Hangzhou CNCR-IT Co., Ltd. Class A 300250
SZSE · Çin · Elektronik Teknoloji
CNY 14,49-0,38 (-%2,56)
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 14,49 | -%2,56 | CNY 14,87 | CNY 15,05 | CNY 14,45 | 4,06M |
| 2026-09-29 | CNY 14,87 | +%2,76 | CNY 14,50 | CNY 15,02 | CNY 14,37 | 5,05M |
| 2026-09-28 | CNY 14,47 | -%2,56 | CNY 14,84 | CNY 14,90 | CNY 14,34 | 5,18M |
| 2026-09-24 | CNY 14,85 | -%2,24 | CNY 15,20 | CNY 15,29 | CNY 14,85 | 5,89M |
| 2026-09-23 | CNY 15,19 | -%3,25 | CNY 15,64 | CNY 15,87 | CNY 15,15 | 8,89M |
| 2026-09-22 | CNY 15,70 | +%2,95 | CNY 15,43 | CNY 16,10 | CNY 15,30 | 11,65M |
| 2026-09-21 | CNY 15,25 | +%1,67 | CNY 14,97 | CNY 15,34 | CNY 14,97 | 5,12M |
| 2026-09-18 | CNY 15,00 | +%0,94 | CNY 15,01 | CNY 15,42 | CNY 14,94 | 5,15M |
| 2026-09-17 | CNY 14,86 | -%0,40 | CNY 14,82 | CNY 15,02 | CNY 14,74 | 3,68M |
| 2026-09-16 | CNY 14,92 | +%0,54 | CNY 14,95 | CNY 15,00 | CNY 14,54 | 4,69M |
| 2026-09-15 | CNY 14,84 | -%1,20 | CNY 15,09 | CNY 15,43 | CNY 14,82 | 5,60M |
| 2026-09-14 | CNY 15,02 | -%0,86 | CNY 15,10 | CNY 15,32 | CNY 14,93 | 3,96M |
| 2026-09-11 | CNY 15,15 | -%1,37 | CNY 15,16 | CNY 15,36 | CNY 14,84 | 5,07M |
| 2026-09-10 | CNY 15,36 | -%1,48 | CNY 15,53 | CNY 15,58 | CNY 15,10 | 3,11M |
| 2026-09-09 | CNY 15,59 | -%2,50 | CNY 15,97 | CNY 16,03 | CNY 15,46 | 5,08M |
| 2026-09-08 | CNY 15,99 | -%0,19 | CNY 16,10 | CNY 16,18 | CNY 15,85 | 5,18M |
| 2026-09-07 | CNY 16,02 | -%0,50 | CNY 16,19 | CNY 16,38 | CNY 15,90 | 5,59M |
| 2026-09-04 | CNY 16,10 | -%0,06 | CNY 16,29 | CNY 16,65 | CNY 16,02 | 7,71M |
| 2026-09-03 | CNY 16,11 | -%2,25 | CNY 16,66 | CNY 16,75 | CNY 16,09 | 6,77M |
| 2026-09-02 | CNY 16,48 | -%1,44 | CNY 16,68 | CNY 16,88 | CNY 16,31 | 10,70M |
| 2026-09-01 | CNY 16,72 | +%6,16 | CNY 15,89 | CNY 17,30 | CNY 15,78 | 19,30M |
| 2026-08-31 | CNY 15,75 | +%3,55 | CNY 15,00 | CNY 15,76 | CNY 15,00 | 7,74M |
| 2026-08-28 | CNY 15,21 | -%0,59 | CNY 15,28 | CNY 15,61 | CNY 15,19 | 6,24M |
| 2026-08-27 | CNY 15,30 | +%0,53 | CNY 15,46 | CNY 15,46 | CNY 15,16 | 4,33M |
| 2026-08-26 | CNY 15,22 | -%0,78 | CNY 15,40 | CNY 15,43 | CNY 14,91 | 5,22M |
| 2026-08-25 | CNY 15,34 | +%3,86 | CNY 14,61 | CNY 15,41 | CNY 14,52 | 6,59M |
| 2026-08-24 | CNY 14,77 | -%1,27 | CNY 14,90 | CNY 15,03 | CNY 14,54 | 4,02M |
| 2026-08-21 | CNY 14,96 | +%0,47 | CNY 14,95 | CNY 15,00 | CNY 14,60 | 5,04M |
| 2026-08-20 | CNY 14,89 | +%1,02 | CNY 14,91 | CNY 15,09 | CNY 14,71 | 4,85M |
