Beijing eGOVA Co. Ltd Class A 300075
SZSE · Çin · Teknoloji Hizmetleri
CNY 10,49-0,28 (-%2,60)
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 10,49 | -%2,60 | CNY 10,94 | CNY 10,94 | CNY 10,36 | 16,76M |
| 2026-09-29 | CNY 10,77 | +%5,90 | CNY 10,18 | CNY 10,95 | CNY 10,11 | 24,56M |
| 2026-09-28 | CNY 10,17 | +%0,30 | CNY 10,24 | CNY 10,42 | CNY 10,02 | 9,30M |
| 2026-09-24 | CNY 10,14 | -%1,84 | CNY 10,31 | CNY 10,38 | CNY 10,12 |
| 6,40M |
| 2026-09-23 | CNY 10,33 | -%1,99 | CNY 10,56 | CNY 10,56 | CNY 10,32 | 6,25M |
| 2026-09-22 | CNY 10,54 | +%0,48 | CNY 10,53 | CNY 10,67 | CNY 10,44 | 9,09M |
| 2026-09-21 | CNY 10,49 | +%1,16 | CNY 10,44 | CNY 10,51 | CNY 10,39 | 6,64M |
| 2026-09-18 | CNY 10,37 | +%1,07 | CNY 10,35 | CNY 10,45 | CNY 10,30 | 6,78M |
| 2026-09-17 | CNY 10,26 | -%0,77 | CNY 10,29 | CNY 10,40 | CNY 10,23 | 5,22M |
| 2026-09-16 | CNY 10,34 | +%0,39 | CNY 10,31 | CNY 10,38 | CNY 10,16 | 6,18M |
| 2026-09-15 | CNY 10,30 | -%2,18 | CNY 10,56 | CNY 10,66 | CNY 10,30 | 7,53M |
| 2026-09-14 | CNY 10,53 | +%1,45 | CNY 10,44 | CNY 10,64 | CNY 10,38 | 7,68M |
| 2026-09-11 | CNY 10,38 | -%1,52 | CNY 10,54 | CNY 10,56 | CNY 10,25 | 7,31M |
| 2026-09-10 | CNY 10,54 | -%1,22 | CNY 10,64 | CNY 10,67 | CNY 10,49 | 5,34M |
| 2026-09-09 | CNY 10,67 | -%2,29 | CNY 10,90 | CNY 10,90 | CNY 10,62 | 8,12M |
| 2026-09-08 | CNY 10,92 | +%0,46 | CNY 10,88 | CNY 11,03 | CNY 10,81 | 6,69M |
| 2026-09-07 | CNY 10,87 | -%1,09 | CNY 11,01 | CNY 11,09 | CNY 10,83 | 8,81M |
| 2026-09-04 | CNY 10,99 | +%1,20 | CNY 10,95 | CNY 11,23 | CNY 10,94 | 13,70M |
| 2026-09-03 | CNY 10,86 | -%2,34 | CNY 11,17 | CNY 11,22 | CNY 10,85 | 9,57M |
| 2026-09-02 | CNY 11,12 | -%1,16 | CNY 11,12 | CNY 11,25 | CNY 11,02 | 9,19M |
| 2026-09-01 | CNY 11,25 | +%3,02 | CNY 10,91 | CNY 11,29 | CNY 10,90 | 17,46M |
| 2026-08-31 | CNY 10,92 | +%1,39 | CNY 10,67 | CNY 10,93 | CNY 10,61 | 9,62M |
| 2026-08-28 | CNY 10,77 | -%2,09 | CNY 10,89 | CNY 11,04 | CNY 10,75 | 13,74M |
| 2026-08-27 | CNY 11,00 | +%1,01 | CNY 10,89 | CNY 11,00 | CNY 10,83 | 8,29M |
| 2026-08-26 | CNY 10,89 | -%0,18 | CNY 10,92 | CNY 11,00 | CNY 10,82 | 8,78M |
| 2026-08-25 | CNY 10,91 | +%3,02 | CNY 10,55 | CNY 10,96 | CNY 10,53 | 11,81M |
| 2026-08-24 | CNY 10,59 | -%1,49 | CNY 10,75 | CNY 10,94 | CNY 10,50 | 8,09M |
| 2026-08-21 | CNY 10,75 | -%0,09 | CNY 10,70 | CNY 10,81 | CNY 10,56 | 7,22M |
| 2026-08-20 | CNY 10,76 | +%0,75 | CNY 10,75 | CNY 10,88 | CNY 10,67 | 10,52M |
