Omnijoi Media Corp. Class A 300528
SZSE · Çin · Tüketici Hizmetleri
CNY 13,05-0,44 (-%3,26)
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 13,05 | -%3,26 | CNY 13,50 | CNY 13,60 | CNY 13,02 | 10,52M |
| 2026-09-29 | CNY 13,49 | +%1,12 | CNY 13,28 | CNY 13,60 | CNY 13,07 | 9,82M |
| 2026-09-28 | CNY 13,34 | -%1,84 | CNY 14,03 | CNY 14,21 | CNY 13,28 | 13,28M |
| 2026-09-24 | CNY 13,59 | -%1,16 | CNY 13,86 | CNY 13,87 | CNY 13,56 |
| 5,90M |
| 2026-09-23 | CNY 13,75 | -%2,27 | CNY 13,91 | CNY 13,95 | CNY 13,61 | 9,81M |
| 2026-09-22 | CNY 14,07 | -%1,26 | CNY 14,28 | CNY 14,35 | CNY 14,00 | 12,06M |
| 2026-09-21 | CNY 14,25 | +%0,99 | CNY 14,16 | CNY 14,44 | CNY 13,76 | 13,02M |
| 2026-09-18 | CNY 14,11 | +%0,86 | CNY 13,88 | CNY 14,52 | CNY 13,83 | 13,19M |
| 2026-09-17 | CNY 13,99 | +%2,87 | CNY 13,65 | CNY 14,12 | CNY 13,56 | 12,33M |
| 2026-09-16 | CNY 13,60 | +%0,44 | CNY 13,51 | CNY 13,78 | CNY 13,40 | 7,10M |
| 2026-09-15 | CNY 13,54 | -%3,29 | CNY 14,01 | CNY 14,18 | CNY 13,43 | 11,47M |
| 2026-09-14 | CNY 14,00 | -%3,51 | CNY 14,30 | CNY 14,56 | CNY 13,98 | 13,56M |
| 2026-09-11 | CNY 14,51 | -%0,14 | CNY 14,41 | CNY 14,90 | CNY 14,06 | 18,95M |
| 2026-09-10 | CNY 14,53 | -%1,96 | CNY 14,60 | CNY 15,00 | CNY 14,33 | 22,47M |
| 2026-09-09 | CNY 14,82 | +%3,71 | CNY 14,11 | CNY 14,98 | CNY 13,62 | 40,03M |
| 2026-09-08 | CNY 14,29 | +%1,20 | CNY 13,87 | CNY 14,60 | CNY 13,63 | 26,07M |
| 2026-09-07 | CNY 14,12 | +%1,29 | CNY 13,85 | CNY 14,25 | CNY 13,57 | 27,64M |
| 2026-09-04 | CNY 13,94 | +%0,58 | CNY 13,57 | CNY 14,24 | CNY 13,57 | 31,86M |
| 2026-09-03 | CNY 13,86 | +%5,64 | CNY 13,30 | CNY 15,54 | CNY 13,27 | 39,22M |
| 2026-09-02 | CNY 13,12 | -%3,32 | CNY 13,32 | CNY 13,60 | CNY 13,02 | 10,36M |
| 2026-09-01 | CNY 13,57 | +%1,80 | CNY 13,20 | CNY 13,80 | CNY 13,15 | 17,98M |
| 2026-08-31 | CNY 13,33 | +%3,98 | CNY 12,63 | CNY 13,55 | CNY 12,63 | 15,52M |
| 2026-08-28 | CNY 12,82 | -%0,39 | CNY 12,94 | CNY 13,07 | CNY 12,82 | 7,21M |
| 2026-08-27 | CNY 12,87 | -%0,77 | CNY 12,97 | CNY 13,00 | CNY 12,77 | 6,86M |
| 2026-08-26 | CNY 12,97 | +%0,78 | CNY 12,81 | CNY 13,02 | CNY 12,78 | 7,48M |
| 2026-08-25 | CNY 12,87 | +%1,98 | CNY 12,49 | CNY 12,98 | CNY 12,48 | 8,45M |
| 2026-08-24 | CNY 12,62 | -%2,40 | CNY 12,65 | CNY 12,80 | CNY 12,50 | 7,45M |
| 2026-08-21 | CNY 12,93 | -%0,08 | CNY 12,83 | CNY 12,99 | CNY 12,66 | 6,75M |
| 2026-08-20 | CNY 12,94 | +%1,41 | CNY 12,79 | CNY 12,98 | CNY 12,69 | 7,40M |
