Dongguan Eontec Co., Ltd. Class A 300328
SZSE · Çin · Üretici İmalatı
CNY 11,99-0,19 (-%1,56)
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 11,99 | -%1,56 | CNY 12,42 | CNY 12,43 | CNY 11,90 | 14,42M |
| 2026-09-29 | CNY 12,18 | -%1,62 | CNY 12,30 | CNY 12,40 | CNY 12,12 | 14,63M |
| 2026-09-28 | CNY 12,38 | -%4,70 | CNY 12,88 | CNY 13,19 | CNY 12,35 | 19,39M |
| 2026-09-24 | CNY 12,99 | -%3,85 | CNY 13,41 | CNY 13,45 | CNY 12,95 | 22,76M |
| 2026-09-23 | CNY 13,51 | +%2,12 | CNY 13,27 | CNY 13,58 | CNY 12,82 | 37,13M |
| 2026-09-22 | CNY 13,23 | +%3,76 | CNY 12,96 | CNY 13,24 | CNY 12,83 | 36,01M |
| 2026-09-21 | CNY 12,75 | +%3,32 | CNY 12,38 | CNY 12,82 | CNY 12,38 | 30,59M |
| 2026-09-18 | CNY 12,34 | +%0,49 | CNY 12,40 | CNY 12,48 | CNY 12,21 | 21,02M |
| 2026-09-17 | CNY 12,28 | -%0,32 | CNY 12,16 | CNY 12,44 | CNY 12,15 | 17,90M |
| 2026-09-16 | CNY 12,32 | +%0,16 | CNY 12,24 | CNY 12,42 | CNY 12,04 | 23,37M |
| 2026-09-15 | CNY 12,30 | -%0,16 | CNY 12,55 | CNY 12,60 | CNY 12,15 | 25,55M |
| 2026-09-14 | CNY 12,32 | +%2,41 | CNY 12,00 | CNY 12,41 | CNY 11,72 | 31,30M |
| 2026-09-11 | CNY 12,03 | -%3,45 | CNY 12,43 | CNY 12,48 | CNY 11,76 | 47,20M |
| 2026-09-10 | CNY 12,46 | -%14,31 | CNY 13,46 | CNY 14,00 | CNY 12,41 | 70,69M |
| 2026-09-09 | CNY 14,54 | -%2,48 | CNY 14,90 | CNY 14,93 | CNY 14,41 | 33,87M |
| 2026-09-08 | CNY 14,91 | -%4,42 | CNY 15,54 | CNY 15,60 | CNY 14,74 | 49,92M |
| 2026-09-07 | CNY 15,60 | -%0,45 | CNY 15,51 | CNY 16,19 | CNY 15,40 | 37,99M |
| 2026-09-04 | CNY 15,67 | -%1,94 | CNY 16,11 | CNY 16,60 | CNY 15,52 | 50,37M |
| 2026-09-03 | CNY 15,98 | -%1,18 | CNY 16,25 | CNY 16,51 | CNY 15,74 | 47,61M |
| 2026-09-02 | CNY 16,17 | -%3,69 | CNY 16,64 | CNY 17,07 | CNY 16,00 | 66,59M |
| 2026-09-01 | CNY 16,79 | -%4,06 | CNY 17,00 | CNY 17,32 | CNY 16,50 | 64,08M |
| 2026-08-31 | CNY 17,50 | -%1,63 | CNY 17,40 | CNY 19,00 | CNY 16,43 | 95,12M |
| 2026-08-28 | CNY 17,79 | +%3,37 | CNY 16,96 | CNY 18,10 | CNY 16,80 | 62,18M |
| 2026-08-27 | CNY 17,21 | -%0,69 | CNY 16,81 | CNY 17,41 | CNY 16,71 | 66,02M |
| 2026-08-26 | CNY 17,33 | +%8,04 | CNY 16,13 | CNY 17,33 | CNY 15,85 | 83,81M |
| 2026-08-25 | CNY 16,04 | -%3,26 | CNY 16,28 | CNY 16,79 | CNY 15,59 | 70,35M |
| 2026-08-24 | CNY 16,58 | +%6,35 | CNY 15,59 | CNY 16,58 | CNY 15,51 | 85,82M |
| 2026-08-21 | CNY 15,59 | +%2,63 | CNY 15,04 | CNY 15,96 | CNY 14,82 | 63,95M |
| 2026-08-20 | CNY 15,19 | +%7,65 | CNY 14,35 | CNY 15,65 | CNY 14,10 | 56,80M |
