Shenzhen Minkave Technology Co. Ltd. Class A 300506
SZSE · Çin · Üretici İmalatı
CNY 4,78+0,08 (+%1,70)
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 4,78 | +%1,70 | CNY 4,72 | CNY 4,79 | CNY 4,62 | 10,14M |
| 2026-09-29 | CNY 4,70 | %0,00 | CNY 4,61 | CNY 4,76 | CNY 4,61 | 10,96M |
| 2026-09-28 | CNY 4,70 | -%6,00 | CNY 5,03 | CNY 5,05 | CNY 4,69 | 14,95M |
| 2026-09-24 | CNY 5,00 | +%0,20 | CNY 4,92 | CNY 5,02 | CNY 4,85 | 21,02M |
| 2026-09-23 | CNY 4,99 | +%5,94 | CNY 4,72 | CNY 5,10 | CNY 4,63 | 34,39M |
| 2026-09-22 | CNY 4,71 | -%1,05 | CNY 4,76 | CNY 4,80 | CNY 4,67 | 11,56M |
| 2026-09-21 | CNY 4,76 | +%0,42 | CNY 4,81 | CNY 4,81 | CNY 4,70 | 10,84M |
| 2026-09-18 | CNY 4,74 | +%1,50 | CNY 4,66 | CNY 4,82 | CNY 4,66 | 13,64M |
| 2026-09-17 | CNY 4,67 | +%0,21 | CNY 4,62 | CNY 4,69 | CNY 4,60 | 10,61M |
| 2026-09-16 | CNY 4,66 | +%0,22 | CNY 4,65 | CNY 4,71 | CNY 4,55 | 15,21M |
| 2026-09-15 | CNY 4,65 | -%2,52 | CNY 4,80 | CNY 4,80 | CNY 4,65 | 11,37M |
| 2026-09-14 | CNY 4,77 | -%1,04 | CNY 4,85 | CNY 4,86 | CNY 4,73 | 8,17M |
| 2026-09-11 | CNY 4,82 | +%0,63 | CNY 4,75 | CNY 4,84 | CNY 4,72 | 13,07M |
| 2026-09-10 | CNY 4,79 | -%2,44 | CNY 4,92 | CNY 4,92 | CNY 4,78 | 12,62M |
| 2026-09-09 | CNY 4,91 | -%2,39 | CNY 5,01 | CNY 5,02 | CNY 4,85 | 16,89M |
| 2026-09-08 | CNY 5,03 | -%0,40 | CNY 5,05 | CNY 5,08 | CNY 5,00 | 14,43M |
| 2026-09-07 | CNY 5,05 | +%1,00 | CNY 5,10 | CNY 5,18 | CNY 5,04 | 18,96M |
| 2026-09-04 | CNY 5,00 | -%2,15 | CNY 5,09 | CNY 5,15 | CNY 5,00 | 18,16M |
| 2026-09-03 | CNY 5,11 | -%2,11 | CNY 5,26 | CNY 5,27 | CNY 5,09 | 20,76M |
| 2026-09-02 | CNY 5,22 | +%1,16 | CNY 5,15 | CNY 5,40 | CNY 5,11 | 27,09M |
| 2026-09-01 | CNY 5,16 | +%0,98 | CNY 5,09 | CNY 5,27 | CNY 5,09 | 17,19M |
| 2026-08-31 | CNY 5,11 | -%0,58 | CNY 5,10 | CNY 5,13 | CNY 5,07 | 13,26M |
| 2026-08-28 | CNY 5,14 | -%0,19 | CNY 5,11 | CNY 5,17 | CNY 5,10 | 15,59M |
| 2026-08-27 | CNY 5,15 | +%0,19 | CNY 5,11 | CNY 5,24 | CNY 5,10 | 19,48M |
| 2026-08-26 | CNY 5,14 | -%1,91 | CNY 5,21 | CNY 5,24 | CNY 5,12 | 17,58M |
| 2026-08-25 | CNY 5,24 | +%1,16 | CNY 5,10 | CNY 5,27 | CNY 5,05 | 20,89M |
| 2026-08-24 | CNY 5,18 | -%0,38 | CNY 5,23 | CNY 5,28 | CNY 5,00 | 29,20M |
| 2026-08-21 | CNY 5,20 | -%0,57 | CNY 5,20 | CNY 5,26 | CNY 5,09 | 22,87M |
| 2026-08-20 | CNY 5,23 | -%2,24 | CNY 5,46 | CNY 5,49 | CNY 5,18 | 30,04M |
