Ovctek China, Inc. Class A 300595
SZSE · Çin · Sağlık Teknolojisi
CNY 10,16+0,17 (+%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 10,16 | +%1,70 | CNY 10,06 | CNY 10,21 | CNY 9,98 | 5,96M |
| 2026-09-29 | CNY 9,99 | -%0,30 | CNY 10,03 | CNY 10,12 | CNY 9,96 | 4,25M |
| 2026-09-28 | CNY 10,02 | -%0,69 | CNY 10,12 | CNY 10,17 | CNY 9,94 | 5,84M |
| 2026-09-24 | CNY 10,09 | -%1,75 | CNY 10,27 | CNY 10,34 | CNY 10,07 | 6,09M |
| 2026-09-23 | CNY 10,27 | +%0,49 | CNY 10,20 | CNY 10,58 | CNY 10,20 | 8,24M |
| 2026-09-22 | CNY 10,22 | +%0,20 | CNY 10,20 | CNY 10,26 | CNY 10,15 | 5,79M |
| 2026-09-21 | CNY 10,20 | +%1,59 | CNY 10,06 | CNY 10,22 | CNY 10,04 | 7,37M |
| 2026-09-18 | CNY 10,04 | +%0,60 | CNY 10,02 | CNY 10,11 | CNY 10,00 | 6,44M |
| 2026-09-17 | CNY 9,98 | +%0,40 | CNY 9,95 | CNY 10,01 | CNY 9,91 | 4,46M |
| 2026-09-16 | CNY 9,94 | +%0,40 | CNY 9,93 | CNY 9,98 | CNY 9,78 | 5,15M |
| 2026-09-15 | CNY 9,90 | -%1,20 | CNY 10,00 | CNY 10,03 | CNY 9,87 | 4,89M |
| 2026-09-14 | CNY 10,02 | +%0,70 | CNY 9,85 | CNY 10,06 | CNY 9,82 | 8,44M |
| 2026-09-11 | CNY 9,95 | -%6,92 | CNY 10,06 | CNY 10,35 | CNY 9,86 | 21,51M |
| 2026-09-10 | CNY 10,69 | -%1,38 | CNY 10,81 | CNY 10,83 | CNY 10,66 | 5,94M |
| 2026-09-09 | CNY 10,84 | -%1,90 | CNY 11,05 | CNY 11,05 | CNY 10,82 | 8,04M |
| 2026-09-08 | CNY 11,05 | +%0,64 | CNY 10,98 | CNY 11,11 | CNY 10,92 | 6,48M |
| 2026-09-07 | CNY 10,98 | -%0,54 | CNY 11,08 | CNY 11,10 | CNY 10,91 | 5,96M |
| 2026-09-04 | CNY 11,04 | +%1,38 | CNY 10,98 | CNY 11,20 | CNY 10,91 | 10,10M |
| 2026-09-03 | CNY 10,89 | -%0,73 | CNY 11,01 | CNY 11,20 | CNY 10,88 | 7,55M |
| 2026-09-02 | CNY 10,97 | -%1,79 | CNY 11,08 | CNY 11,14 | CNY 10,93 | 6,83M |
| 2026-09-01 | CNY 11,17 | +%0,72 | CNY 11,13 | CNY 11,17 | CNY 11,05 | 7,46M |
| 2026-08-31 | CNY 11,09 | +%1,19 | CNY 10,96 | CNY 11,14 | CNY 10,88 | 7,61M |
| 2026-08-28 | CNY 10,96 | -%0,81 | CNY 11,04 | CNY 11,08 | CNY 10,94 | 5,23M |
| 2026-08-27 | CNY 11,05 | -%0,27 | CNY 11,06 | CNY 11,11 | CNY 10,95 | 5,64M |
| 2026-08-26 | CNY 11,08 | +%1,09 | CNY 10,96 | CNY 11,15 | CNY 10,90 | 7,51M |
| 2026-08-25 | CNY 10,96 | +%2,33 | CNY 10,70 | CNY 10,97 | CNY 10,68 | 8,47M |
| 2026-08-24 | CNY 10,71 | -%2,64 | CNY 11,01 | CNY 11,05 | CNY 10,67 | 11,74M |
| 2026-08-21 | CNY 11,00 | -%3,25 | CNY 11,26 | CNY 11,32 | CNY 10,93 | 11,05M |
| 2026-08-20 | CNY 11,37 | +%3,84 | CNY 11,09 | CNY 11,66 | CNY 11,05 | 17,37M |