| 2026-08-19 | CNY 14,11 | -%7,48 | CNY 14,99 | CNY 15,10 | CNY 14,00 | 42,24M |
| 2026-08-18 | CNY 15,25 | +%1,87 | CNY 15,00 | CNY 15,26 | CNY 14,65 | 33,22M |
| 2026-08-17 | CNY 14,97 | +%1,35 | CNY 14,83 | CNY 15,20 | CNY 14,52 | 29,14M |
| 2026-08-14 | CNY 14,77 | +%1,72 | CNY 14,52 | CNY 14,80 | CNY 14,31 | 27,58M |
| 2026-08-13 | CNY 14,52 | -%3,20 | CNY 14,98 | CNY 14,99 | CNY 14,50 | 25,95M |
| 2026-08-12 | CNY 15,00 | +%3,95 | CNY 14,49 | CNY 15,00 | CNY 14,35 | 35,51M |
| 2026-08-11 | CNY 14,43 | -%2,96 | CNY 14,88 | CNY 14,95 | CNY 14,40 | 28,35M |
| 2026-08-10 | CNY 14,87 | +%1,64 | CNY 14,71 | CNY 14,87 | CNY 14,22 | 27,55M |
| 2026-08-07 | CNY 14,63 | +%0,55 | CNY 14,51 | CNY 14,72 | CNY 14,35 | 30,09M |
| 2026-08-06 | CNY 14,55 | +%0,62 | CNY 14,45 | CNY 14,77 | CNY 14,11 | 42,03M |
| 2026-08-05 | CNY 14,46 | +%2,99 | CNY 14,09 | CNY 14,50 | CNY 13,90 | 38,95M |
| 2026-08-04 | CNY 14,04 | +%2,86 | CNY 13,60 | CNY 14,07 | CNY 13,31 | 50,92M |
| 2026-08-03 | CNY 13,65 | +%6,39 | CNY 12,80 | CNY 13,76 | CNY 12,63 | 59,11M |
| 2026-07-31 | CNY 12,83 | +%2,64 | CNY 12,17 | CNY 13,20 | CNY 12,00 | 57,63M |
| 2026-07-30 | CNY 12,50 | +%1,38 | CNY 12,19 | CNY 12,78 | CNY 11,88 | 62,49M |
| 2026-07-29 | CNY 12,33 | +%11,79 | CNY 11,10 | CNY 12,84 | CNY 10,96 | 81,89M |
| 2026-07-28 | CNY 11,03 | +%1,01 | CNY 10,98 | CNY 11,68 | CNY 10,89 | 40,76M |
| 2026-07-27 | CNY 10,92 | +%4,90 | CNY 10,50 | CNY 10,93 | CNY 10,35 | 23,94M |
| 2026-07-24 | CNY 10,41 | -%3,07 | CNY 10,55 | CNY 10,85 | CNY 10,37 | 21,32M |
| 2026-07-23 | CNY 10,74 | +%4,07 | CNY 10,30 | CNY 10,84 | CNY 10,30 | 26,82M |
| 2026-07-22 | CNY 10,32 | -%0,96 | CNY 10,34 | CNY 10,60 | CNY 10,20 | 26,76M |
| 2026-07-21 | CNY 10,42 | +%3,17 | CNY 10,15 | CNY 10,44 | CNY 9,23 | 42,16M |
| 2026-07-20 | CNY 10,10 | -%3,72 | CNY 10,79 | CNY 10,89 | CNY 9,88 | 39,10M |
| 2026-07-17 | CNY 10,49 | -%8,46 | CNY 11,49 | CNY 11,53 | CNY 10,39 | 34,36M |
| 2026-07-16 | CNY 11,46 | -%1,72 | CNY 11,56 | CNY 12,10 | CNY 11,45 | 31,83M |
| 2026-07-15 | CNY 11,66 | -%0,77 | CNY 11,86 | CNY 12,08 | CNY 11,58 | 27,58M |
| 2026-07-14 | CNY 11,75 | +%5,86 | CNY 11,03 | CNY 11,81 | CNY 10,66 | 41,17M |
| 2026-07-13 | CNY 11,10 | -%7,88 | CNY 12,05 | CNY 12,28 | CNY 11,00 | 39,90M |
| 2026-07-10 | CNY 12,05 | +%1,01 | CNY 11,82 | CNY 12,59 | CNY 11,72 | 62,54M |
| 2026-07-09 | CNY 11,93 | -%12,92 | CNY 12,49 | CNY 12,95 | CNY 11,43 | 102,41M |