| 2026-08-19 | CNY 12,76 | -%5,20 | CNY 13,35 | CNY 13,35 | CNY 12,74 | 11,81M |
| 2026-08-18 | CNY 13,46 | -%0,88 | CNY 13,37 | CNY 13,56 | CNY 13,28 | 10,73M |
| 2026-08-17 | CNY 13,58 | -%1,16 | CNY 13,94 | CNY 14,00 | CNY 13,49 | 15,79M |
| 2026-08-14 | CNY 13,74 | -%3,71 | CNY 14,17 | CNY 14,20 | CNY 13,47 | 19,63M |
| 2026-08-13 | CNY 14,27 | -%7,16 | CNY 15,02 | CNY 15,19 | CNY 14,20 | 32,02M |
| 2026-08-12 | CNY 15,37 | +%2,26 | CNY 14,45 | CNY 15,56 | CNY 14,45 | 39,78M |
| 2026-08-11 | CNY 15,03 | +%1,55 | CNY 14,89 | CNY 15,66 | CNY 14,50 | 40,56M |
| 2026-08-10 | CNY 14,80 | +%6,02 | CNY 14,51 | CNY 15,10 | CNY 13,92 | 40,41M |
| 2026-08-07 | CNY 13,96 | -%1,06 | CNY 13,99 | CNY 14,08 | CNY 13,51 | 17,19M |
| 2026-08-06 | CNY 14,11 | +%0,93 | CNY 14,16 | CNY 14,46 | CNY 13,69 | 21,93M |
| 2026-08-05 | CNY 13,98 | +%0,87 | CNY 13,65 | CNY 14,12 | CNY 13,65 | 12,83M |
| 2026-08-04 | CNY 13,86 | +%4,92 | CNY 13,39 | CNY 13,97 | CNY 13,09 | 20,64M |
| 2026-08-03 | CNY 13,21 | -%2,22 | CNY 13,47 | CNY 13,55 | CNY 12,93 | 17,40M |
| 2026-07-31 | CNY 13,51 | +%4,73 | CNY 12,55 | CNY 13,90 | CNY 12,50 | 23,38M |
| 2026-07-30 | CNY 12,90 | -%5,08 | CNY 13,45 | CNY 13,88 | CNY 12,82 | 22,58M |
| 2026-07-29 | CNY 13,59 | -%0,95 | CNY 13,87 | CNY 14,25 | CNY 13,38 | 19,95M |
| 2026-07-28 | CNY 13,72 | -%3,38 | CNY 13,95 | CNY 14,38 | CNY 13,62 | 17,36M |
| 2026-07-27 | CNY 14,20 | +%6,93 | CNY 14,02 | CNY 14,45 | CNY 13,30 | 21,74M |
| 2026-07-24 | CNY 13,28 | -%8,29 | CNY 13,90 | CNY 14,55 | CNY 13,25 | 19,26M |
| 2026-07-23 | CNY 14,48 | +%2,70 | CNY 13,97 | CNY 14,50 | CNY 13,51 | 17,88M |
| 2026-07-22 | CNY 14,10 | -%5,18 | CNY 14,06 | CNY 14,46 | CNY 13,82 | 20,38M |
| 2026-07-21 | CNY 14,87 | +%2,62 | CNY 14,33 | CNY 15,08 | CNY 13,11 | 28,52M |
| 2026-07-20 | CNY 14,49 | -%9,38 | CNY 15,20 | CNY 15,55 | CNY 14,06 | 33,33M |
| 2026-07-17 | CNY 15,99 | -%11,12 | CNY 17,35 | CNY 17,63 | CNY 15,84 | 40,83M |
| 2026-07-16 | CNY 17,99 | +%5,89 | CNY 16,37 | CNY 18,22 | CNY 16,22 | 54,15M |
| 2026-07-15 | CNY 16,99 | +%19,99 | CNY 14,49 | CNY 16,99 | CNY 14,38 | 38,99M |
| 2026-07-14 | CNY 14,16 | +%2,98 | CNY 13,95 | CNY 14,23 | CNY 13,34 | 16,25M |
| 2026-07-13 | CNY 13,75 | -%13,52 | CNY 15,97 | CNY 16,80 | CNY 13,65 | 25,22M |
| 2026-07-10 | CNY 15,90 | +%10,80 | CNY 14,22 | CNY 16,33 | CNY 14,20 | 27,59M |
| 2026-07-09 | CNY 14,35 | +%3,02 | CNY 13,72 | CNY 15,06 | CNY 13,70 | 16,96M |
