Jiayun Technology Inc. Class A 300242
SZSE · Çin · Ticari Hizmetler
CNY 3,91-0,04 (-%1,01)
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 3,91 | -%1,01 | CNY 3,97 | CNY 3,97 | CNY 3,88 | 10,28M |
| 2026-09-29 | CNY 3,95 | +%1,80 | CNY 3,81 | CNY 3,99 | CNY 3,81 | 16,78M |
| 2026-09-28 | CNY 3,88 | +%1,31 | CNY 3,86 | CNY 4,03 | CNY 3,86 | 22,41M |
| 2026-09-24 | CNY 3,83 | -%1,54 | CNY 3,88 | CNY 3,92 | CNY 3,82 | 10,89M |
| 2026-09-23 | CNY 3,89 | -%3,47 | CNY 3,98 | CNY 4,01 | CNY 3,88 | 14,95M |
| 2026-09-22 | CNY 4,03 | +%1,00 | CNY 4,04 | CNY 4,08 | CNY 3,97 | 20,00M |
| 2026-09-21 | CNY 3,99 | +%2,84 | CNY 3,88 | CNY 4,00 | CNY 3,88 | 17,81M |
| 2026-09-18 | CNY 3,88 | -%0,77 | CNY 3,91 | CNY 3,95 | CNY 3,86 | 11,80M |
| 2026-09-17 | CNY 3,91 | +%0,51 | CNY 3,88 | CNY 3,92 | CNY 3,81 | 12,45M |
| 2026-09-16 | CNY 3,89 | +%0,78 | CNY 3,83 | CNY 3,92 | CNY 3,79 | 7,82M |
| 2026-09-15 | CNY 3,86 | -%2,53 | CNY 3,98 | CNY 3,98 | CNY 3,84 | 12,63M |
| 2026-09-14 | CNY 3,96 | -%0,25 | CNY 4,00 | CNY 4,00 | CNY 3,93 | 8,85M |
| 2026-09-11 | CNY 3,97 | -%1,73 | CNY 4,01 | CNY 4,03 | CNY 3,92 | 15,28M |
| 2026-09-10 | CNY 4,04 | -%0,98 | CNY 4,08 | CNY 4,10 | CNY 4,00 | 11,77M |
| 2026-09-09 | CNY 4,08 | -%3,09 | CNY 4,21 | CNY 4,21 | CNY 4,05 | 20,45M |
| 2026-09-08 | CNY 4,21 | +%0,96 | CNY 4,15 | CNY 4,28 | CNY 4,12 | 14,82M |
| 2026-09-07 | CNY 4,17 | +%0,24 | CNY 4,14 | CNY 4,21 | CNY 4,13 | 14,92M |
| 2026-09-04 | CNY 4,16 | +%0,48 | CNY 4,17 | CNY 4,28 | CNY 4,12 | 21,45M |
| 2026-09-03 | CNY 4,14 | -%0,48 | CNY 4,23 | CNY 4,34 | CNY 4,11 | 18,70M |
| 2026-09-02 | CNY 4,16 | -%2,35 | CNY 4,20 | CNY 4,26 | CNY 4,12 | 13,85M |
| 2026-09-01 | CNY 4,26 | +%3,40 | CNY 4,11 | CNY 4,28 | CNY 4,08 | 24,93M |
| 2026-08-31 | CNY 4,12 | +%1,73 | CNY 4,03 | CNY 4,13 | CNY 4,01 | 15,93M |
| 2026-08-28 | CNY 4,05 | %0,00 | CNY 4,06 | CNY 4,08 | CNY 4,02 | 11,95M |
| 2026-08-27 | CNY 4,05 | +%0,25 | CNY 4,04 | CNY 4,06 | CNY 4,01 | 8,61M |
| 2026-08-26 | CNY 4,04 | +%0,25 | CNY 4,04 | CNY 4,07 | CNY 4,00 | 9,82M |
| 2026-08-25 | CNY 4,03 | +%2,28 | CNY 3,94 | CNY 4,05 | CNY 3,91 | 10,77M |
| 2026-08-24 | CNY 3,94 | -%2,23 | CNY 4,02 | CNY 4,05 | CNY 3,90 | 11,35M |
| 2026-08-21 | CNY 4,03 | -%0,74 | CNY 4,02 | CNY 4,04 | CNY 3,96 | 12,40M |
| 2026-08-20 | CNY 4,06 | +%0,74 | CNY 4,06 | CNY 4,09 | CNY 4,01 | 12,26M |
