Joyware Electronics Co., Ltd. Class A 300270
SZSE · Çin · Elektronik Teknoloji
CNY 10,21-0,48 (-%4,49)
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 10,21 | -%4,49 | CNY 10,70 | CNY 10,78 | CNY 10,18 | 10,57M |
| 2026-09-29 | CNY 10,69 | +%5,53 | CNY 9,99 | CNY 10,82 | CNY 9,95 | 15,89M |
| 2026-09-28 | CNY 10,13 | -%1,17 | CNY 10,25 | CNY 10,25 | CNY 9,86 | 6,73M |
| 2026-09-24 | CNY 10,25 | -%1,44 | CNY 10,40 | CNY 10,50 | CNY 10,23 | 4,68M |
| 2026-09-23 | CNY 10,40 | -%1,61 | CNY 10,57 | CNY 10,61 | CNY 10,29 | 6,26M |
| 2026-09-22 | CNY 10,57 | -%1,21 | CNY 10,74 | CNY 10,91 | CNY 10,52 | 7,08M |
| 2026-09-21 | CNY 10,70 | +%1,90 | CNY 10,53 | CNY 10,76 | CNY 10,52 | 8,88M |
| 2026-09-18 | CNY 10,50 | +%2,74 | CNY 10,28 | CNY 10,64 | CNY 10,28 | 9,16M |
| 2026-09-17 | CNY 10,22 | -%0,78 | CNY 10,22 | CNY 10,50 | CNY 10,13 | 7,90M |
| 2026-09-16 | CNY 10,30 | +%3,10 | CNY 9,95 | CNY 10,31 | CNY 9,94 | 8,85M |
| 2026-09-15 | CNY 9,99 | -%2,63 | CNY 10,26 | CNY 10,32 | CNY 9,97 | 7,29M |
| 2026-09-14 | CNY 10,26 | -%1,72 | CNY 10,39 | CNY 10,54 | CNY 10,20 | 6,19M |
| 2026-09-11 | CNY 10,44 | -%1,23 | CNY 10,52 | CNY 10,52 | CNY 10,17 | 7,00M |
| 2026-09-10 | CNY 10,57 | -%0,84 | CNY 10,61 | CNY 10,64 | CNY 10,42 | 6,69M |
| 2026-09-09 | CNY 10,66 | -%1,30 | CNY 10,82 | CNY 11,10 | CNY 10,64 | 8,20M |
| 2026-09-08 | CNY 10,80 | -%1,28 | CNY 10,94 | CNY 11,01 | CNY 10,74 | 6,94M |
| 2026-09-07 | CNY 10,94 | -%0,64 | CNY 10,93 | CNY 11,11 | CNY 10,91 | 6,46M |
| 2026-09-04 | CNY 11,01 | -%1,26 | CNY 11,17 | CNY 11,53 | CNY 10,88 | 11,35M |
| 2026-09-03 | CNY 11,15 | -%4,46 | CNY 11,64 | CNY 11,77 | CNY 11,02 | 12,37M |
| 2026-09-02 | CNY 11,67 | -%0,77 | CNY 11,60 | CNY 11,76 | CNY 11,23 | 11,02M |
| 2026-09-01 | CNY 11,76 | +%1,29 | CNY 11,56 | CNY 11,94 | CNY 11,51 | 11,57M |
| 2026-08-31 | CNY 11,61 | +%2,02 | CNY 11,20 | CNY 11,69 | CNY 11,13 | 9,86M |
| 2026-08-28 | CNY 11,38 | -%0,96 | CNY 11,41 | CNY 11,63 | CNY 11,31 | 10,14M |
| 2026-08-27 | CNY 11,49 | +%1,77 | CNY 11,21 | CNY 11,51 | CNY 11,19 | 10,54M |
| 2026-08-26 | CNY 11,29 | -%0,70 | CNY 11,39 | CNY 11,55 | CNY 11,23 | 9,44M |
| 2026-08-25 | CNY 11,37 | -%0,61 | CNY 11,31 | CNY 11,60 | CNY 11,14 | 13,90M |
| 2026-08-24 | CNY 11,44 | -%1,55 | CNY 12,00 | CNY 12,15 | CNY 11,20 | 14,37M |
| 2026-08-21 | CNY 11,62 | -%2,02 | CNY 12,06 | CNY 12,06 | CNY 11,31 | 10,51M |
| 2026-08-20 | CNY 11,86 | -%1,41 | CNY 12,14 | CNY 12,14 | CNY 11,76 | 11,22M |
