-08-14 | CNY 3,55 | -%0,84 | CNY 3,56 | CNY 3,58 | CNY 3,51 | 8,02M |
| 2026-08-13 | CNY 3,58 | %0,00 | CNY 3,58 | CNY 3,66 | CNY 3,55 | 8,80M |
| 2026-08-12 | CNY 3,58 | +%0,56 | CNY 3,56 | CNY 3,63 | CNY 3,55 | 6,95M |
| 2026-08-11 | CNY 3,56 | -%1,11 | CNY 3,59 | CNY 3,65 | CNY 3,55 | 7,35M |
| 2026-08-10 | CNY 3,60 | +%2,56 | CNY 3,52 | CNY 3,68 | CNY 3,46 | 15,08M |
| 2026-08-07 | CNY 3,51 | +%1,45 | CNY 3,46 | CNY 3,54 | CNY 3,40 | 9,62M |
| 2026-08-06 | CNY 3,46 | -%1,14 | CNY 3,46 | CNY 3,50 | CNY 3,43 | 10,84M |
| 2026-08-05 | CNY 3,50 | -%0,28 | CNY 3,48 | CNY 3,54 | CNY 3,44 | 13,16M |
| 2026-08-04 | CNY 3,51 | -%2,23 | CNY 3,60 | CNY 3,61 | CNY 3,45 | 17,62M |
| 2026-08-03 | CNY 3,59 | -%4,52 | CNY 3,80 | CNY 3,82 | CNY 3,53 | 26,99M |
| 2026-07-31 | CNY 3,76 | +%5,03 | CNY 3,63 | CNY 3,84 | CNY 3,59 | 24,98M |
| 2026-07-30 | CNY 3,58 | -%2,72 | CNY 3,63 | CNY 3,79 | CNY 3,54 | 16,71M |
| 2026-07-29 | CNY 3,68 | -%2,13 | CNY 3,73 | CNY 3,87 | CNY 3,65 | 19,09M |
| 2026-07-28 | CNY 3,76 | +%1,08 | CNY 3,69 | CNY 3,79 | CNY 3,63 | 17,64M |
| 2026-07-27 | CNY 3,72 | +%11,04 | CNY 3,46 | CNY 3,77 | CNY 3,38 | 33,23M |
| 2026-07-24 | CNY 3,35 | +%1,52 | CNY 3,30 | CNY 3,48 | CNY 3,20 | 17,24M |
| 2026-07-23 | CNY 3,30 | +%6,45 | CNY 3,10 | CNY 3,35 | CNY 3,07 | 17,06M |
| 2026-07-22 | CNY 3,10 | +%0,98 | CNY 3,07 | CNY 3,17 | CNY 3,02 | 10,87M |
| 2026-07-21 | CNY 3,07 | +%1,66 | CNY 3,05 | CNY 3,14 | CNY 3,00 | 9,84M |
| 2026-07-20 | CNY 3,02 | -%0,33 | CNY 3,04 | CNY 3,14 | CNY 2,97 | 10,45M |
| 2026-07-17 | CNY 3,03 | -%2,88 | CNY 3,11 | CNY 3,16 | CNY 3,02 | 10,61M |
| 2026-07-16 | CNY 3,12 | -%0,95 | CNY 3,15 | CNY 3,20 | CNY 3,09 | 10,83M |
| 2026-07-15 | CNY 3,15 | +%2,61 | CNY 3,06 | CNY 3,19 | CNY 3,06 | 11,14M |
| 2026-07-14 | CNY 3,07 | +%0,99 | CNY 3,04 | CNY 3,24 | CNY 3,04 | 15,41M |
| 2026-07-13 | CNY 3,04 | -%4,70 | CNY 3,11 | CNY 3,20 | CNY 2,97 | 23,17M |
| 2026-07-10 | CNY 3,19 | -%8,60 | CNY 2,90 | CNY 3,29 | CNY 2,90 | 46,34M |
| 2026-07-09 | CNY 3,49 | -%2,24 | CNY 3,53 | CNY 3,55 | CNY 3,41 | 13,96M |
| 2026-07-08 | CNY 3,57 | +%3,18 | CNY 3,46 | CNY 3,64 | CNY 3,43 | 19,07M |
| 2026-07-07 | CNY 3,46 | -%1,70 | CNY 3,60 | CNY 3,64 | CNY 3,43 | 15,27M |
