HPF Co., Ltd Class A 300350
SZSE · Çin · Ulaştırma
CNY 4,82+0,06 (+%1,26)
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 4,82 | +%1,26 | CNY 4,77 | CNY 4,86 | CNY 4,68 | 30,34M |
| 2026-09-29 | CNY 4,76 | +%1,93 | CNY 4,66 | CNY 4,85 | CNY 4,62 | 37,78M |
| 2026-09-28 | CNY 4,67 | +%1,08 | CNY 4,71 | CNY 4,91 | CNY 4,56 | 39,45M |
| 2026-09-24 | CNY 4,62 | -%0,43 | CNY 4,66 | CNY 4,76 | CNY 4,53 |
| 26,48M |
| 2026-09-23 | CNY 4,64 | -%1,28 | CNY 4,78 | CNY 4,83 | CNY 4,62 | 43,25M |
| 2026-09-22 | CNY 4,70 | +%2,40 | CNY 4,58 | CNY 4,74 | CNY 4,48 | 29,42M |
| 2026-09-21 | CNY 4,59 | +%6,00 | CNY 4,33 | CNY 4,63 | CNY 4,30 | 20,85M |
| 2026-09-18 | CNY 4,33 | %0,00 | CNY 4,34 | CNY 4,42 | CNY 4,30 | 13,40M |
| 2026-09-17 | CNY 4,33 | +%1,41 | CNY 4,26 | CNY 4,34 | CNY 4,17 | 10,96M |
| 2026-09-16 | CNY 4,27 | %0,00 | CNY 4,25 | CNY 4,33 | CNY 4,22 | 7,90M |
| 2026-09-15 | CNY 4,27 | -%2,29 | CNY 4,39 | CNY 4,40 | CNY 4,25 | 9,42M |
| 2026-09-14 | CNY 4,37 | -%0,68 | CNY 4,37 | CNY 4,42 | CNY 4,33 | 7,55M |
| 2026-09-11 | CNY 4,40 | -%2,44 | CNY 4,48 | CNY 4,50 | CNY 4,33 | 10,97M |
| 2026-09-10 | CNY 4,51 | -%0,66 | CNY 4,56 | CNY 4,56 | CNY 4,47 | 8,63M |
| 2026-09-09 | CNY 4,54 | -%1,30 | CNY 4,63 | CNY 4,63 | CNY 4,53 | 9,02M |
| 2026-09-08 | CNY 4,60 | +%1,10 | CNY 4,55 | CNY 4,65 | CNY 4,55 | 11,68M |
| 2026-09-07 | CNY 4,55 | +%2,71 | CNY 4,46 | CNY 4,63 | CNY 4,40 | 17,94M |
| 2026-09-04 | CNY 4,43 | +%0,68 | CNY 4,41 | CNY 4,50 | CNY 4,39 | 9,44M |
| 2026-09-03 | CNY 4,40 | -%2,22 | CNY 4,52 | CNY 4,57 | CNY 4,38 | 9,90M |
| 2026-09-02 | CNY 4,50 | -%0,88 | CNY 4,51 | CNY 4,54 | CNY 4,44 | 9,46M |
| 2026-09-01 | CNY 4,54 | +%0,89 | CNY 4,47 | CNY 4,57 | CNY 4,47 | 12,42M |
| 2026-08-31 | CNY 4,50 | +%1,35 | CNY 4,44 | CNY 4,52 | CNY 4,41 | 11,67M |
| 2026-08-28 | CNY 4,44 | +%0,23 | CNY 4,42 | CNY 4,47 | CNY 4,38 | 10,59M |
| 2026-08-27 | CNY 4,43 | -%0,23 | CNY 4,40 | CNY 4,48 | CNY 4,40 | 8,87M |
| 2026-08-26 | CNY 4,44 | +%0,23 | CNY 4,43 | CNY 4,47 | CNY 4,37 | 9,12M |
| 2026-08-25 | CNY 4,43 | +%3,50 | CNY 4,26 | CNY 4,46 | CNY 4,25 | 11,03M |
| 2026-08-24 | CNY 4,28 | -%1,38 | CNY 4,34 | CNY 4,37 | CNY 4,25 | 9,46M |
| 2026-08-21 | CNY 4,34 | -%0,69 | CNY 4,35 | CNY 4,37 | CNY 4,26 | 8,51M |
| 2026-08-20 | CNY 4,37 | +%3,07 | CNY 4,26 | CNY 4,38 | CNY 4,24 | 11,63M |