| 2026-08-19 | CNY 12,03 | -%7,25 | CNY 12,66 | CNY 12,79 | CNY 11,91 | 16,22M |
| 2026-08-18 | CNY 12,97 | -%1,37 | CNY 13,06 | CNY 13,33 | CNY 12,76 | 15,25M |
| 2026-08-17 | CNY 13,15 | +%1,86 | CNY 12,85 | CNY 13,15 | CNY 12,50 | 16,85M |
| 2026-08-14 | CNY 12,91 | -%1,22 | CNY 12,99 | CNY 13,26 | CNY 12,64 | 20,72M |
| 2026-08-13 | CNY 13,07 | -%0,46 | CNY 13,40 | CNY 14,25 | CNY 13,00 | 30,64M |
| 2026-08-12 | CNY 13,13 | -%0,68 | CNY 13,48 | CNY 13,54 | CNY 13,05 | 19,52M |
| 2026-08-11 | CNY 13,22 | -%1,34 | CNY 13,32 | CNY 13,52 | CNY 13,04 | 13,87M |
| 2026-08-10 | CNY 13,40 | +%2,68 | CNY 13,20 | CNY 13,45 | CNY 12,60 | 24,00M |
| 2026-08-07 | CNY 13,05 | +%0,69 | CNY 12,71 | CNY 13,07 | CNY 12,50 | 23,76M |
| 2026-08-06 | CNY 12,96 | -%2,19 | CNY 13,15 | CNY 14,07 | CNY 12,70 | 39,99M |
| 2026-08-05 | CNY 13,25 | +%5,16 | CNY 12,13 | CNY 13,32 | CNY 12,10 | 39,72M |
| 2026-08-04 | CNY 12,60 | +%20,00 | CNY 11,10 | CNY 12,60 | CNY 10,62 | 32,17M |
| 2026-08-03 | CNY 10,50 | +%1,25 | CNY 10,85 | CNY 11,01 | CNY 10,23 | 18,02M |
| 2026-07-31 | CNY 10,37 | +%11,63 | CNY 9,70 | CNY 10,84 | CNY 9,70 | 25,96M |
| 2026-07-30 | CNY 9,29 | -%10,24 | CNY 10,28 | CNY 10,48 | CNY 9,28 | 20,57M |
| 2026-07-29 | CNY 10,35 | +%6,70 | CNY 9,71 | CNY 10,72 | CNY 9,55 | 22,99M |
| 2026-07-28 | CNY 9,70 | -%0,72 | CNY 9,76 | CNY 9,89 | CNY 9,61 | 9,63M |
| 2026-07-27 | CNY 9,77 | +%6,43 | CNY 9,11 | CNY 9,80 | CNY 9,06 | 12,44M |
| 2026-07-24 | CNY 9,18 | -%4,08 | CNY 9,40 | CNY 9,53 | CNY 9,12 | 8,12M |
| 2026-07-23 | CNY 9,57 | +%2,35 | CNY 9,24 | CNY 9,77 | CNY 9,24 | 14,26M |
| 2026-07-22 | CNY 9,35 | -%2,09 | CNY 9,31 | CNY 9,79 | CNY 9,20 | 17,97M |
| 2026-07-21 | CNY 9,55 | +%1,60 | CNY 9,37 | CNY 9,60 | CNY 8,10 | 26,64M |
| 2026-07-20 | CNY 9,40 | -%9,88 | CNY 10,61 | CNY 10,85 | CNY 9,10 | 24,33M |
| 2026-07-17 | CNY 10,43 | -%7,12 | CNY 11,19 | CNY 11,38 | CNY 10,30 | 16,55M |
| 2026-07-16 | CNY 11,23 | -%3,61 | CNY 11,45 | CNY 11,63 | CNY 10,99 | 15,00M |
| 2026-07-15 | CNY 11,65 | -%3,32 | CNY 12,10 | CNY 12,45 | CNY 11,45 | 17,13M |
| 2026-07-14 | CNY 12,05 | -%0,74 | CNY 12,05 | CNY 12,20 | CNY 11,49 | 16,00M |
| 2026-07-13 | CNY 12,14 | -%8,24 | CNY 12,98 | CNY 13,38 | CNY 12,03 | 18,71M |
| 2026-07-10 | CNY 13,23 | +%1,85 | CNY 12,70 | CNY 13,50 | CNY 12,60 | 28,79M |
| 2026-07-09 | CNY 12,99 | +%13,95 | CNY 11,76 | CNY 13,20 | CNY 11,64 | 32,63M |
| 2026-07-08 | CNY 11,40 | -%1,55 | CNY 11,54 | CNY 12,26 | CNY 11,36 | 16,45M |
