Merit Interactive Co., Ltd. Class A 300766
SZSE · Çin · Teknoloji Hizmetleri
CNY 21,19-0,35 (-%1,62)
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 21,19 | -%1,62 | CNY 21,70 | CNY 21,74 | CNY 21,12 | 8,55M |
| 2026-09-29 | CNY 21,54 | +%2,09 | CNY 21,01 | CNY 21,74 | CNY 21,00 | 9,62M |
| 2026-09-28 | CNY 21,10 | -%2,54 | CNY 21,65 | CNY 21,78 | CNY 20,95 | 9,38M |
| 2026-09-24 | CNY 21,65 | -%1,50 | CNY 21,98 | CNY 22,21 | CNY 21,65 | 9,14M |
| 2026-09-23 | CNY 21,98 | -%3,34 | CNY 22,54 | CNY 22,68 | CNY 21,98 | 13,35M |
| 2026-09-22 | CNY 22,74 | +%1,79 | CNY 22,60 | CNY 23,09 | CNY 22,46 | 19,73M |
| 2026-09-21 | CNY 22,34 | +%2,01 | CNY 22,35 | CNY 22,56 | CNY 22,00 | 16,71M |
| 2026-09-18 | CNY 21,90 | +%1,53 | CNY 21,69 | CNY 21,98 | CNY 21,68 | 10,92M |
| 2026-09-17 | CNY 21,57 | -%0,74 | CNY 21,65 | CNY 21,87 | CNY 21,45 | 9,52M |
| 2026-09-16 | CNY 21,73 | +%0,42 | CNY 21,62 | CNY 21,93 | CNY 21,36 | 10,46M |
| 2026-09-15 | CNY 21,64 | -%2,08 | CNY 22,21 | CNY 22,30 | CNY 21,62 | 13,15M |
| 2026-09-14 | CNY 22,10 | +%0,18 | CNY 21,76 | CNY 22,30 | CNY 21,73 | 13,47M |
| 2026-09-11 | CNY 22,06 | -%2,60 | CNY 22,24 | CNY 23,05 | CNY 21,82 | 21,71M |
| 2026-09-10 | CNY 22,65 | -%6,48 | CNY 23,69 | CNY 23,75 | CNY 22,65 | 30,28M |
| 2026-09-09 | CNY 24,22 | +%1,51 | CNY 23,77 | CNY 24,60 | CNY 22,81 | 37,92M |
| 2026-09-08 | CNY 23,86 | +%5,58 | CNY 22,59 | CNY 23,87 | CNY 22,20 | 29,07M |
| 2026-09-07 | CNY 22,60 | -%0,13 | CNY 22,68 | CNY 22,88 | CNY 22,31 | 14,99M |
| 2026-09-04 | CNY 22,63 | +%2,40 | CNY 22,40 | CNY 23,67 | CNY 22,35 | 29,87M |
| 2026-09-03 | CNY 22,10 | -%0,85 | CNY 22,52 | CNY 22,79 | CNY 22,03 | 14,00M |
| 2026-09-02 | CNY 22,29 | -%1,33 | CNY 22,20 | CNY 22,71 | CNY 22,15 | 15,75M |
| 2026-09-01 | CNY 22,59 | +%2,73 | CNY 22,07 | CNY 22,85 | CNY 21,92 | 26,58M |
| 2026-08-31 | CNY 21,99 | +%3,82 | CNY 20,90 | CNY 22,05 | CNY 20,90 | 22,95M |
| 2026-08-28 | CNY 21,18 | -%0,47 | CNY 21,46 | CNY 21,88 | CNY 21,12 | 20,22M |
| 2026-08-27 | CNY 21,28 | +%0,33 | CNY 21,08 | CNY 21,36 | CNY 21,01 | 12,64M |
| 2026-08-26 | CNY 21,21 | +%1,00 | CNY 21,00 | CNY 21,41 | CNY 20,81 | 11,80M |
| 2026-08-25 | CNY 21,00 | +%0,48 | CNY 20,77 | CNY 21,05 | CNY 20,55 | 10,85M |
| 2026-08-24 | CNY 20,90 | -%3,33 | CNY 21,78 | CNY 21,78 | CNY 20,62 | 13,73M |
| 2026-08-21 | CNY 21,62 | +%0,09 | CNY 21,50 | CNY 21,65 | CNY 21,00 | 11,15M |
