Goldcard Smart Group Co Ltd Class A 300349
SZSE · Çin · Elektronik Teknoloji
CNY 10,11-0,10 (-%0,98)
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 10,11 | -%0,98 | CNY 10,23 | CNY 10,30 | CNY 10,10 | 3,60M |
| 2026-09-29 | CNY 10,21 | +%1,09 | CNY 10,06 | CNY 10,33 | CNY 10,03 | 4,49M |
| 2026-09-28 | CNY 10,10 | -%2,23 | CNY 10,33 | CNY 10,40 | CNY 10,01 | 5,90M |
| 2026-09-24 | CNY 10,33 | -%2,91 | CNY 10,60 | CNY 10,82 | CNY 10,33 | 8,17M |
| 2026-09-23 | CNY 10,64 | +%3,60 | CNY 10,27 | CNY 10,82 | CNY 10,23 | 15,29M |
| 2026-09-22 | CNY 10,27 | +%0,39 | CNY 10,24 | CNY 10,40 | CNY 10,24 | 4,10M |
| 2026-09-21 | CNY 10,23 | +%1,99 | CNY 10,08 | CNY 10,25 | CNY 10,04 | 3,79M |
| 2026-09-18 | CNY 10,03 | +%1,31 | CNY 9,95 | CNY 10,05 | CNY 9,94 | 4,05M |
| 2026-09-17 | CNY 9,90 | -%0,50 | CNY 9,88 | CNY 9,99 | CNY 9,82 | 3,10M |
| 2026-09-16 | CNY 9,95 | +%1,12 | CNY 9,83 | CNY 9,98 | CNY 9,76 | 3,62M |
| 2026-09-15 | CNY 9,84 | -%1,70 | CNY 10,04 | CNY 10,04 | CNY 9,82 | 3,85M |
| 2026-09-14 | CNY 10,01 | %0,00 | CNY 10,00 | CNY 10,09 | CNY 9,91 | 2,75M |
| 2026-09-11 | CNY 10,01 | -%1,28 | CNY 10,03 | CNY 10,13 | CNY 9,88 | 5,12M |
| 2026-09-10 | CNY 10,14 | -%2,12 | CNY 10,30 | CNY 10,31 | CNY 10,13 | 4,18M |
| 2026-09-09 | CNY 10,36 | -%0,10 | CNY 10,35 | CNY 10,38 | CNY 10,27 | 3,56M |
| 2026-09-08 | CNY 10,37 | +%0,78 | CNY 10,28 | CNY 10,39 | CNY 10,22 | 4,24M |
| 2026-09-07 | CNY 10,29 | +%0,10 | CNY 10,32 | CNY 10,36 | CNY 10,24 | 4,01M |
| 2026-09-04 | CNY 10,28 | -%0,19 | CNY 10,38 | CNY 10,53 | CNY 10,24 | 7,24M |
| 2026-09-03 | CNY 10,30 | -%0,39 | CNY 10,34 | CNY 10,47 | CNY 10,24 | 4,44M |
| 2026-09-02 | CNY 10,34 | -%1,52 | CNY 10,45 | CNY 10,45 | CNY 10,21 | 4,23M |
| 2026-09-01 | CNY 10,50 | +%1,16 | CNY 10,35 | CNY 10,53 | CNY 10,31 | 5,57M |
| 2026-08-31 | CNY 10,38 | +%0,97 | CNY 10,19 | CNY 10,40 | CNY 10,10 | 4,79M |
| 2026-08-28 | CNY 10,28 | +%0,19 | CNY 10,25 | CNY 10,35 | CNY 10,22 | 4,49M |
| 2026-08-27 | CNY 10,26 | +%0,59 | CNY 10,12 | CNY 10,27 | CNY 10,10 | 5,73M |
| 2026-08-26 | CNY 10,20 | -%0,68 | CNY 10,24 | CNY 10,34 | CNY 10,14 | 6,29M |
| 2026-08-25 | CNY 10,27 | +%3,22 | CNY 9,90 | CNY 10,32 | CNY 9,87 | 7,49M |
| 2026-08-24 | CNY 9,95 | -%3,40 | CNY 10,34 | CNY 10,34 | CNY 9,89 | 6,95M |
| 2026-08-21 | CNY 10,30 | -%0,48 | CNY 10,26 | CNY 10,34 | CNY 10,12 | 4,11M |
| 2026-08-20 | CNY 10,35 | +%1,67 | CNY 10,18 | CNY 10,46 | CNY 10,03 | 8,14M |
