Xingyun Technology Co., Ltd. Class A 300209
SZSE · Çin · Perakende Ticaret
CNY 33,15-0,55 (-%1,63)
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 33,15 | -%1,63 | CNY 34,60 | CNY 34,91 | CNY 32,92 | 46,43M |
| 2026-09-29 | CNY 33,70 | +%0,48 | CNY 33,19 | CNY 34,30 | CNY 32,88 | 34,64M |
| 2026-09-28 | CNY 33,54 | -%7,73 | CNY 36,17 | CNY 36,34 | CNY 33,25 | 55,43M |
| 2026-09-24 | CNY 36,35 | -%2,83 | CNY 37,50 | CNY 37,80 | CNY 36,16 | 41,58M |
| 2026-09-23 | CNY 37,41 | -%1,94 | CNY 38,02 | CNY 38,57 | CNY 37,28 | 50,59M |
| 2026-09-22 | CNY 38,15 | +%2,89 | CNY 37,82 | CNY 38,87 | CNY 37,23 | 73,86M |
| 2026-09-21 | CNY 37,08 | +%8,55 | CNY 34,30 | CNY 37,40 | CNY 34,17 | 104,74M |
| 2026-09-18 | CNY 34,16 | -%0,61 | CNY 35,00 | CNY 35,00 | CNY 32,32 | 77,86M |
| 2026-09-17 | CNY 34,37 | -%0,38 | CNY 35,00 | CNY 36,15 | CNY 34,21 | 52,83M |
| 2026-09-16 | CNY 34,50 | +%2,43 | CNY 33,68 | CNY 34,84 | CNY 33,68 | 55,48M |
| 2026-09-15 | CNY 33,68 | -%7,09 | CNY 35,66 | CNY 36,31 | CNY 33,18 | 74,85M |
| 2026-09-14 | CNY 36,25 | -%2,03 | CNY 36,27 | CNY 37,66 | CNY 35,86 | 61,80M |
| 2026-09-11 | CNY 37,00 | +%1,65 | CNY 35,29 | CNY 37,92 | CNY 34,40 | 79,53M |
| 2026-09-10 | CNY 36,40 | -%3,42 | CNY 36,95 | CNY 37,50 | CNY 36,00 | 69,49M |
| 2026-09-09 | CNY 37,69 | +%6,05 | CNY 36,09 | CNY 37,98 | CNY 35,70 | 94,22M |
| 2026-09-08 | CNY 35,54 | -%1,03 | CNY 35,86 | CNY 37,19 | CNY 34,94 | 77,46M |
| 2026-09-07 | CNY 35,91 | +%3,16 | CNY 35,41 | CNY 36,50 | CNY 33,99 | 69,13M |
| 2026-09-04 | CNY 34,81 | -%0,83 | CNY 35,11 | CNY 36,79 | CNY 34,78 | 76,26M |
| 2026-09-03 | CNY 35,10 | +%2,03 | CNY 34,41 | CNY 35,50 | CNY 34,40 | 59,60M |
| 2026-09-02 | CNY 34,40 | +%2,47 | CNY 33,03 | CNY 35,18 | CNY 32,60 | 59,30M |
| 2026-09-01 | CNY 33,57 | -%3,73 | CNY 35,00 | CNY 35,22 | CNY 33,31 | 48,52M |
| 2026-08-31 | CNY 34,87 | +%4,00 | CNY 32,60 | CNY 35,27 | CNY 32,30 | 62,84M |
| 2026-08-28 | CNY 33,53 | -%5,50 | CNY 34,85 | CNY 35,03 | CNY 33,50 | 65,10M |
| 2026-08-27 | CNY 35,48 | +%1,60 | CNY 34,92 | CNY 36,00 | CNY 34,41 | 72,84M |
| 2026-08-26 | CNY 34,92 | +%0,61 | CNY 34,55 | CNY 35,40 | CNY 33,50 | 74,12M |
| 2026-08-25 | CNY 34,71 | +%2,39 | CNY 33,00 | CNY 35,50 | CNY 32,56 | 93,17M |
| 2026-08-24 | CNY 33,90 | +%4,95 | CNY 32,80 | CNY 33,98 | CNY 31,01 | 92,19M |
| 2026-08-21 | CNY 32,30 | -%1,88 | CNY 32,98 | CNY 33,15 | CNY 31,80 | 60,56M |
| 2026-08-20 | CNY 32,92 | +%1,26 | CNY 32,19 | CNY 33,51 | CNY 31,19 | 78,90M |
