Beijing E-techstar Co., Ltd. Class A 300513
SZSE · Çin · Teknoloji Hizmetleri
CNY 7,40-0,08 (-%1,07)
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 7,40 | -%1,07 | CNY 7,48 | CNY 7,56 | CNY 7,36 | 3,38M |
| 2026-09-29 | CNY 7,48 | +%1,91 | CNY 7,33 | CNY 7,54 | CNY 7,30 | 5,24M |
| 2026-09-28 | CNY 7,34 | -%0,14 | CNY 7,45 | CNY 7,45 | CNY 7,27 | 5,42M |
| 2026-09-24 | CNY 7,35 | -%0,14 | CNY 7,36 | CNY 7,42 | CNY 7,31 | 4,51M |
| 2026-09-23 | CNY 7,36 | -%2,77 | CNY 7,53 | CNY 7,56 | CNY 7,31 | 7,50M |
| 2026-09-22 | CNY 7,57 | +%4,13 | CNY 7,31 | CNY 7,70 | CNY 7,25 | 11,13M |
| 2026-09-21 | CNY 7,27 | +%2,39 | CNY 7,07 | CNY 7,31 | CNY 7,07 | 5,99M |
| 2026-09-18 | CNY 7,10 | -%0,84 | CNY 7,16 | CNY 7,30 | CNY 7,09 | 4,51M |
| 2026-09-17 | CNY 7,16 | +%0,56 | CNY 7,13 | CNY 7,20 | CNY 7,00 | 4,74M |
| 2026-09-16 | CNY 7,12 | -%0,28 | CNY 7,07 | CNY 7,21 | CNY 7,04 | 4,20M |
| 2026-09-15 | CNY 7,14 | -%3,25 | CNY 7,34 | CNY 7,46 | CNY 7,11 | 5,53M |
| 2026-09-14 | CNY 7,38 | +%0,27 | CNY 7,30 | CNY 7,46 | CNY 7,29 | 4,03M |
| 2026-09-11 | CNY 7,36 | -%1,47 | CNY 7,47 | CNY 7,58 | CNY 7,25 | 3,97M |
| 2026-09-10 | CNY 7,47 | -%1,58 | CNY 7,58 | CNY 7,59 | CNY 7,45 | 3,35M |
| 2026-09-09 | CNY 7,59 | -%0,78 | CNY 7,71 | CNY 7,77 | CNY 7,52 | 3,00M |
| 2026-09-08 | CNY 7,65 | +%0,79 | CNY 7,58 | CNY 7,66 | CNY 7,55 | 2,67M |
| 2026-09-07 | CNY 7,59 | +%0,40 | CNY 7,56 | CNY 7,63 | CNY 7,51 | 4,10M |
| 2026-09-04 | CNY 7,56 | -%0,26 | CNY 7,65 | CNY 7,73 | CNY 7,54 | 3,95M |
| 2026-09-03 | CNY 7,58 | -%1,81 | CNY 7,75 | CNY 7,79 | CNY 7,54 | 4,78M |
| 2026-09-02 | CNY 7,72 | -%0,13 | CNY 7,69 | CNY 7,76 | CNY 7,60 | 4,82M |
| 2026-09-01 | CNY 7,73 | +%2,11 | CNY 7,57 | CNY 7,74 | CNY 7,52 | 5,85M |
| 2026-08-31 | CNY 7,57 | +%1,75 | CNY 7,45 | CNY 7,57 | CNY 7,32 | 5,65M |
| 2026-08-28 | CNY 7,44 | +%0,81 | CNY 7,43 | CNY 7,48 | CNY 7,38 | 3,90M |
| 2026-08-27 | CNY 7,38 | -%1,34 | CNY 7,48 | CNY 7,52 | CNY 7,35 | 4,43M |
| 2026-08-26 | CNY 7,48 | +%0,67 | CNY 7,36 | CNY 7,54 | CNY 7,36 | 3,73M |
| 2026-08-25 | CNY 7,43 | +%2,06 | CNY 7,24 | CNY 7,44 | CNY 7,18 | 5,08M |
| 2026-08-24 | CNY 7,28 | +%0,28 | CNY 7,23 | CNY 7,33 | CNY 7,15 | 5,25M |
| 2026-08-21 | CNY 7,26 | -%0,27 | CNY 7,28 | CNY 7,38 | CNY 7,10 | 4,51M |
| 2026-08-20 | CNY 7,28 | +%2,25 | CNY 7,14 | CNY 7,33 | CNY 7,14 | 4,47M |