| 2026-08-19 | CNY 10,95 | -%2,75 | CNY 11,27 | CNY 11,34 | CNY 10,92 | 9,71M |
| 2026-08-18 | CNY 11,26 | -%1,92 | CNY 11,46 | CNY 11,50 | CNY 11,18 | 9,64M |
| 2026-08-17 | CNY 11,48 | -%0,43 | CNY 11,52 | CNY 11,54 | CNY 11,26 | 11,22M |
| 2026-08-14 | CNY 11,53 | -%1,87 | CNY 11,72 | CNY 11,85 | CNY 11,49 | 10,41M |
| 2026-08-13 | CNY 11,75 | +%0,43 | CNY 11,68 | CNY 11,92 | CNY 11,54 | 13,61M |
| 2026-08-12 | CNY 11,70 | -%0,76 | CNY 11,78 | CNY 11,88 | CNY 11,65 | 9,88M |
| 2026-08-11 | CNY 11,79 | +%0,26 | CNY 11,65 | CNY 11,98 | CNY 11,65 | 14,26M |
| 2026-08-10 | CNY 11,76 | +%3,34 | CNY 11,43 | CNY 12,04 | CNY 11,39 | 24,93M |
| 2026-08-07 | CNY 11,38 | +%1,88 | CNY 11,13 | CNY 11,39 | CNY 10,98 | 14,22M |
| 2026-08-06 | CNY 11,17 | -%2,10 | CNY 11,43 | CNY 11,46 | CNY 11,10 | 10,49M |
| 2026-08-05 | CNY 11,41 | -%0,78 | CNY 11,48 | CNY 11,55 | CNY 11,37 | 7,99M |
| 2026-08-04 | CNY 11,50 | -%0,61 | CNY 11,62 | CNY 11,66 | CNY 11,46 | 8,09M |
| 2026-08-03 | CNY 11,57 | +%0,87 | CNY 11,43 | CNY 11,60 | CNY 11,41 | 8,35M |
| 2026-07-31 | CNY 11,47 | +%0,97 | CNY 11,21 | CNY 11,49 | CNY 11,20 | 11,53M |
| 2026-07-30 | CNY 11,36 | +%1,79 | CNY 11,10 | CNY 11,50 | CNY 11,10 | 13,07M |
| 2026-07-29 | CNY 11,16 | +%2,95 | CNY 10,85 | CNY 11,23 | CNY 10,85 | 11,85M |
| 2026-07-28 | CNY 10,84 | -%0,46 | CNY 10,82 | CNY 10,95 | CNY 10,75 | 7,76M |
| 2026-07-27 | CNY 10,89 | +%3,12 | CNY 10,52 | CNY 11,03 | CNY 10,52 | 13,32M |
| 2026-07-24 | CNY 10,56 | -%4,61 | CNY 10,98 | CNY 11,06 | CNY 10,55 | 10,22M |
| 2026-07-23 | CNY 11,07 | +%0,36 | CNY 10,96 | CNY 11,07 | CNY 10,79 | 9,35M |
| 2026-07-22 | CNY 11,03 | -%0,45 | CNY 10,98 | CNY 11,11 | CNY 10,83 | 13,35M |
| 2026-07-21 | CNY 11,08 | -%0,89 | CNY 11,12 | CNY 11,32 | CNY 11,02 | 13,07M |
| 2026-07-20 | CNY 11,18 | +%1,54 | CNY 11,00 | CNY 11,22 | CNY 10,88 | 13,63M |
| 2026-07-17 | CNY 11,01 | -%3,93 | CNY 11,42 | CNY 11,54 | CNY 11,00 | 16,66M |
| 2026-07-16 | CNY 11,46 | +%2,69 | CNY 11,05 | CNY 11,58 | CNY 11,05 | 17,47M |
| 2026-07-15 | CNY 11,16 | +%3,14 | CNY 10,75 | CNY 11,28 | CNY 10,71 | 16,01M |
| 2026-07-14 | CNY 10,82 | +%2,27 | CNY 10,64 | CNY 10,88 | CNY 10,56 | 11,06M |
| 2026-07-13 | CNY 10,58 | -%1,21 | CNY 10,68 | CNY 10,77 | CNY 10,52 | 10,36M |
| 2026-07-10 | CNY 10,71 | +%1,61 | CNY 10,47 | CNY 10,93 | CNY 10,29 | 13,31M |
| 2026-07-09 | CNY 10,54 | -%1,13 | CNY 10,63 | CNY 10,81 | CNY 10,44 | 8,34M |
| 2026-07-08 | CNY 10,66 | +%0,28 | CNY 10,64 | CNY 10,78 | CNY 10,50 | 8,93M |