| 2026-08-19 | CNY 32,51 | -%10,86 | CNY 33,90 | CNY 35,37 | CNY 32,22 | 117,03M |
| 2026-08-18 | CNY 36,47 | -%7,20 | CNY 38,50 | CNY 38,62 | CNY 36,30 | 130,51M |
| 2026-08-17 | CNY 39,30 | +%0,95 | CNY 38,78 | CNY 40,00 | CNY 37,42 | 144,32M |
| 2026-08-14 | CNY 38,93 | +%10,13 | CNY 36,23 | CNY 39,19 | CNY 34,80 | 181,08M |
| 2026-08-13 | CNY 35,35 | -%3,15 | CNY 39,73 | CNY 41,00 | CNY 35,28 | 166,85M |
| 2026-08-12 | CNY 36,50 | +%4,52 | CNY 37,50 | CNY 38,18 | CNY 34,98 | 138,63M |
| 2026-08-11 | CNY 34,92 | -%9,04 | CNY 38,15 | CNY 38,68 | CNY 34,88 | 163,99M |
| 2026-08-10 | CNY 38,39 | +%3,23 | CNY 37,22 | CNY 39,55 | CNY 35,83 | 165,88M |
| 2026-08-07 | CNY 37,19 | +%7,27 | CNY 34,68 | CNY 38,00 | CNY 33,68 | 201,65M |
| 2026-08-06 | CNY 34,67 | -%6,22 | CNY 35,19 | CNY 37,35 | CNY 33,66 | 217,02M |
| 2026-08-05 | CNY 36,97 | +%9,90 | CNY 34,21 | CNY 38,00 | CNY 34,21 | 217,26M |
| 2026-08-04 | CNY 33,64 | +%20,01 | CNY 29,66 | CNY 33,64 | CNY 29,00 | 171,34M |
| 2026-08-03 | CNY 28,03 | +%0,47 | CNY 27,48 | CNY 29,22 | CNY 26,24 | 94,93M |
| 2026-07-31 | CNY 27,90 | +%6,90 | CNY 29,58 | CNY 30,00 | CNY 27,28 | 128,64M |
| 2026-07-30 | CNY 26,10 | -%8,42 | CNY 29,60 | CNY 30,20 | CNY 25,00 | 103,75M |
| 2026-07-29 | CNY 28,50 | +%6,03 | CNY 26,63 | CNY 28,70 | CNY 25,86 | 89,99M |
| 2026-07-28 | CNY 26,88 | -%7,02 | CNY 27,99 | CNY 28,58 | CNY 26,75 | 77,42M |
| 2026-07-27 | CNY 28,91 | +%12,14 | CNY 25,70 | CNY 28,91 | CNY 25,13 | 82,35M |
| 2026-07-24 | CNY 25,78 | -%8,09 | CNY 27,62 | CNY 27,86 | CNY 25,46 | 91,40M |
| 2026-07-23 | CNY 28,05 | -%2,26 | CNY 29,61 | CNY 31,88 | CNY 27,69 | 128,91M |
| 2026-07-22 | CNY 28,70 | +%6,34 | CNY 26,33 | CNY 29,19 | CNY 26,06 | 114,54M |
| 2026-07-21 | CNY 26,99 | +%4,45 | CNY 25,70 | CNY 27,45 | CNY 23,23 | 116,87M |
| 2026-07-20 | CNY 25,84 | +%15,51 | CNY 25,00 | CNY 26,84 | CNY 24,42 | 138,25M |
| 2026-07-17 | CNY 22,37 | -%16,06 | CNY 25,98 | CNY 26,64 | CNY 22,20 | 85,43M |
| 2026-07-16 | CNY 26,65 | -%7,11 | CNY 27,27 | CNY 29,01 | CNY 26,16 | 70,22M |
| 2026-07-15 | CNY 28,69 | -%5,50 | CNY 32,00 | CNY 32,50 | CNY 27,50 | 128,62M |
| 2026-07-14 | CNY 30,36 | +%20,00 | CNY 25,90 | CNY 30,36 | CNY 25,66 | 130,68M |
| 2026-07-13 | CNY 25,30 | +%0,96 | CNY 25,10 | CNY 26,50 | CNY 24,80 | 56,49M |
| 2026-07-10 | CNY 25,06 | -%4,86 | CNY 26,00 | CNY 28,15 | CNY 25,02 | 60,39M |
| 2026-07-09 | CNY 26,34 | +%1,31 | CNY 25,45 | CNY 27,25 | CNY 25,24 | 52,47M |