| 2026-08-19 | CNY 10,18 | -%3,32 | CNY 10,44 | CNY 10,49 | CNY 10,13 | 6,77M |
| 2026-08-18 | CNY 10,53 | -%1,77 | CNY 10,67 | CNY 10,73 | CNY 10,43 | 8,81M |
| 2026-08-17 | CNY 10,72 | +%1,42 | CNY 10,55 | CNY 10,72 | CNY 10,45 | 6,56M |
| 2026-08-14 | CNY 10,57 | -%0,09 | CNY 10,58 | CNY 10,64 | CNY 10,44 | 6,45M |
| 2026-08-13 | CNY 10,58 | -%1,49 | CNY 10,73 | CNY 10,91 | CNY 10,56 | 7,10M |
| 2026-08-12 | CNY 10,74 | +%1,03 | CNY 10,61 | CNY 10,83 | CNY 10,61 | 5,11M |
| 2026-08-11 | CNY 10,63 | -%0,84 | CNY 10,72 | CNY 10,86 | CNY 10,55 | 7,74M |
| 2026-08-10 | CNY 10,72 | +%1,80 | CNY 10,53 | CNY 10,84 | CNY 10,43 | 8,91M |
| 2026-08-07 | CNY 10,53 | -%0,38 | CNY 10,63 | CNY 10,64 | CNY 10,32 | 9,20M |
| 2026-08-06 | CNY 10,57 | -%1,40 | CNY 10,57 | CNY 10,81 | CNY 10,44 | 14,03M |
| 2026-08-05 | CNY 10,72 | +%3,18 | CNY 10,98 | CNY 11,29 | CNY 10,64 | 20,72M |
| 2026-08-04 | CNY 10,39 | +%0,39 | CNY 10,34 | CNY 10,45 | CNY 10,31 | 6,70M |
| 2026-08-03 | CNY 10,35 | +%1,87 | CNY 10,08 | CNY 10,36 | CNY 10,08 | 6,69M |
| 2026-07-31 | CNY 10,16 | +%2,32 | CNY 10,04 | CNY 10,31 | CNY 10,02 | 7,76M |
| 2026-07-30 | CNY 9,93 | -%1,00 | CNY 9,96 | CNY 10,14 | CNY 9,85 | 5,94M |
| 2026-07-29 | CNY 10,03 | +%2,98 | CNY 9,80 | CNY 10,08 | CNY 9,75 | 7,05M |
| 2026-07-28 | CNY 9,74 | +%0,31 | CNY 9,62 | CNY 9,84 | CNY 9,61 | 3,84M |
| 2026-07-27 | CNY 9,71 | +%2,43 | CNY 9,41 | CNY 9,72 | CNY 9,40 | 4,87M |
| 2026-07-24 | CNY 9,48 | -%2,87 | CNY 9,68 | CNY 9,71 | CNY 9,47 | 4,17M |
| 2026-07-23 | CNY 9,76 | +%3,50 | CNY 9,43 | CNY 9,77 | CNY 9,40 | 5,78M |
| 2026-07-22 | CNY 9,43 | -%4,75 | CNY 9,86 | CNY 9,88 | CNY 9,39 | 9,11M |
| 2026-07-21 | CNY 9,90 | +%0,10 | CNY 9,89 | CNY 9,97 | CNY 9,54 | 7,13M |
| 2026-07-20 | CNY 9,89 | -%0,50 | CNY 9,95 | CNY 10,12 | CNY 9,71 | 7,29M |
| 2026-07-17 | CNY 9,94 | -%2,74 | CNY 10,25 | CNY 10,33 | CNY 9,85 | 6,39M |
| 2026-07-16 | CNY 10,22 | +%0,59 | CNY 10,10 | CNY 10,32 | CNY 10,00 | 5,21M |
| 2026-07-15 | CNY 10,16 | +%2,01 | CNY 10,00 | CNY 10,16 | CNY 9,92 | 5,90M |
| 2026-07-14 | CNY 9,96 | +%1,43 | CNY 9,80 | CNY 9,99 | CNY 9,62 | 5,54M |
| 2026-07-13 | CNY 9,82 | -%4,38 | CNY 10,14 | CNY 10,26 | CNY 9,81 | 5,88M |
| 2026-07-10 | CNY 10,27 | +%1,08 | CNY 10,11 | CNY 10,54 | CNY 10,02 | 7,22M |
| 2026-07-09 | CNY 10,16 | -%0,88 | CNY 10,21 | CNY 10,24 | CNY 9,88 | 6,61M |
| 2026-07-08 | CNY 10,25 | +%0,49 | CNY 10,17 | CNY 10,29 | CNY 10,02 | 6,19M |