| 2026-08-19 | CNY 10,68 | -%5,57 | CNY 11,07 | CNY 11,16 | CNY 10,68 | 17,67M |
| 2026-08-18 | CNY 11,31 | +%0,09 | CNY 11,25 | CNY 11,62 | CNY 10,90 | 23,34M |
| 2026-08-17 | CNY 11,30 | -%0,35 | CNY 11,28 | CNY 11,48 | CNY 10,97 | 16,97M |
| 2026-08-14 | CNY 11,34 | -%2,49 | CNY 11,60 | CNY 11,69 | CNY 11,16 | 24,75M |
| 2026-08-13 | CNY 11,63 | +%3,47 | CNY 11,30 | CNY 12,48 | CNY 11,26 | 39,16M |
| 2026-08-12 | CNY 11,24 | +%0,54 | CNY 11,18 | CNY 11,37 | CNY 11,13 | 8,72M |
| 2026-08-11 | CNY 11,18 | -%0,45 | CNY 11,20 | CNY 11,29 | CNY 11,04 | 8,36M |
| 2026-08-10 | CNY 11,23 | +%1,35 | CNY 11,08 | CNY 11,32 | CNY 10,98 | 10,91M |
| 2026-08-07 | CNY 11,08 | -%2,46 | CNY 11,30 | CNY 11,36 | CNY 10,81 | 16,79M |
| 2026-08-06 | CNY 11,36 | -%1,13 | CNY 11,33 | CNY 11,59 | CNY 11,21 | 13,50M |
| 2026-08-05 | CNY 11,49 | +%0,09 | CNY 11,51 | CNY 11,65 | CNY 11,38 | 14,75M |
| 2026-08-04 | CNY 11,48 | %0,00 | CNY 11,55 | CNY 11,70 | CNY 11,45 | 12,48M |
| 2026-08-03 | CNY 11,48 | +%0,79 | CNY 11,34 | CNY 11,53 | CNY 11,30 | 13,68M |
| 2026-07-31 | CNY 11,39 | +%3,64 | CNY 11,25 | CNY 11,56 | CNY 11,10 | 19,28M |
| 2026-07-30 | CNY 10,99 | +%0,37 | CNY 10,87 | CNY 11,24 | CNY 10,85 | 12,31M |
| 2026-07-29 | CNY 10,95 | +%1,86 | CNY 10,78 | CNY 10,98 | CNY 10,73 | 13,48M |
| 2026-07-28 | CNY 10,75 | +%1,99 | CNY 10,42 | CNY 10,78 | CNY 10,42 | 13,70M |
| 2026-07-27 | CNY 10,54 | +%2,73 | CNY 10,25 | CNY 10,58 | CNY 10,18 | 9,38M |
| 2026-07-24 | CNY 10,26 | -%4,02 | CNY 10,56 | CNY 10,74 | CNY 10,26 | 11,73M |
| 2026-07-23 | CNY 10,69 | +%0,38 | CNY 10,62 | CNY 10,72 | CNY 10,50 | 11,50M |
| 2026-07-22 | CNY 10,65 | -%2,92 | CNY 10,87 | CNY 10,94 | CNY 10,54 | 18,33M |
| 2026-07-21 | CNY 10,97 | +%1,20 | CNY 10,80 | CNY 11,07 | CNY 10,72 | 21,06M |
| 2026-07-20 | CNY 10,84 | +%4,23 | CNY 10,51 | CNY 10,84 | CNY 10,45 | 17,92M |
| 2026-07-17 | CNY 10,40 | -%2,71 | CNY 10,69 | CNY 10,87 | CNY 10,33 | 14,98M |
| 2026-07-16 | CNY 10,69 | +%2,49 | CNY 10,43 | CNY 10,78 | CNY 10,31 | 13,92M |
| 2026-07-15 | CNY 10,43 | +%2,46 | CNY 10,15 | CNY 10,49 | CNY 10,11 | 11,39M |
| 2026-07-14 | CNY 10,18 | +%0,30 | CNY 10,15 | CNY 10,28 | CNY 9,98 | 11,34M |
| 2026-07-13 | CNY 10,15 | -%2,78 | CNY 10,44 | CNY 10,56 | CNY 10,13 | 13,59M |
| 2026-07-10 | CNY 10,44 | +%1,75 | CNY 10,23 | CNY 10,63 | CNY 10,11 | 15,33M |
| 2026-07-09 | CNY 10,26 | +%0,59 | CNY 10,20 | CNY 10,34 | CNY 10,04 | 10,86M |