| 2026-08-19 | CNY 4,03 | -%4,73 | CNY 4,16 | CNY 4,20 | CNY 4,03 | 20,60M |
| 2026-08-18 | CNY 4,23 | -%2,31 | CNY 4,30 | CNY 4,31 | CNY 4,19 | 20,20M |
| 2026-08-17 | CNY 4,33 | -%0,46 | CNY 4,37 | CNY 4,38 | CNY 4,24 | 17,37M |
| 2026-08-14 | CNY 4,35 | -%3,33 | CNY 4,49 | CNY 4,50 | CNY 4,30 | 24,68M |
| 2026-08-13 | CNY 4,50 | -%2,81 | CNY 4,63 | CNY 4,70 | CNY 4,49 | 32,04M |
| 2026-08-12 | CNY 4,63 | +%4,75 | CNY 4,40 | CNY 4,72 | CNY 4,39 | 42,16M |
| 2026-08-11 | CNY 4,42 | -%1,56 | CNY 4,45 | CNY 4,50 | CNY 4,39 | 20,11M |
| 2026-08-10 | CNY 4,49 | +%0,67 | CNY 4,45 | CNY 4,50 | CNY 4,33 | 24,80M |
| 2026-08-07 | CNY 4,46 | -%1,98 | CNY 4,55 | CNY 4,57 | CNY 4,32 | 30,51M |
| 2026-08-06 | CNY 4,55 | +%0,66 | CNY 4,50 | CNY 4,68 | CNY 4,45 | 35,62M |
| 2026-08-05 | CNY 4,52 | -%1,31 | CNY 4,54 | CNY 4,56 | CNY 4,45 | 34,37M |
| 2026-08-04 | CNY 4,58 | +%6,26 | CNY 4,28 | CNY 4,59 | CNY 4,28 | 49,23M |
| 2026-08-03 | CNY 4,31 | -%4,65 | CNY 4,40 | CNY 4,49 | CNY 4,18 | 45,27M |
| 2026-07-31 | CNY 4,52 | -%1,31 | CNY 4,16 | CNY 4,85 | CNY 4,16 | 65,61M |
| 2026-07-30 | CNY 4,58 | +%5,29 | CNY 4,55 | CNY 5,02 | CNY 4,50 | 78,33M |
| 2026-07-29 | CNY 4,35 | %0,00 | CNY 4,35 | CNY 4,35 | CNY 4,35 | 0 |
| 2026-07-28 | CNY 4,35 | %0,00 | CNY 4,35 | CNY 4,35 | CNY 4,35 | 0 |
| 2026-07-27 | CNY 4,35 | %0,00 | CNY 4,35 | CNY 4,35 | CNY 4,35 | 0 |
| 2026-07-24 | CNY 4,35 | %0,00 | CNY 4,35 | CNY 4,35 | CNY 4,35 | 0 |
| 2026-07-23 | CNY 4,35 | %0,00 | CNY 4,35 | CNY 4,35 | CNY 4,35 | 0 |
| 2026-07-22 | CNY 4,35 | +%4,07 | CNY 4,13 | CNY 4,38 | CNY 4,13 | 29,41M |
| 2026-07-21 | CNY 4,18 | +%0,24 | CNY 4,10 | CNY 4,20 | CNY 3,71 | 24,83M |
| 2026-07-20 | CNY 4,17 | +%0,97 | CNY 4,15 | CNY 4,38 | CNY 4,06 | 20,06M |
| 2026-07-17 | CNY 4,13 | -%4,84 | CNY 4,32 | CNY 4,40 | CNY 4,07 | 19,58M |
| 2026-07-16 | CNY 4,34 | +%0,23 | CNY 4,29 | CNY 4,39 | CNY 4,26 | 10,91M |
| 2026-07-15 | CNY 4,33 | +%1,17 | CNY 4,25 | CNY 4,40 | CNY 4,20 | 13,16M |
| 2026-07-14 | CNY 4,28 | +%2,88 | CNY 4,16 | CNY 4,29 | CNY 4,08 | 13,14M |
| 2026-07-13 | CNY 4,16 | -%6,94 | CNY 4,47 | CNY 4,47 | CNY 4,12 | 22,29M |
| 2026-07-10 | CNY 4,47 | +%1,82 | CNY 4,35 | CNY 4,59 | CNY 4,28 | 23,38M |
| 2026-07-09 | CNY 4,39 | +%1,39 | CNY 4,28 | CNY 4,43 | CNY 4,15 | 23,08M |
| 2026-07-08 | CNY 4,33 | +%1,88 | CNY 4,30 | CNY 4,78 | CNY 4,28 | 31,48M |