| 2026-08-19 | CNY 7,12 | -%3,78 | CNY 7,37 | CNY 7,37 | CNY 7,09 | 4,63M |
| 2026-08-18 | CNY 7,40 | -%0,13 | CNY 7,41 | CNY 7,43 | CNY 7,28 | 4,34M |
| 2026-08-17 | CNY 7,41 | +%1,37 | CNY 7,31 | CNY 7,45 | CNY 7,26 | 4,67M |
| 2026-08-14 | CNY 7,31 | +%0,14 | CNY 7,31 | CNY 7,38 | CNY 7,21 | 5,46M |
| 2026-08-13 | CNY 7,30 | -%1,62 | CNY 7,43 | CNY 7,58 | CNY 7,29 | 6,18M |
| 2026-08-12 | CNY 7,42 | +%2,20 | CNY 7,37 | CNY 7,46 | CNY 7,27 | 6,18M |
| 2026-08-11 | CNY 7,26 | -%0,41 | CNY 7,26 | CNY 7,37 | CNY 7,17 | 4,95M |
| 2026-08-10 | CNY 7,29 | +%1,67 | CNY 7,15 | CNY 7,33 | CNY 7,09 | 5,92M |
| 2026-08-07 | CNY 7,17 | -%0,83 | CNY 7,23 | CNY 7,26 | CNY 7,01 | 7,19M |
| 2026-08-06 | CNY 7,23 | +%0,28 | CNY 7,17 | CNY 7,37 | CNY 7,14 | 6,29M |
| 2026-08-05 | CNY 7,21 | +%0,56 | CNY 7,12 | CNY 7,33 | CNY 7,08 | 7,59M |
| 2026-08-04 | CNY 7,17 | +%0,99 | CNY 7,22 | CNY 7,29 | CNY 7,12 | 7,08M |
| 2026-08-03 | CNY 7,10 | +%3,65 | CNY 6,84 | CNY 7,13 | CNY 6,81 | 7,25M |
| 2026-07-31 | CNY 6,85 | +%2,85 | CNY 6,66 | CNY 6,91 | CNY 6,62 | 6,44M |
| 2026-07-30 | CNY 6,66 | -%1,19 | CNY 6,75 | CNY 6,89 | CNY 6,60 | 6,02M |
| 2026-07-29 | CNY 6,74 | +%1,20 | CNY 6,70 | CNY 6,82 | CNY 6,61 | 5,74M |
| 2026-07-28 | CNY 6,66 | +%0,45 | CNY 6,63 | CNY 6,76 | CNY 6,54 | 4,88M |
| 2026-07-27 | CNY 6,63 | +%2,79 | CNY 6,45 | CNY 6,68 | CNY 6,36 | 6,45M |
| 2026-07-24 | CNY 6,45 | -%1,83 | CNY 6,49 | CNY 6,65 | CNY 6,33 | 6,63M |
| 2026-07-23 | CNY 6,57 | +%2,82 | CNY 6,40 | CNY 6,58 | CNY 6,31 | 5,50M |
| 2026-07-22 | CNY 6,39 | -%1,84 | CNY 6,46 | CNY 6,57 | CNY 6,34 | 6,63M |
| 2026-07-21 | CNY 6,51 | %0,00 | CNY 6,51 | CNY 6,61 | CNY 6,08 | 10,37M |
| 2026-07-20 | CNY 6,51 | -%4,82 | CNY 6,86 | CNY 6,96 | CNY 6,43 | 10,01M |
| 2026-07-17 | CNY 6,84 | -%2,98 | CNY 7,02 | CNY 7,16 | CNY 6,77 | 6,94M |
| 2026-07-16 | CNY 7,05 | +%1,59 | CNY 6,89 | CNY 7,13 | CNY 6,81 | 6,38M |
| 2026-07-15 | CNY 6,94 | +%1,17 | CNY 6,86 | CNY 7,02 | CNY 6,79 | 4,95M |
| 2026-07-14 | CNY 6,86 | +%2,69 | CNY 6,68 | CNY 6,86 | CNY 6,52 | 5,97M |
| 2026-07-13 | CNY 6,68 | -%5,25 | CNY 7,09 | CNY 7,14 | CNY 6,67 | 5,88M |
| 2026-07-10 | CNY 7,05 | +%2,47 | CNY 6,88 | CNY 7,20 | CNY 6,75 | 6,67M |
| 2026-07-09 | CNY 6,88 | +%0,29 | CNY 6,83 | CNY 6,96 | CNY 6,60 | 6,06M |