| 2026-07-06 | CNY 3,52 | -%7,37 | CNY 3,80 | CNY 3,80 | CNY 3,43 | 34,26M |
| 2026-07-03 | CNY 3,80 | -%3,31 | CNY 3,92 | CNY 4,20 | CNY 3,71 | 51,64M |
| 2026-07-02 | CNY 3,93 | +%13,26 | CNY 3,49 | CNY 3,99 | CNY 3,42 | 46,01M |
| 2026-07-01 | CNY 3,47 | +%1,46 | CNY 3,53 | CNY 3,66 | CNY 3,38 | 40,62M |
| 2026-06-30 | CNY 3,42 | +%20,00 | CNY 2,85 | CNY 3,42 | CNY 2,85 | 33,16M |
| 2026-06-29 | CNY 2,85 | -%3,06 | CNY 2,98 | CNY 2,98 | CNY 2,81 | 10,55M |
| 2026-06-26 | CNY 2,94 | -%2,00 | CNY 2,97 | CNY 3,01 | CNY 2,88 | 11,99M |
| 2026-06-25 | CNY 3,00 | -%5,66 | CNY 3,18 | CNY 3,20 | CNY 3,00 | 15,84M |
| 2026-06-24 | CNY 3,18 | -%2,15 | CNY 3,23 | CNY 3,26 | CNY 3,17 | 7,43M |
| 2026-06-23 | CNY 3,25 | -%0,31 | CNY 3,23 | CNY 3,36 | CNY 3,23 | 7,14M |
| 2026-06-22 | CNY 3,26 | -%1,21 | CNY 3,30 | CNY 3,32 | CNY 3,16 | 13,01M |
| 2026-06-18 | CNY 3,30 | -%1,79 | CNY 3,35 | CNY 3,36 | CNY 3,29 | 7,19M |
| 2026-06-17 | CNY 3,36 | -%4,00 | CNY 3,47 | CNY 3,51 | CNY 3,34 | 11,86M |
| 2026-06-16 | CNY 3,50 | -%1,13 | CNY 3,55 | CNY 3,56 | CNY 3,46 | 7,15M |
| 2026-06-15 | CNY 3,54 | +%0,28 | CNY 3,50 | CNY 3,63 | CNY 3,50 | 7,24M |
| 2026-06-12 | CNY 3,53 | +%4,13 | CNY 3,43 | CNY 3,60 | CNY 3,39 | 8,69M |
| 2026-06-11 | CNY 3,39 | -%3,14 | CNY 3,46 | CNY 3,55 | CNY 3,35 | 8,17M |
| 2026-06-10 | CNY 3,50 | -%4,63 | CNY 3,67 | CNY 3,67 | CNY 3,49 | 9,52M |
| 2026-06-09 | CNY 3,67 | +%0,27 | CNY 3,63 | CNY 3,71 | CNY 3,61 | 8,08M |
| 2026-06-08 | CNY 3,66 | +%0,55 | CNY 3,55 | CNY 3,76 | CNY 3,48 | 14,49M |
| 2026-06-05 | CNY 3,64 | +%4,60 | CNY 3,49 | CNY 3,68 | CNY 3,45 | 15,39M |
| 2026-06-04 | CNY 3,48 | -%1,69 | CNY 3,53 | CNY 3,60 | CNY 3,45 | 10,22M |
| 2026-06-03 | CNY 3,54 | -%2,48 | CNY 3,66 | CNY 3,77 | CNY 3,53 | 21,04M |
| 2026-06-02 | CNY 3,63 | +%1,68 | CNY 3,61 | CNY 3,67 | CNY 3,53 | 19,12M |
| 2026-06-01 | CNY 3,57 | +%7,85 | CNY 3,35 | CNY 3,65 | CNY 3,34 | 26,61M |
| 2026-05-29 | CNY 3,31 | -%1,19 | CNY 3,35 | CNY 3,43 | CNY 3,28 | 10,53M |
| 2026-05-28 | CNY 3,35 | +%5,02 | CNY 3,18 | CNY 3,44 | CNY 3,16 | 14,35M |
| 2026-05-27 | CNY 3,19 | -%2,45 | CNY 3,24 | CNY 3,28 | CNY 3,18 | 7,86M |
| 2026-05-26 | CNY 3,27 | -%1,80 | CNY 3,31 | CNY 3,33 | CNY 3,23 | 8,59M |