| 2026-07-07 | CNY 10,20 | -%5,03 | CNY 10,75 | CNY 10,80 | CNY 10,18 | 10,39M |
| 2026-07-06 | CNY 10,74 | -%5,95 | CNY 11,30 | CNY 11,36 | CNY 10,69 | 12,99M |
| 2026-07-03 | CNY 11,42 | +%3,16 | CNY 11,14 | CNY 11,52 | CNY 10,95 | 11,75M |
| 2026-07-02 | CNY 11,07 | -%1,25 | CNY 11,10 | CNY 11,46 | CNY 11,02 | 9,06M |
| 2026-07-01 | CNY 11,21 | +%2,47 | CNY 10,88 | CNY 11,22 | CNY 10,82 | 7,74M |
| 2026-06-30 | CNY 10,94 | +%2,72 | CNY 10,68 | CNY 11,16 | CNY 10,51 | 9,00M |
| 2026-06-29 | CNY 10,65 | -%2,02 | CNY 10,87 | CNY 11,02 | CNY 10,45 | 8,86M |
| 2026-06-26 | CNY 10,87 | -%4,14 | CNY 11,27 | CNY 11,32 | CNY 10,86 | 9,00M |
| 2026-06-25 | CNY 11,34 | -%3,08 | CNY 11,62 | CNY 11,82 | CNY 11,29 | 8,15M |
| 2026-06-24 | CNY 11,70 | -%2,99 | CNY 12,09 | CNY 12,14 | CNY 11,60 | 9,06M |
| 2026-06-23 | CNY 12,06 | -%1,79 | CNY 12,05 | CNY 12,35 | CNY 11,97 | 8,83M |
| 2026-06-22 | CNY 12,28 | -%0,81 | CNY 12,41 | CNY 12,58 | CNY 11,92 | 11,72M |
| 2026-06-18 | CNY 12,38 | -%2,52 | CNY 12,78 | CNY 13,00 | CNY 12,38 | 16,20M |
| 2026-06-17 | CNY 12,70 | +%9,96 | CNY 11,50 | CNY 12,75 | CNY 11,41 | 21,97M |
| 2026-06-16 | CNY 11,55 | +%0,61 | CNY 11,49 | CNY 11,60 | CNY 11,25 | 8,32M |
| 2026-06-15 | CNY 11,48 | +%2,23 | CNY 11,40 | CNY 11,51 | CNY 11,25 | 8,36M |
| 2026-06-12 | CNY 11,23 | +%1,54 | CNY 11,29 | CNY 11,68 | CNY 11,15 | 8,76M |
| 2026-06-11 | CNY 11,06 | -%2,81 | CNY 11,22 | CNY 11,37 | CNY 10,97 | 8,15M |
| 2026-06-10 | CNY 11,38 | -%3,23 | CNY 11,56 | CNY 11,71 | CNY 11,19 | 8,25M |
| 2026-06-09 | CNY 11,76 | +%0,34 | CNY 11,80 | CNY 11,86 | CNY 11,40 | 9,45M |
| 2026-06-08 | CNY 11,72 | -%2,66 | CNY 11,80 | CNY 12,01 | CNY 11,68 | 10,02M |
| 2026-06-05 | CNY 12,04 | -%0,58 | CNY 12,03 | CNY 12,36 | CNY 11,79 | 10,80M |
| 2026-06-04 | CNY 12,11 | -%5,46 | CNY 12,69 | CNY 12,76 | CNY 11,99 | 14,64M |
| 2026-06-03 | CNY 12,81 | -%3,90 | CNY 13,28 | CNY 13,35 | CNY 12,71 | 13,29M |
| 2026-06-02 | CNY 13,33 | +%0,60 | CNY 13,24 | CNY 13,63 | CNY 12,83 | 10,29M |
| 2026-06-01 | CNY 13,25 | +%1,84 | CNY 13,00 | CNY 13,44 | CNY 12,96 | 8,87M |
| 2026-05-29 | CNY 13,01 | -%4,34 | CNY 13,72 | CNY 14,00 | CNY 12,92 | 15,00M |
| 2026-05-28 | CNY 13,60 | -%2,72 | CNY 13,85 | CNY 13,90 | CNY 13,24 | 18,22M |
| 2026-05-27 | CNY 13,98 | -%10,21 | CNY 15,44 | CNY 15,58 | CNY 13,80 | 32,55M |
| 2026-05-26 | CNY 15,57 | -%2,14 | CNY 15,51 | CNY 15,96 | CNY 15,13 | 23,40M |