| 2026-08-19 | CNY 5,35 | -%7,76 | CNY 5,68 | CNY 5,70 | CNY 5,35 | 43,07M |
| 2026-08-18 | CNY 5,80 | +%2,84 | CNY 5,75 | CNY 5,98 | CNY 5,64 | 63,62M |
| 2026-08-17 | CNY 5,64 | +%10,37 | CNY 5,07 | CNY 5,70 | CNY 5,02 | 77,94M |
| 2026-08-14 | CNY 5,11 | +%0,79 | CNY 5,08 | CNY 5,25 | CNY 4,99 | 30,49M |
| 2026-08-13 | CNY 5,07 | -%3,80 | CNY 5,23 | CNY 5,35 | CNY 5,06 | 38,85M |
| 2026-08-12 | CNY 5,27 | -%0,19 | CNY 5,13 | CNY 5,36 | CNY 5,11 | 39,83M |
| 2026-08-11 | CNY 5,28 | +%3,33 | CNY 4,99 | CNY 5,36 | CNY 4,91 | 62,62M |
| 2026-08-10 | CNY 5,11 | -%9,56 | CNY 5,41 | CNY 5,50 | CNY 4,99 | 98,32M |
| 2026-08-07 | CNY 5,65 | -%13,48 | CNY 7,36 | CNY 7,36 | CNY 5,65 | 148,48M |
| 2026-08-06 | CNY 6,53 | +%6,18 | CNY 6,18 | CNY 6,58 | CNY 6,00 | 57,89M |
| 2026-08-05 | CNY 6,15 | +%2,16 | CNY 5,96 | CNY 6,27 | CNY 5,92 | 23,88M |
| 2026-08-04 | CNY 6,02 | +%3,97 | CNY 5,85 | CNY 6,06 | CNY 5,77 | 18,36M |
| 2026-08-03 | CNY 5,79 | +%0,70 | CNY 5,70 | CNY 5,93 | CNY 5,61 | 19,09M |
| 2026-07-31 | CNY 5,75 | +%14,77 | CNY 5,15 | CNY 5,82 | CNY 5,15 | 43,24M |
| 2026-07-30 | CNY 5,01 | -%3,65 | CNY 5,18 | CNY 5,29 | CNY 4,97 | 17,77M |
| 2026-07-29 | CNY 5,20 | -%3,70 | CNY 5,45 | CNY 5,56 | CNY 5,05 | 28,48M |
| 2026-07-28 | CNY 5,40 | -%5,43 | CNY 5,66 | CNY 5,70 | CNY 5,34 | 15,69M |
| 2026-07-27 | CNY 5,71 | +%3,07 | CNY 5,48 | CNY 5,71 | CNY 5,36 | 17,80M |
| 2026-07-24 | CNY 5,54 | +%1,47 | CNY 5,26 | CNY 5,81 | CNY 5,24 | 23,26M |
| 2026-07-23 | CNY 5,46 | -%4,55 | CNY 5,80 | CNY 5,85 | CNY 5,42 | 18,25M |
| 2026-07-22 | CNY 5,72 | +%3,06 | CNY 5,46 | CNY 5,75 | CNY 5,33 | 30,68M |
| 2026-07-21 | CNY 5,55 | +%9,25 | CNY 5,16 | CNY 5,59 | CNY 4,60 | 45,27M |
| 2026-07-20 | CNY 5,08 | -%8,96 | CNY 5,70 | CNY 5,77 | CNY 4,87 | 38,75M |
| 2026-07-17 | CNY 5,58 | -%6,38 | CNY 6,03 | CNY 6,04 | CNY 5,57 | 29,51M |
| 2026-07-16 | CNY 5,96 | -%0,50 | CNY 6,00 | CNY 6,23 | CNY 5,89 | 26,94M |
| 2026-07-15 | CNY 5,99 | -%3,07 | CNY 6,20 | CNY 6,24 | CNY 5,93 | 31,20M |
| 2026-07-14 | CNY 6,18 | -%5,36 | CNY 6,57 | CNY 6,99 | CNY 6,12 | 57,41M |
| 2026-07-13 | CNY 6,53 | -%0,61 | CNY 6,49 | CNY 6,82 | CNY 6,46 | 46,69M |
| 2026-07-10 | CNY 6,57 | +%2,50 | CNY 6,43 | CNY 6,63 | CNY 6,29 | 54,58M |
| 2026-07-09 | CNY 6,41 | +%14,06 | CNY 5,68 | CNY 6,74 | CNY 5,55 | 67,04M |