| 2026-07-08 | CNY 13,70 | -%4,73 | CNY 14,49 | CNY 14,77 | CNY 13,68 | 35,65M |
| 2026-07-07 | CNY 14,38 | -%3,43 | CNY 14,64 | CNY 15,00 | CNY 14,22 | 40,89M |
| 2026-07-06 | CNY 14,89 | +%0,13 | CNY 15,00 | CNY 15,89 | CNY 14,74 | 61,11M |
| 2026-07-03 | CNY 14,87 | +%6,82 | CNY 14,87 | CNY 15,34 | CNY 14,30 | 78,02M |
| 2026-07-02 | CNY 13,92 | +%0,14 | CNY 13,72 | CNY 14,61 | CNY 13,31 | 57,90M |
| 2026-07-01 | CNY 13,90 | -%1,00 | CNY 14,26 | CNY 14,34 | CNY 13,75 | 37,37M |
| 2026-06-30 | CNY 14,04 | -%0,14 | CNY 14,01 | CNY 14,37 | CNY 13,60 | 43,49M |
| 2026-06-29 | CNY 14,06 | -%10,16 | CNY 15,60 | CNY 15,61 | CNY 13,74 | 69,51M |
| 2026-06-26 | CNY 15,65 | -%8,05 | CNY 16,78 | CNY 16,93 | CNY 15,63 | 63,83M |
| 2026-06-25 | CNY 17,02 | -%5,29 | CNY 18,66 | CNY 18,91 | CNY 16,94 | 69,59M |
| 2026-06-24 | CNY 17,97 | -%2,60 | CNY 18,40 | CNY 18,55 | CNY 17,56 | 42,80M |
| 2026-06-23 | CNY 18,45 | -%4,35 | CNY 19,19 | CNY 19,64 | CNY 18,30 | 53,94M |
| 2026-06-22 | CNY 19,29 | +%2,77 | CNY 19,54 | CNY 20,08 | CNY 18,86 | 77,56M |
| 2026-06-18 | CNY 18,77 | -%2,65 | CNY 19,57 | CNY 19,90 | CNY 18,66 | 58,42M |
| 2026-06-17 | CNY 19,28 | -%2,38 | CNY 19,55 | CNY 20,16 | CNY 19,18 | 48,48M |
| 2026-06-16 | CNY 19,75 | +%1,70 | CNY 19,16 | CNY 20,07 | CNY 18,71 | 60,82M |
| 2026-06-15 | CNY 19,42 | +%7,53 | CNY 18,28 | CNY 19,66 | CNY 18,24 | 70,58M |
| 2026-06-12 | CNY 18,06 | -%3,73 | CNY 19,00 | CNY 19,44 | CNY 17,80 | 68,16M |
| 2026-06-11 | CNY 18,76 | -%3,10 | CNY 18,98 | CNY 19,59 | CNY 18,46 | 51,22M |
| 2026-06-10 | CNY 19,36 | -%7,19 | CNY 20,23 | CNY 20,27 | CNY 19,20 | 66,00M |
| 2026-06-09 | CNY 20,86 | +%1,07 | CNY 20,78 | CNY 20,97 | CNY 19,65 | 79,41M |
| 2026-06-08 | CNY 20,64 | -%6,69 | CNY 21,89 | CNY 22,09 | CNY 20,30 | 94,60M |
| 2026-06-05 | CNY 22,12 | +%12,86 | CNY 19,61 | CNY 23,52 | CNY 19,23 | 130,59M |
| 2026-06-04 | CNY 19,60 | -%0,20 | CNY 19,41 | CNY 20,14 | CNY 19,28 | 43,99M |
| 2026-06-03 | CNY 19,64 | -%1,95 | CNY 19,80 | CNY 20,43 | CNY 19,37 | 61,18M |
| 2026-06-02 | CNY 20,03 | +%11,34 | CNY 18,07 | CNY 20,80 | CNY 17,92 | 91,97M |
| 2026-06-01 | CNY 17,99 | +%1,47 | CNY 17,74 | CNY 18,43 | CNY 17,73 | 37,58M |
| 2026-05-29 | CNY 17,73 | -%5,94 | CNY 19,00 | CNY 19,19 | CNY 17,55 | 51,67M |
| 2026-05-28 | CNY 18,85 | -%0,84 | CNY 19,71 | CNY 20,28 | CNY 18,60 | 62,21M |
| 2026-05-27 | CNY 19,01 | -%1,20 | CNY 19,00 | CNY 19,65 | CNY 18,63 | 43,47M |
| 2026-05-26 | CNY 19,24 | -%5,03 | CNY 20,28 | CNY 20,37 | CNY 18,94 | 48,96M |