| 2026-07-08 | CNY 10,20 | +%1,90 | CNY 10,03 | CNY 10,30 | CNY 9,95 | 10,68M |
| 2026-07-07 | CNY 10,01 | -%2,72 | CNY 10,36 | CNY 10,39 | CNY 9,98 | 7,63M |
| 2026-07-06 | CNY 10,29 | -%1,72 | CNY 10,46 | CNY 10,61 | CNY 10,21 | 8,58M |
| 2026-07-03 | CNY 10,47 | +%1,55 | CNY 10,40 | CNY 10,55 | CNY 10,29 | 9,29M |
| 2026-07-02 | CNY 10,31 | -%0,96 | CNY 10,41 | CNY 10,62 | CNY 10,28 | 11,76M |
| 2026-07-01 | CNY 10,41 | +%1,86 | CNY 10,22 | CNY 10,55 | CNY 10,12 | 12,40M |
| 2026-06-30 | CNY 10,22 | +%1,79 | CNY 10,03 | CNY 10,26 | CNY 9,95 | 11,22M |
| 2026-06-29 | CNY 10,04 | -%0,20 | CNY 10,13 | CNY 10,14 | CNY 9,89 | 11,78M |
| 2026-06-26 | CNY 10,06 | -%4,91 | CNY 10,49 | CNY 10,49 | CNY 10,06 | 12,74M |
| 2026-06-25 | CNY 10,58 | -%3,38 | CNY 10,88 | CNY 10,97 | CNY 10,48 | 13,32M |
| 2026-06-24 | CNY 10,95 | -%3,52 | CNY 11,45 | CNY 11,45 | CNY 10,81 | 13,10M |
| 2026-06-23 | CNY 11,35 | -%0,09 | CNY 11,40 | CNY 11,64 | CNY 11,26 | 11,44M |
| 2026-06-22 | CNY 11,36 | +%0,98 | CNY 11,24 | CNY 11,38 | CNY 10,75 | 16,73M |
| 2026-06-18 | CNY 11,25 | -%1,14 | CNY 11,29 | CNY 11,55 | CNY 11,16 | 9,68M |
| 2026-06-17 | CNY 11,38 | -%2,32 | CNY 11,61 | CNY 11,61 | CNY 11,27 | 11,16M |
| 2026-06-16 | CNY 11,65 | -%1,52 | CNY 11,82 | CNY 11,82 | CNY 11,57 | 9,53M |
| 2026-06-15 | CNY 11,83 | +%0,51 | CNY 11,79 | CNY 12,00 | CNY 11,65 | 9,99M |
| 2026-06-12 | CNY 11,77 | +%1,03 | CNY 11,80 | CNY 11,88 | CNY 11,43 | 12,44M |
| 2026-06-11 | CNY 11,65 | -%5,52 | CNY 12,29 | CNY 12,29 | CNY 11,50 | 11,92M |
| 2026-06-10 | CNY 12,33 | -%1,04 | CNY 12,31 | CNY 12,75 | CNY 12,12 | 8,84M |
| 2026-06-09 | CNY 12,46 | +%2,21 | CNY 12,29 | CNY 12,55 | CNY 12,07 | 9,50M |
| 2026-06-08 | CNY 12,19 | -%1,14 | CNY 12,03 | CNY 12,37 | CNY 11,98 | 9,58M |
| 2026-06-05 | CNY 12,33 | +%1,15 | CNY 12,22 | CNY 12,48 | CNY 12,06 | 8,62M |
| 2026-06-04 | CNY 12,19 | -%2,56 | CNY 12,43 | CNY 12,55 | CNY 12,11 | 7,39M |
| 2026-06-03 | CNY 12,51 | -%1,26 | CNY 12,65 | CNY 12,68 | CNY 12,44 | 7,72M |
| 2026-06-02 | CNY 12,67 | -%2,24 | CNY 12,99 | CNY 13,03 | CNY 12,61 | 7,77M |
| 2026-06-01 | CNY 12,96 | +%2,21 | CNY 12,68 | CNY 13,12 | CNY 12,68 | 9,24M |
| 2026-05-29 | CNY 12,68 | -%2,46 | CNY 13,29 | CNY 13,39 | CNY 12,56 | 10,01M |
| 2026-05-28 | CNY 13,00 | %0,00 | CNY 13,01 | CNY 13,07 | CNY 12,68 | 8,23M |
| 2026-05-27 | CNY 13,00 | -%3,49 | CNY 13,43 | CNY 13,46 | CNY 12,89 | 11,07M |
| 2026-05-26 | CNY 13,47 | -%0,30 | CNY 13,42 | CNY 13,65 | CNY 13,18 | 9,99M |