| 2026-07-08 | CNY 6,86 | +%0,59 | CNY 6,83 | CNY 6,92 | CNY 6,66 | 5,66M |
| 2026-07-07 | CNY 6,82 | -%2,43 | CNY 6,97 | CNY 7,01 | CNY 6,77 | 4,97M |
| 2026-07-06 | CNY 6,99 | -%2,78 | CNY 7,19 | CNY 7,28 | CNY 6,93 | 6,03M |
| 2026-07-03 | CNY 7,19 | +%0,70 | CNY 7,21 | CNY 7,29 | CNY 7,07 | 5,78M |
| 2026-07-02 | CNY 7,14 | -%2,72 | CNY 7,29 | CNY 7,44 | CNY 7,12 | 8,85M |
| 2026-07-01 | CNY 7,34 | +%1,38 | CNY 7,24 | CNY 7,44 | CNY 7,09 | 8,88M |
| 2026-06-30 | CNY 7,24 | +%4,32 | CNY 6,93 | CNY 7,28 | CNY 6,81 | 10,78M |
| 2026-06-29 | CNY 6,94 | -%0,29 | CNY 6,98 | CNY 7,08 | CNY 6,69 | 7,77M |
| 2026-06-26 | CNY 6,96 | -%3,20 | CNY 7,12 | CNY 7,17 | CNY 6,92 | 6,54M |
| 2026-06-25 | CNY 7,19 | -%1,51 | CNY 7,29 | CNY 7,32 | CNY 7,08 | 7,07M |
| 2026-06-24 | CNY 7,30 | -%4,45 | CNY 7,64 | CNY 7,64 | CNY 7,19 | 8,82M |
| 2026-06-23 | CNY 7,64 | -%0,78 | CNY 7,70 | CNY 7,83 | CNY 7,61 | 7,83M |
| 2026-06-22 | CNY 7,70 | +%5,19 | CNY 7,26 | CNY 7,79 | CNY 7,03 | 12,04M |
| 2026-06-18 | CNY 7,32 | +%0,14 | CNY 7,24 | CNY 7,42 | CNY 7,20 | 5,75M |
| 2026-06-17 | CNY 7,31 | -%3,56 | CNY 7,54 | CNY 7,54 | CNY 7,27 | 6,50M |
| 2026-06-16 | CNY 7,58 | +%0,80 | CNY 7,52 | CNY 7,65 | CNY 7,33 | 5,26M |
| 2026-06-15 | CNY 7,52 | %0,00 | CNY 7,60 | CNY 7,71 | CNY 7,41 | 6,27M |
| 2026-06-12 | CNY 7,52 | +%1,48 | CNY 7,56 | CNY 7,69 | CNY 7,42 | 6,45M |
| 2026-06-11 | CNY 7,41 | -%3,64 | CNY 7,67 | CNY 7,68 | CNY 7,30 | 7,05M |
| 2026-06-10 | CNY 7,69 | -%0,90 | CNY 7,76 | CNY 7,79 | CNY 7,46 | 5,68M |
| 2026-06-09 | CNY 7,76 | +%1,04 | CNY 7,76 | CNY 7,87 | CNY 7,60 | 6,60M |
| 2026-06-08 | CNY 7,68 | -%3,27 | CNY 7,81 | CNY 8,05 | CNY 7,59 | 7,03M |
| 2026-06-05 | CNY 7,94 | +%2,98 | CNY 7,79 | CNY 8,09 | CNY 7,61 | 7,90M |
| 2026-06-04 | CNY 7,71 | -%2,41 | CNY 7,88 | CNY 7,90 | CNY 7,62 | 6,10M |
| 2026-06-03 | CNY 7,90 | -%1,74 | CNY 8,02 | CNY 8,06 | CNY 7,83 | 7,21M |
| 2026-06-02 | CNY 8,04 | -%3,83 | CNY 8,36 | CNY 8,42 | CNY 7,94 | 9,36M |
| 2026-06-01 | CNY 8,36 | +%4,63 | CNY 7,96 | CNY 8,45 | CNY 7,91 | 10,44M |
| 2026-05-29 | CNY 7,99 | -%5,11 | CNY 8,42 | CNY 8,50 | CNY 7,91 | 8,61M |
| 2026-05-28 | CNY 8,42 | +%0,84 | CNY 8,34 | CNY 8,50 | CNY 8,12 | 7,53M |
| 2026-05-27 | CNY 8,35 | -%4,35 | CNY 8,73 | CNY 8,80 | CNY 8,28 | 7,41M |
| 2026-05-26 | CNY 8,73 | -%2,46 | CNY 8,91 | CNY 8,96 | CNY 8,58 | 6,89M |