| 2026-07-07 | CNY 4,25 | -%0,70 | CNY 4,31 | CNY 4,36 | CNY 4,21 | 13,87M |
| 2026-07-06 | CNY 4,28 | -%3,39 | CNY 4,52 | CNY 4,53 | CNY 4,27 | 16,31M |
| 2026-07-03 | CNY 4,43 | -%3,28 | CNY 4,56 | CNY 4,58 | CNY 4,33 | 23,52M |
| 2026-07-02 | CNY 4,58 | -%2,76 | CNY 4,67 | CNY 4,82 | CNY 4,55 | 26,24M |
| 2026-07-01 | CNY 4,71 | +%0,21 | CNY 4,70 | CNY 4,82 | CNY 4,55 | 29,75M |
| 2026-06-30 | CNY 4,70 | +%14,36 | CNY 4,14 | CNY 4,73 | CNY 4,05 | 44,65M |
| 2026-06-29 | CNY 4,11 | -%2,61 | CNY 4,26 | CNY 4,27 | CNY 4,01 | 18,65M |
| 2026-06-26 | CNY 4,22 | -%3,87 | CNY 4,34 | CNY 4,37 | CNY 4,20 | 22,21M |
| 2026-06-25 | CNY 4,39 | -%6,20 | CNY 4,63 | CNY 4,66 | CNY 4,37 | 30,60M |
| 2026-06-24 | CNY 4,68 | -%3,70 | CNY 4,83 | CNY 4,87 | CNY 4,58 | 31,83M |
| 2026-06-23 | CNY 4,86 | +%3,18 | CNY 4,63 | CNY 4,94 | CNY 4,62 | 38,30M |
| 2026-06-22 | CNY 4,71 | %0,00 | CNY 4,66 | CNY 4,85 | CNY 4,53 | 32,35M |
| 2026-06-18 | CNY 4,71 | +%0,21 | CNY 4,65 | CNY 4,73 | CNY 4,60 | 19,11M |
| 2026-06-17 | CNY 4,70 | +%1,08 | CNY 4,61 | CNY 4,75 | CNY 4,53 | 26,22M |
| 2026-06-16 | CNY 4,65 | %0,00 | CNY 4,66 | CNY 4,77 | CNY 4,50 | 26,04M |
| 2026-06-15 | CNY 4,65 | -%0,85 | CNY 4,75 | CNY 4,81 | CNY 4,60 | 23,74M |
| 2026-06-12 | CNY 4,69 | +%2,63 | CNY 4,65 | CNY 4,74 | CNY 4,47 | 26,87M |
| 2026-06-11 | CNY 4,57 | -%3,38 | CNY 4,62 | CNY 4,76 | CNY 4,47 | 30,45M |
| 2026-06-10 | CNY 4,73 | -%6,52 | CNY 5,05 | CNY 5,45 | CNY 4,69 | 43,88M |
| 2026-06-09 | CNY 5,06 | +%7,20 | CNY 4,74 | CNY 5,29 | CNY 4,67 | 58,78M |
| 2026-06-08 | CNY 4,72 | +%0,21 | CNY 4,48 | CNY 4,94 | CNY 4,40 | 35,13M |
| 2026-06-05 | CNY 4,71 | -%4,66 | CNY 4,87 | CNY 4,91 | CNY 4,24 | 54,31M |
| 2026-06-04 | CNY 4,94 | -%2,76 | CNY 5,01 | CNY 5,04 | CNY 4,82 | 27,51M |
| 2026-06-03 | CNY 5,08 | -%1,17 | CNY 5,11 | CNY 5,28 | CNY 5,02 | 36,57M |
| 2026-06-02 | CNY 5,14 | -%0,19 | CNY 5,18 | CNY 5,31 | CNY 5,05 | 27,17M |
| 2026-06-01 | CNY 5,15 | +%3,00 | CNY 4,91 | CNY 5,27 | CNY 4,91 | 36,43M |
| 2026-05-29 | CNY 5,00 | -%3,29 | CNY 5,17 | CNY 5,29 | CNY 4,91 | 29,93M |
| 2026-05-28 | CNY 5,17 | +%0,78 | CNY 5,19 | CNY 5,20 | CNY 4,97 | 26,26M |
| 2026-05-27 | CNY 5,13 | -%1,72 | CNY 5,23 | CNY 5,36 | CNY 5,09 | 29,47M |
| 2026-05-26 | CNY 5,22 | -%3,51 | CNY 5,35 | CNY 5,43 | CNY 5,12 | 30,03M |