| 2026-08-19 | CNY 14,74 | -%5,03 | CNY 15,25 | CNY 15,39 | CNY 14,62 | 6,75M |
| 2026-08-18 | CNY 15,52 | -%1,90 | CNY 15,68 | CNY 15,77 | CNY 15,20 | 7,40M |
| 2026-08-17 | CNY 15,82 | +%0,44 | CNY 15,70 | CNY 15,85 | CNY 15,44 | 6,68M |
| 2026-08-14 | CNY 15,75 | +%0,57 | CNY 15,78 | CNY 15,94 | CNY 15,41 | 8,51M |
| 2026-08-13 | CNY 15,66 | -%3,45 | CNY 16,30 | CNY 16,39 | CNY 15,66 | 11,77M |
| 2026-08-12 | CNY 16,22 | +%4,11 | CNY 15,59 | CNY 16,59 | CNY 15,48 | 15,93M |
| 2026-08-11 | CNY 15,58 | -%1,08 | CNY 15,75 | CNY 15,80 | CNY 15,20 | 7,69M |
| 2026-08-10 | CNY 15,75 | +%1,42 | CNY 15,60 | CNY 15,75 | CNY 15,28 | 8,46M |
| 2026-08-07 | CNY 15,53 | -%2,45 | CNY 15,86 | CNY 15,97 | CNY 15,20 | 12,03M |
| 2026-08-06 | CNY 15,92 | -%2,03 | CNY 15,81 | CNY 16,41 | CNY 15,67 | 19,61M |
| 2026-08-05 | CNY 16,25 | +%4,10 | CNY 15,55 | CNY 16,96 | CNY 15,43 | 24,29M |
| 2026-08-04 | CNY 15,61 | +%3,04 | CNY 15,38 | CNY 15,70 | CNY 15,16 | 14,96M |
| 2026-08-03 | CNY 15,15 | -%1,81 | CNY 15,62 | CNY 15,65 | CNY 14,75 | 14,68M |
| 2026-07-31 | CNY 15,43 | +%3,42 | CNY 15,00 | CNY 15,67 | CNY 14,93 | 20,90M |
| 2026-07-30 | CNY 14,92 | -%1,26 | CNY 14,87 | CNY 15,73 | CNY 14,76 | 21,11M |
| 2026-07-29 | CNY 15,11 | -%1,05 | CNY 14,83 | CNY 15,18 | CNY 14,40 | 22,66M |
| 2026-07-28 | CNY 15,27 | +%12,69 | CNY 13,75 | CNY 15,48 | CNY 13,72 | 27,51M |
| 2026-07-27 | CNY 13,55 | +%4,07 | CNY 12,92 | CNY 13,58 | CNY 12,81 | 6,13M |
| 2026-07-24 | CNY 13,02 | -%3,56 | CNY 13,34 | CNY 13,39 | CNY 12,95 | 4,84M |
| 2026-07-23 | CNY 13,50 | +%2,04 | CNY 13,54 | CNY 13,62 | CNY 13,16 | 7,27M |
| 2026-07-22 | CNY 13,23 | -%1,85 | CNY 13,40 | CNY 13,63 | CNY 13,14 | 5,50M |
| 2026-07-21 | CNY 13,48 | +%2,12 | CNY 13,07 | CNY 13,55 | CNY 12,46 | 8,63M |
| 2026-07-20 | CNY 13,20 | -%1,79 | CNY 13,44 | CNY 14,05 | CNY 12,90 | 6,00M |
| 2026-07-17 | CNY 13,44 | -%4,68 | CNY 13,99 | CNY 14,29 | CNY 13,31 | 7,26M |
| 2026-07-16 | CNY 14,10 | +%2,47 | CNY 13,73 | CNY 14,41 | CNY 13,66 | 8,01M |
| 2026-07-15 | CNY 13,76 | +%1,55 | CNY 13,50 | CNY 13,98 | CNY 13,50 | 5,50M |
| 2026-07-14 | CNY 13,55 | -%0,07 | CNY 13,57 | CNY 13,83 | CNY 13,03 | 5,80M |
| 2026-07-13 | CNY 13,56 | -%6,42 | CNY 14,48 | CNY 14,49 | CNY 13,51 | 6,26M |
| 2026-07-10 | CNY 14,49 | +%2,19 | CNY 13,93 | CNY 14,89 | CNY 13,87 | 7,76M |
| 2026-07-09 | CNY 14,18 | +%0,07 | CNY 13,96 | CNY 14,31 | CNY 13,67 | 6,53M |