| 2026-07-07 | CNY 11,58 | -%6,46 | CNY 12,25 | CNY 12,49 | CNY 11,46 | 14,64M |
| 2026-07-06 | CNY 12,38 | -%6,50 | CNY 13,13 | CNY 13,13 | CNY 12,32 | 18,41M |
| 2026-07-03 | CNY 13,24 | -%0,45 | CNY 13,42 | CNY 13,46 | CNY 12,83 | 25,48M |
| 2026-07-02 | CNY 13,30 | -%6,86 | CNY 13,97 | CNY 14,06 | CNY 13,21 | 33,04M |
| 2026-07-01 | CNY 14,28 | +%9,76 | CNY 13,09 | CNY 15,10 | CNY 12,88 | 60,44M |
| 2026-06-30 | CNY 13,01 | +%20,02 | CNY 10,85 | CNY 13,01 | CNY 10,72 | 23,90M |
| 2026-06-29 | CNY 10,84 | +%4,84 | CNY 10,31 | CNY 11,05 | CNY 10,05 | 19,03M |
| 2026-06-26 | CNY 10,34 | -%4,70 | CNY 11,03 | CNY 11,35 | CNY 10,27 | 16,64M |
| 2026-06-25 | CNY 10,85 | +%0,18 | CNY 10,78 | CNY 11,65 | CNY 10,67 | 16,28M |
| 2026-06-24 | CNY 10,83 | -%5,50 | CNY 11,43 | CNY 11,48 | CNY 10,58 | 10,69M |
| 2026-06-23 | CNY 11,46 | +%4,37 | CNY 10,86 | CNY 11,57 | CNY 10,80 | 14,48M |
| 2026-06-22 | CNY 10,98 | -%5,75 | CNY 11,62 | CNY 11,85 | CNY 10,63 | 17,42M |
| 2026-06-18 | CNY 11,65 | -%3,32 | CNY 11,99 | CNY 12,05 | CNY 11,57 | 7,79M |
| 2026-06-17 | CNY 12,05 | -%0,74 | CNY 12,16 | CNY 12,30 | CNY 11,74 | 10,62M |
| 2026-06-16 | CNY 12,14 | +%2,19 | CNY 11,89 | CNY 12,19 | CNY 11,67 | 7,50M |
| 2026-06-15 | CNY 11,88 | +%3,85 | CNY 11,44 | CNY 11,95 | CNY 11,44 | 8,47M |
| 2026-06-12 | CNY 11,44 | -%2,72 | CNY 12,00 | CNY 12,25 | CNY 11,39 | 8,81M |
| 2026-06-11 | CNY 11,76 | -%2,89 | CNY 11,98 | CNY 12,16 | CNY 11,65 | 6,75M |
| 2026-06-10 | CNY 12,11 | -%2,02 | CNY 12,22 | CNY 12,35 | CNY 11,96 | 6,80M |
| 2026-06-09 | CNY 12,36 | +%1,39 | CNY 12,30 | CNY 12,48 | CNY 12,00 | 7,59M |
| 2026-06-08 | CNY 12,19 | -%1,53 | CNY 11,95 | CNY 12,74 | CNY 11,62 | 10,11M |
| 2026-06-05 | CNY 12,38 | -%1,04 | CNY 12,44 | CNY 12,83 | CNY 12,25 | 9,51M |
| 2026-06-04 | CNY 12,51 | -%3,92 | CNY 12,83 | CNY 13,08 | CNY 12,28 | 10,18M |
| 2026-06-03 | CNY 13,02 | +%3,99 | CNY 12,49 | CNY 13,30 | CNY 12,30 | 13,36M |
| 2026-06-02 | CNY 12,52 | -%0,40 | CNY 12,57 | CNY 12,73 | CNY 12,20 | 7,81M |
| 2026-06-01 | CNY 12,57 | -%2,33 | CNY 12,82 | CNY 13,18 | CNY 12,53 | 10,58M |
| 2026-05-29 | CNY 12,87 | -%5,65 | CNY 13,71 | CNY 13,88 | CNY 12,72 | 14,38M |
| 2026-05-28 | CNY 13,64 | +%7,66 | CNY 12,70 | CNY 13,75 | CNY 12,54 | 13,47M |
| 2026-05-27 | CNY 12,67 | -%2,84 | CNY 13,06 | CNY 13,12 | CNY 12,57 | 7,76M |
| 2026-05-26 | CNY 13,04 | -%1,95 | CNY 13,20 | CNY 13,26 | CNY 12,55 | 12,56M |