| 2026-07-07 | CNY 10,63 | -%3,97 | CNY 11,02 | CNY 11,02 | CNY 10,60 | 9,68M |
| 2026-07-06 | CNY 11,07 | -%0,09 | CNY 11,01 | CNY 11,22 | CNY 10,98 | 10,76M |
| 2026-07-03 | CNY 11,08 | +%1,74 | CNY 10,96 | CNY 11,16 | CNY 10,82 | 9,50M |
| 2026-07-02 | CNY 10,89 | -%0,46 | CNY 10,94 | CNY 11,23 | CNY 10,85 | 11,26M |
| 2026-07-01 | CNY 10,94 | +%3,89 | CNY 10,48 | CNY 11,01 | CNY 10,38 | 14,67M |
| 2026-06-30 | CNY 10,53 | -%3,04 | CNY 10,77 | CNY 10,85 | CNY 10,48 | 10,11M |
| 2026-06-29 | CNY 10,86 | +%4,83 | CNY 10,36 | CNY 11,02 | CNY 10,19 | 15,29M |
| 2026-06-26 | CNY 10,36 | -%4,52 | CNY 10,81 | CNY 10,91 | CNY 10,36 | 9,55M |
| 2026-06-25 | CNY 10,85 | -%0,09 | CNY 10,83 | CNY 10,97 | CNY 10,48 | 10,01M |
| 2026-06-24 | CNY 10,86 | -%2,69 | CNY 11,26 | CNY 11,37 | CNY 10,86 | 9,43M |
| 2026-06-23 | CNY 11,16 | +%0,72 | CNY 11,04 | CNY 11,42 | CNY 11,02 | 10,06M |
| 2026-06-22 | CNY 11,08 | +%0,54 | CNY 10,95 | CNY 11,08 | CNY 10,59 | 11,74M |
| 2026-06-18 | CNY 11,02 | -%1,52 | CNY 11,19 | CNY 11,28 | CNY 11,00 | 6,91M |
| 2026-06-17 | CNY 11,19 | +%0,09 | CNY 11,18 | CNY 11,23 | CNY 11,04 | 6,26M |
| 2026-06-16 | CNY 11,18 | -%0,80 | CNY 11,26 | CNY 11,26 | CNY 11,09 | 6,27M |
| 2026-06-15 | CNY 11,27 | -%0,35 | CNY 11,29 | CNY 11,47 | CNY 11,17 | 7,77M |
| 2026-06-12 | CNY 11,31 | +%3,10 | CNY 11,02 | CNY 11,41 | CNY 10,90 | 10,77M |
| 2026-06-11 | CNY 10,97 | -%1,35 | CNY 11,05 | CNY 11,18 | CNY 10,86 | 6,40M |
| 2026-06-10 | CNY 11,12 | +%1,09 | CNY 10,98 | CNY 11,13 | CNY 10,89 | 6,53M |
| 2026-06-09 | CNY 11,00 | -%0,90 | CNY 11,10 | CNY 11,17 | CNY 10,93 | 7,02M |
| 2026-06-08 | CNY 11,10 | -%3,90 | CNY 11,43 | CNY 11,52 | CNY 10,98 | 9,78M |
| 2026-06-05 | CNY 11,55 | +%0,87 | CNY 11,50 | CNY 11,64 | CNY 11,46 | 6,13M |
| 2026-06-04 | CNY 11,45 | -%2,88 | CNY 11,74 | CNY 11,82 | CNY 11,35 | 9,34M |
| 2026-06-03 | CNY 11,79 | -%1,75 | CNY 11,99 | CNY 11,99 | CNY 11,73 | 8,04M |
| 2026-06-02 | CNY 12,00 | -%1,56 | CNY 12,14 | CNY 12,22 | CNY 12,00 | 6,47M |
| 2026-06-01 | CNY 12,19 | +%0,91 | CNY 12,05 | CNY 12,20 | CNY 11,99 | 7,08M |
| 2026-05-29 | CNY 12,08 | +%1,51 | CNY 11,93 | CNY 12,28 | CNY 11,88 | 11,36M |
| 2026-05-28 | CNY 11,90 | -%1,49 | CNY 12,05 | CNY 12,08 | CNY 11,76 | 8,41M |
| 2026-05-27 | CNY 12,08 | -%1,06 | CNY 12,19 | CNY 12,28 | CNY 11,86 | 9,49M |
| 2026-05-26 | CNY 12,21 | -%2,71 | CNY 12,52 | CNY 12,52 | CNY 12,08 | 9,98M |