| 2026-07-08 | CNY 5,62 | -%2,60 | CNY 5,72 | CNY 5,79 | CNY 5,52 | 22,00M |
| 2026-07-07 | CNY 5,77 | -%4,47 | CNY 6,03 | CNY 6,25 | CNY 5,74 | 28,62M |
| 2026-07-06 | CNY 6,04 | -%3,36 | CNY 6,42 | CNY 6,44 | CNY 6,00 | 25,26M |
| 2026-07-03 | CNY 6,25 | +%1,13 | CNY 6,30 | CNY 6,49 | CNY 6,09 | 39,39M |
| 2026-07-02 | CNY 6,18 | -%4,33 | CNY 6,42 | CNY 6,53 | CNY 6,12 | 41,97M |
| 2026-07-01 | CNY 6,46 | -%0,62 | CNY 6,46 | CNY 6,68 | CNY 6,37 | 47,01M |
| 2026-06-30 | CNY 6,50 | +%7,97 | CNY 6,01 | CNY 6,75 | CNY 6,01 | 56,17M |
| 2026-06-29 | CNY 6,02 | -%3,83 | CNY 6,20 | CNY 6,36 | CNY 5,63 | 61,49M |
| 2026-06-26 | CNY 6,26 | +%6,10 | CNY 6,03 | CNY 6,28 | CNY 5,72 | 66,97M |
| 2026-06-25 | CNY 5,90 | +%3,87 | CNY 5,87 | CNY 6,38 | CNY 5,83 | 89,14M |
| 2026-06-24 | CNY 5,68 | +%20,08 | CNY 4,75 | CNY 5,68 | CNY 4,68 | 79,48M |
| 2026-06-23 | CNY 4,73 | -%2,67 | CNY 4,82 | CNY 4,95 | CNY 4,70 | 16,47M |
| 2026-06-22 | CNY 4,86 | -%0,61 | CNY 4,81 | CNY 4,90 | CNY 4,65 | 19,49M |
| 2026-06-18 | CNY 4,89 | +%0,62 | CNY 4,97 | CNY 5,03 | CNY 4,82 | 21,15M |
| 2026-06-17 | CNY 4,86 | -%4,71 | CNY 5,11 | CNY 5,11 | CNY 4,73 | 37,90M |
| 2026-06-16 | CNY 5,10 | +%18,33 | CNY 4,70 | CNY 5,17 | CNY 4,55 | 61,85M |
| 2026-06-15 | CNY 4,31 | %0,00 | CNY 4,31 | CNY 4,31 | CNY 4,31 | 0 |
| 2026-06-12 | CNY 4,31 | +%0,94 | CNY 4,29 | CNY 4,34 | CNY 4,24 | 4,89M |
| 2026-06-11 | CNY 4,27 | -%1,61 | CNY 4,30 | CNY 4,34 | CNY 4,20 | 4,22M |
| 2026-06-10 | CNY 4,34 | -%2,25 | CNY 4,42 | CNY 4,42 | CNY 4,25 | 5,79M |
| 2026-06-09 | CNY 4,44 | +%0,45 | CNY 4,44 | CNY 4,48 | CNY 4,33 | 5,41M |
| 2026-06-08 | CNY 4,42 | -%4,33 | CNY 4,62 | CNY 4,62 | CNY 4,40 | 8,64M |
| 2026-06-05 | CNY 4,62 | +%0,43 | CNY 4,56 | CNY 4,79 | CNY 4,54 | 6,36M |
| 2026-06-04 | CNY 4,60 | -%3,16 | CNY 4,73 | CNY 4,78 | CNY 4,52 | 10,40M |
| 2026-06-03 | CNY 4,75 | -%2,46 | CNY 4,87 | CNY 4,89 | CNY 4,71 | 6,33M |
| 2026-06-02 | CNY 4,87 | %0,00 | CNY 4,88 | CNY 4,94 | CNY 4,83 | 5,61M |
| 2026-06-01 | CNY 4,87 | %0,00 | CNY 4,87 | CNY 4,92 | CNY 4,83 | 6,19M |
| 2026-05-29 | CNY 4,87 | -%1,81 | CNY 5,00 | CNY 5,04 | CNY 4,82 | 8,43M |
| 2026-05-28 | CNY 4,96 | +%0,40 | CNY 4,94 | CNY 4,99 | CNY 4,90 | 6,79M |
| 2026-05-27 | CNY 4,94 | -%1,59 | CNY 4,98 | CNY 5,05 | CNY 4,92 | 8,23M |
| 2026-05-26 | CNY 5,02 | -%2,52 | CNY 5,15 | CNY 5,16 | CNY 4,94 | 11,05M |