| 2026-07-08 | CNY 14,17 | +%2,31 | CNY 13,83 | CNY 14,60 | CNY 13,76 | 7,52M |
| 2026-07-07 | CNY 13,85 | -%3,95 | CNY 14,33 | CNY 14,55 | CNY 13,80 | 4,14M |
| 2026-07-06 | CNY 14,42 | -%1,37 | CNY 14,77 | CNY 14,82 | CNY 14,30 | 4,59M |
| 2026-07-03 | CNY 14,62 | -%0,14 | CNY 14,77 | CNY 14,85 | CNY 14,41 | 5,64M |
| 2026-07-02 | CNY 14,64 | -%2,07 | CNY 14,87 | CNY 15,28 | CNY 14,58 | 6,36M |
| 2026-07-01 | CNY 14,95 | +%2,54 | CNY 14,59 | CNY 15,25 | CNY 14,50 | 7,86M |
| 2026-06-30 | CNY 14,58 | +%4,67 | CNY 13,93 | CNY 14,87 | CNY 13,84 | 9,62M |
| 2026-06-29 | CNY 13,93 | -%0,36 | CNY 13,90 | CNY 14,14 | CNY 13,60 | 5,40M |
| 2026-06-26 | CNY 13,98 | -%4,38 | CNY 14,46 | CNY 14,71 | CNY 13,90 | 6,41M |
| 2026-06-25 | CNY 14,62 | -%2,79 | CNY 15,03 | CNY 15,18 | CNY 14,51 | 5,50M |
| 2026-06-24 | CNY 15,04 | -%3,53 | CNY 15,50 | CNY 15,52 | CNY 14,78 | 5,71M |
| 2026-06-23 | CNY 15,59 | -%0,95 | CNY 15,51 | CNY 15,95 | CNY 15,39 | 5,19M |
| 2026-06-22 | CNY 15,74 | +%1,03 | CNY 15,50 | CNY 15,79 | CNY 14,95 | 6,88M |
| 2026-06-18 | CNY 15,58 | +%0,78 | CNY 15,27 | CNY 15,82 | CNY 15,21 | 4,04M |
| 2026-06-17 | CNY 15,46 | -%2,52 | CNY 15,71 | CNY 15,79 | CNY 15,35 | 4,37M |
| 2026-06-16 | CNY 15,86 | -%0,13 | CNY 15,99 | CNY 16,02 | CNY 15,48 | 4,43M |
| 2026-06-15 | CNY 15,88 | +%3,18 | CNY 15,45 | CNY 16,04 | CNY 15,45 | 5,43M |
| 2026-06-12 | CNY 15,39 | +%1,32 | CNY 15,38 | CNY 15,68 | CNY 15,12 | 5,39M |
| 2026-06-11 | CNY 15,19 | -%3,19 | CNY 15,50 | CNY 15,63 | CNY 14,99 | 5,64M |
| 2026-06-10 | CNY 15,69 | -%2,24 | CNY 15,86 | CNY 16,15 | CNY 15,41 | 4,58M |
| 2026-06-09 | CNY 16,05 | +%0,50 | CNY 16,30 | CNY 16,30 | CNY 15,83 | 4,37M |
| 2026-06-08 | CNY 15,97 | -%2,02 | CNY 16,00 | CNY 16,63 | CNY 15,74 | 5,44M |
| 2026-06-05 | CNY 16,30 | -%0,73 | CNY 15,97 | CNY 16,64 | CNY 15,74 | 6,48M |
| 2026-06-04 | CNY 16,42 | -%1,32 | CNY 16,42 | CNY 16,64 | CNY 16,31 | 3,54M |
| 2026-06-03 | CNY 16,64 | -%1,30 | CNY 16,91 | CNY 16,95 | CNY 16,50 | 4,52M |
| 2026-06-02 | CNY 16,86 | -%1,29 | CNY 17,05 | CNY 17,37 | CNY 16,42 | 4,55M |
| 2026-06-01 | CNY 17,08 | +%3,52 | CNY 16,56 | CNY 17,43 | CNY 16,45 | 6,35M |
| 2026-05-29 | CNY 16,50 | -%4,84 | CNY 17,38 | CNY 17,46 | CNY 16,41 | 5,60M |
| 2026-05-28 | CNY 17,34 | +%2,12 | CNY 16,97 | CNY 17,46 | CNY 16,61 | 6,18M |
| 2026-05-27 | CNY 16,98 | -%4,77 | CNY 17,79 | CNY 17,79 | CNY 16,91 | 6,80M |
| 2026-05-26 | CNY 17,83 | -%2,25 | CNY 18,06 | CNY 18,14 | CNY 17,55 | 5,34M |