| 2026-07-08 | CNY 26,00 | +%2,16 | CNY 26,46 | CNY 27,33 | CNY 25,38 | 58,00M |
| 2026-07-07 | CNY 25,45 | +%2,21 | CNY 25,20 | CNY 25,80 | CNY 24,50 | 34,90M |
| 2026-07-06 | CNY 24,90 | -%9,49 | CNY 27,10 | CNY 27,10 | CNY 24,20 | 66,76M |
| 2026-07-03 | CNY 27,51 | -%5,63 | CNY 28,03 | CNY 29,35 | CNY 26,80 | 60,97M |
| 2026-07-02 | CNY 29,15 | +%1,04 | CNY 29,80 | CNY 31,70 | CNY 28,91 | 83,76M |
| 2026-07-01 | CNY 28,85 | -%0,35 | CNY 29,47 | CNY 29,92 | CNY 27,80 | 48,88M |
| 2026-06-30 | CNY 28,95 | +%3,28 | CNY 28,08 | CNY 29,72 | CNY 27,68 | 48,54M |
| 2026-06-29 | CNY 28,03 | -%0,43 | CNY 28,89 | CNY 29,18 | CNY 27,00 | 44,63M |
| 2026-06-26 | CNY 28,15 | -%5,22 | CNY 29,07 | CNY 30,20 | CNY 28,00 | 52,99M |
| 2026-06-25 | CNY 29,70 | -%7,07 | CNY 32,32 | CNY 32,45 | CNY 29,19 | 83,68M |
| 2026-06-24 | CNY 31,96 | +%6,14 | CNY 29,50 | CNY 32,19 | CNY 28,30 | 86,40M |
| 2026-06-23 | CNY 30,11 | -%3,77 | CNY 31,00 | CNY 31,70 | CNY 29,22 | 70,68M |
| 2026-06-22 | CNY 31,29 | +%9,10 | CNY 28,70 | CNY 32,00 | CNY 28,70 | 86,00M |
| 2026-06-18 | CNY 28,68 | +%1,06 | CNY 28,63 | CNY 30,00 | CNY 27,62 | 81,09M |
| 2026-06-17 | CNY 28,38 | +%8,53 | CNY 25,89 | CNY 28,40 | CNY 25,60 | 85,35M |
| 2026-06-16 | CNY 26,15 | -%3,61 | CNY 26,99 | CNY 27,01 | CNY 25,56 | 62,52M |
| 2026-06-15 | CNY 27,13 | +%4,07 | CNY 26,80 | CNY 28,42 | CNY 25,77 | 90,04M |
| 2026-06-12 | CNY 26,07 | -%3,84 | CNY 27,29 | CNY 27,91 | CNY 25,87 | 67,63M |
| 2026-06-11 | CNY 27,11 | +%13,01 | CNY 24,11 | CNY 27,58 | CNY 24,07 | 98,61M |
| 2026-06-10 | CNY 23,99 | +%1,27 | CNY 23,51 | CNY 24,81 | CNY 22,59 | 64,19M |
| 2026-06-09 | CNY 23,69 | +%0,21 | CNY 24,00 | CNY 24,35 | CNY 23,10 | 39,49M |
| 2026-06-08 | CNY 23,64 | -%7,33 | CNY 23,61 | CNY 24,73 | CNY 23,03 | 57,15M |
| 2026-06-05 | CNY 25,51 | -%1,54 | CNY 25,56 | CNY 26,43 | CNY 24,61 | 48,39M |
| 2026-06-04 | CNY 25,91 | -%2,04 | CNY 26,45 | CNY 27,76 | CNY 25,90 | 60,41M |
| 2026-06-03 | CNY 26,45 | +%5,88 | CNY 24,38 | CNY 26,68 | CNY 24,29 | 74,26M |
| 2026-06-02 | CNY 24,98 | -%5,74 | CNY 27,19 | CNY 27,19 | CNY 23,00 | 82,00M |
| 2026-06-01 | CNY 26,50 | -%4,19 | CNY 27,04 | CNY 27,93 | CNY 26,21 | 58,93M |
| 2026-05-29 | CNY 27,66 | -%2,16 | CNY 29,01 | CNY 30,00 | CNY 27,40 | 74,23M |
| 2026-05-28 | CNY 28,27 | +%10,73 | CNY 25,49 | CNY 28,99 | CNY 24,95 | 96,11M |
| 2026-05-27 | CNY 25,53 | -%2,22 | CNY 26,41 | CNY 27,41 | CNY 25,25 | 79,05M |
| 2026-05-26 | CNY 26,11 | -%11,76 | CNY 28,93 | CNY 29,38 | CNY 24,50 | 131,19M |