| 2026-07-08 | CNY 13,93 | -%1,21 | CNY 13,97 | CNY 14,37 | CNY 13,80 | 10,45M |
| 2026-07-07 | CNY 14,10 | -%0,49 | CNY 14,30 | CNY 14,65 | CNY 13,90 | 12,65M |
| 2026-07-06 | CNY 14,17 | -%3,54 | CNY 14,70 | CNY 15,10 | CNY 14,15 | 10,57M |
| 2026-07-03 | CNY 14,69 | +%2,87 | CNY 14,29 | CNY 14,78 | CNY 14,02 | 12,39M |
| 2026-07-02 | CNY 14,28 | +%1,28 | CNY 13,97 | CNY 14,55 | CNY 13,82 | 14,52M |
| 2026-07-01 | CNY 14,10 | +%9,73 | CNY 13,00 | CNY 14,29 | CNY 12,71 | 14,89M |
| 2026-06-30 | CNY 12,85 | +%0,63 | CNY 12,73 | CNY 13,04 | CNY 12,51 | 6,36M |
| 2026-06-29 | CNY 12,77 | -%0,62 | CNY 13,05 | CNY 13,08 | CNY 12,40 | 7,47M |
| 2026-06-26 | CNY 12,85 | -%3,60 | CNY 13,12 | CNY 13,26 | CNY 12,78 | 9,26M |
| 2026-06-25 | CNY 13,33 | +%0,83 | CNY 13,10 | CNY 13,57 | CNY 13,00 | 11,12M |
| 2026-06-24 | CNY 13,22 | -%7,23 | CNY 14,10 | CNY 14,19 | CNY 13,10 | 13,53M |
| 2026-06-23 | CNY 14,25 | +%0,21 | CNY 14,10 | CNY 14,93 | CNY 14,08 | 14,19M |
| 2026-06-22 | CNY 14,22 | -%1,11 | CNY 14,26 | CNY 14,30 | CNY 13,38 | 13,38M |
| 2026-06-18 | CNY 14,38 | +%0,35 | CNY 14,23 | CNY 14,44 | CNY 13,87 | 7,84M |
| 2026-06-17 | CNY 14,33 | -%2,85 | CNY 14,68 | CNY 14,93 | CNY 14,15 | 9,74M |
| 2026-06-16 | CNY 14,75 | +%2,22 | CNY 14,40 | CNY 14,78 | CNY 14,02 | 9,56M |
| 2026-06-15 | CNY 14,43 | +%1,55 | CNY 14,35 | CNY 14,55 | CNY 14,00 | 9,16M |
| 2026-06-12 | CNY 14,21 | +%3,72 | CNY 13,94 | CNY 14,41 | CNY 13,41 | 12,72M |
| 2026-06-11 | CNY 13,70 | -%5,71 | CNY 14,35 | CNY 14,40 | CNY 13,54 | 14,28M |
| 2026-06-10 | CNY 14,53 | -%6,50 | CNY 15,34 | CNY 15,73 | CNY 14,24 | 16,21M |
| 2026-06-09 | CNY 15,54 | %0,00 | CNY 15,78 | CNY 15,84 | CNY 15,17 | 10,26M |
| 2026-06-08 | CNY 15,54 | -%4,90 | CNY 16,00 | CNY 16,63 | CNY 15,20 | 14,02M |
| 2026-06-05 | CNY 16,34 | +%1,74 | CNY 16,05 | CNY 16,55 | CNY 15,65 | 14,83M |
| 2026-06-04 | CNY 16,06 | -%0,25 | CNY 16,01 | CNY 16,86 | CNY 15,84 | 13,41M |
| 2026-06-03 | CNY 16,10 | -%3,59 | CNY 16,54 | CNY 16,54 | CNY 15,76 | 12,24M |
| 2026-06-02 | CNY 16,70 | -%5,01 | CNY 17,55 | CNY 17,56 | CNY 16,32 | 16,02M |
| 2026-06-01 | CNY 17,58 | +%1,85 | CNY 16,88 | CNY 17,77 | CNY 16,88 | 16,45M |
| 2026-05-29 | CNY 17,26 | +%0,64 | CNY 17,00 | CNY 17,65 | CNY 16,85 | 17,77M |
| 2026-05-28 | CNY 17,15 | -%4,72 | CNY 17,66 | CNY 18,00 | CNY 16,74 | 23,74M |
| 2026-05-27 | CNY 18,00 | +%1,64 | CNY 17,61 | CNY 18,28 | CNY 17,55 | 26,86M |
| 2026-05-26 | CNY 17,71 | -%0,34 | CNY 17,74 | CNY 18,48 | CNY 17,59 | 23,67M |