| 2026-08-19 | CNY 4,24 | -%2,30 | CNY 4,32 | CNY 4,34 | CNY 4,23 | 9,49M |
| 2026-08-18 | CNY 4,34 | -%0,69 | CNY 4,36 | CNY 4,39 | CNY 4,30 | 7,43M |
| 2026-08-17 | CNY 4,37 | +%0,92 | CNY 4,31 | CNY 4,38 | CNY 4,28 | 8,50M |
| 2026-08-14 | CNY 4,33 | -%0,69 | CNY 4,36 | CNY 4,38 | CNY 4,28 | 9,70M |
| 2026-08-13 | CNY 4,36 | -%2,02 | CNY 4,45 | CNY 4,45 | CNY 4,36 | 12,02M |
| 2026-08-12 | CNY 4,45 | +%1,60 | CNY 4,37 | CNY 4,47 | CNY 4,37 | 13,31M |
| 2026-08-11 | CNY 4,38 | -%0,90 | CNY 4,44 | CNY 4,44 | CNY 4,33 | 8,51M |
| 2026-08-10 | CNY 4,42 | +%2,31 | CNY 4,34 | CNY 4,43 | CNY 4,24 | 12,92M |
| 2026-08-07 | CNY 4,32 | -%0,69 | CNY 4,38 | CNY 4,38 | CNY 4,19 | 15,71M |
| 2026-08-06 | CNY 4,35 | +%0,69 | CNY 4,30 | CNY 4,36 | CNY 4,26 | 16,17M |
| 2026-08-05 | CNY 4,32 | +%0,47 | CNY 4,30 | CNY 4,33 | CNY 4,25 | 17,23M |
| 2026-08-04 | CNY 4,30 | -%0,46 | CNY 4,34 | CNY 4,37 | CNY 4,26 | 13,96M |
| 2026-08-03 | CNY 4,32 | +%2,86 | CNY 4,18 | CNY 4,32 | CNY 4,18 | 12,95M |
| 2026-07-31 | CNY 4,20 | +%2,69 | CNY 4,08 | CNY 4,21 | CNY 4,08 | 15,07M |
| 2026-07-30 | CNY 4,09 | -%0,73 | CNY 4,08 | CNY 4,17 | CNY 4,06 | 17,50M |
| 2026-07-29 | CNY 4,12 | +%1,48 | CNY 4,08 | CNY 4,16 | CNY 4,04 | 14,65M |
| 2026-07-28 | CNY 4,06 | +%2,78 | CNY 3,94 | CNY 4,08 | CNY 3,92 | 14,08M |
| 2026-07-27 | CNY 3,95 | +%3,40 | CNY 3,84 | CNY 3,97 | CNY 3,81 | 12,58M |
| 2026-07-24 | CNY 3,82 | -%3,05 | CNY 3,92 | CNY 3,98 | CNY 3,81 | 10,91M |
| 2026-07-23 | CNY 3,94 | +%3,68 | CNY 3,80 | CNY 3,96 | CNY 3,75 | 16,26M |
| 2026-07-22 | CNY 3,80 | -%3,06 | CNY 3,87 | CNY 3,94 | CNY 3,79 | 18,07M |
| 2026-07-21 | CNY 3,92 | +%0,51 | CNY 3,88 | CNY 3,97 | CNY 3,81 | 19,97M |
| 2026-07-20 | CNY 3,90 | -%1,27 | CNY 3,97 | CNY 4,10 | CNY 3,85 | 18,75M |
| 2026-07-17 | CNY 3,95 | -%4,59 | CNY 4,12 | CNY 4,21 | CNY 3,83 | 16,99M |
| 2026-07-16 | CNY 4,14 | +%2,48 | CNY 4,01 | CNY 4,17 | CNY 4,00 | 14,56M |
| 2026-07-15 | CNY 4,04 | +%1,25 | CNY 3,99 | CNY 4,08 | CNY 3,95 | 20,46M |
| 2026-07-14 | CNY 3,99 | +%3,37 | CNY 3,88 | CNY 4,02 | CNY 3,83 | 16,28M |
| 2026-07-13 | CNY 3,86 | -%4,22 | CNY 4,02 | CNY 4,08 | CNY 3,85 | 19,99M |
| 2026-07-10 | CNY 4,03 | +%3,07 | CNY 3,91 | CNY 4,12 | CNY 3,85 | 22,34M |
| 2026-07-09 | CNY 3,91 | %0,00 | CNY 3,91 | CNY 4,00 | CNY 3,81 | 15,67M |
| 2026-07-08 | CNY 3,91 | -%0,51 | CNY 3,95 | CNY 3,95 | CNY 3,84 | 11,44M |
| 2026-07-07 | CNY 3,93 | -%2,24 | CNY 4,03 | CNY 4,04 | CNY 3,90 | 10,90M |
| 2026-07-06 | CNY 4,02 | -%1,95 | CNY 4,09 | CNY 4,19 | CNY 4,02 | 12,45M |
| 2026-07-03 | CNY 4,10 | +%0,74 | CNY 4,10 | CNY 4,14 | CNY 4,00 | 15,01M |
| 2026-07-02 | CNY 4,07 | %0,00 | CNY 4,08 | CNY 4,19 | CNY 4,04 | 16,39M |
| 2026-07-01 | CNY 4,07 | +%2,52 | CNY 3,99 | CNY 4,15 | CNY 3,95 | 20,58M |
| 2026-06-30 | CNY 3,97 | +%1,28 | CNY 3,92 | CNY 4,01 | CNY 3,86 | 13,40M |
| 2026-06-29 | CNY 3,92 | -%1,51 | CNY 3,95 | CNY 4,00 | CNY 3,80 | 14,56M |
| 2026-06-26 | CNY 3,98 | -%2,21 | CNY 4,02 | CNY 4,07 | CNY 3,90 | 16,25M |
| 2026-06-25 | CNY 4,07 | -%0,25 | CNY 4,07 | CNY 4,09 | CNY 3,96 | 15,69M |
| 2026-06-24 | CNY 4,08 | -%4,00 | CNY 4,25 | CNY 4,26 | CNY 4,05 | 15,26M |
| 2026-06-23 | CNY 4,25 | +%1,19 | CNY 4,18 | CNY 4,33 | CNY 4,16 | 15,00M |
| 2026-06-22 | CNY 4,20 | +%0,72 | CNY 4,15 | CNY 4,22 | CNY 3,98 | 18,01M |
| 2026-06-18 | CNY 4,17 | -%1,65 | CNY 4,20 | CNY 4,23 | CNY 4,10 | 12,13M |
| 2026-06-17 | CNY 4,24 | -%3,42 | CNY 4,38 | CNY 4,40 | CNY 4,21 | 14,02M |
| 2026-06-16 | CNY 4,39 | +%0,92 | CNY 4,32 | CNY 4,39 | CNY 4,20 | 17,52M |
| 2026-06-15 | CNY 4,35 | +%1,16 | CNY 4,35 | CNY 4,53 | CNY 4,28 | 16,38M |
| 2026-06-12 | CNY 4,30 | +%1,90 | CNY 4,26 | CNY 4,33 | CNY 4,15 | 12,64M |
| 2026-06-11 | CNY 4,22 | -%0,94 | CNY 4,25 | CNY 4,29 | CNY 4,15 | 14,79M |
| 2026-06-10 | CNY 4,26 | -%2,29 | CNY 4,35 | CNY 4,38 | CNY 4,18 | 17,88M |
| 2026-06-09 | CNY 4,36 | -%0,68 | CNY 4,43 | CNY 4,44 | CNY 4,33 | 15,53M |
| 2026-06-08 | CNY 4,39 | -%3,30 | CNY 4,42 | CNY 4,56 | CNY 4,32 | 14,79M |
| 2026-06-05 | CNY 4,54 | +%2,71 | CNY 4,42 | CNY 4,61 | CNY 4,39 | 15,47M |
| 2026-06-04 | CNY 4,42 | -%3,49 | CNY 4,54 | CNY 4,58 | CNY 4,39 | 13,23M |
| 2026-06-03 | CNY 4,58 | -%1,51 | CNY 4,64 | CNY 4,65 | CNY 4,52 | 10,65M |
| 2026-06-02 | CNY 4,65 | -%1,90 | CNY 4,78 | CNY 4,78 | CNY 4,59 | 13,26M |
| 2026-06-01 | CNY 4,74 | +%3,95 | CNY 4,55 | CNY 4,81 | CNY 4,52 | 15,55M |
| 2026-05-29 | CNY 4,56 | -%2,36 | CNY 4,68 | CNY 4,71 | CNY 4,53 | 12,50M |
| 2026-05-28 | CNY 4,67 | +%1,08 | CNY 4,63 | CNY 4,73 | CNY 4,53 | 13,59M |
| 2026-05-27 | CNY 4,62 | -%2,53 | CNY 4,75 | CNY 4,79 | CNY 4,58 | 14,06M |
| 2026-05-26 | CNY 4,74 | -%2,67 | CNY 4,85 | CNY 4,88 | CNY 4,70 | 14,26M |