| 2026-08-20 | CNY 21,60 | +%0,42 | CNY 21,80 | CNY 22,05 | CNY 21,47 | 14,71M |
| 2026-08-19 | CNY 21,51 | -%7,52 | CNY 22,68 | CNY 22,79 | CNY 21,51 | 22,59M |
| 2026-08-18 | CNY 23,26 | -%3,37 | CNY 23,98 | CNY 23,98 | CNY 22,94 | 23,67M |
| 2026-08-17 | CNY 24,07 | -%1,27 | CNY 24,29 | CNY 24,29 | CNY 23,30 | 28,53M |
| 2026-08-14 | CNY 24,38 | +%2,09 | CNY 24,09 | CNY 25,15 | CNY 23,36 | 33,73M |
| 2026-08-13 | CNY 23,88 | -%3,05 | CNY 25,30 | CNY 25,54 | CNY 23,88 | 39,90M |
| 2026-08-12 | CNY 24,63 | -%1,20 | CNY 25,18 | CNY 25,18 | CNY 24,19 | 32,34M |
| 2026-08-11 | CNY 24,93 | +%1,88 | CNY 25,15 | CNY 25,79 | CNY 24,00 | 48,12M |
| 2026-08-10 | CNY 24,47 | -%0,69 | CNY 24,64 | CNY 24,80 | CNY 24,05 | 19,68M |
| 2026-08-07 | CNY 24,64 | -%0,04 | CNY 24,80 | CNY 24,80 | CNY 23,69 | 33,14M |
| 2026-08-06 | CNY 24,65 | -%1,64 | CNY 24,51 | CNY 25,45 | CNY 24,50 | 37,63M |
| 2026-08-05 | CNY 25,06 | +%3,21 | CNY 24,17 | CNY 25,92 | CNY 24,00 | 50,12M |
| 2026-08-04 | CNY 24,28 | +%4,93 | CNY 23,44 | CNY 24,39 | CNY 23,25 | 40,01M |
| 2026-08-03 | CNY 23,14 | -%2,12 | CNY 23,46 | CNY 23,90 | CNY 22,85 | 38,98M |
| 2026-07-31 | CNY 23,64 | +%17,09 | CNY 20,60 | CNY 24,23 | CNY 20,60 | 73,31M |
| 2026-07-30 | CNY 20,19 | -%3,86 | CNY 20,84 | CNY 21,58 | CNY 20,18 | 25,48M |
| 2026-07-29 | CNY 21,00 | +%0,33 | CNY 21,00 | CNY 21,37 | CNY 20,30 | 21,63M |
| 2026-07-28 | CNY 20,93 | -%0,43 | CNY 20,69 | CNY 22,00 | CNY 20,58 | 23,20M |
| 2026-07-27 | CNY 21,02 | +%3,14 | CNY 20,08 | CNY 21,05 | CNY 19,68 | 27,79M |
| 2026-07-24 | CNY 20,38 | -%9,86 | CNY 22,00 | CNY 22,06 | CNY 20,29 | 39,59M |
| 2026-07-23 | CNY 22,61 | -%4,24 | CNY 23,28 | CNY 23,28 | CNY 22,22 | 37,77M |
| 2026-07-22 | CNY 23,61 | -%4,02 | CNY 24,00 | CNY 24,29 | CNY 23,23 | 48,43M |
| 2026-07-21 | CNY 24,60 | +%5,22 | CNY 22,50 | CNY 25,50 | CNY 22,20 | 72,87M |
| 2026-07-20 | CNY 23,38 | +%6,51 | CNY 21,36 | CNY 23,38 | CNY 21,13 | 63,37M |
| 2026-07-17 | CNY 21,95 | +%3,93 | CNY 21,51 | CNY 23,80 | CNY 21,49 | 60,39M |
| 2026-07-16 | CNY 21,12 | +%2,77 | CNY 20,49 | CNY 21,86 | CNY 20,41 | 33,64M |
| 2026-07-15 | CNY 20,55 | +%3,89 | CNY 20,51 | CNY 21,43 | CNY 20,22 | 27,59M |
| 2026-07-14 | CNY 19,78 | -%2,27 | CNY 20,18 | CNY 20,27 | CNY 19,00 | 16,66M |
| 2026-07-13 | CNY 20,24 | -%5,86 | CNY 21,48 | CNY 21,68 | CNY 20,16 | 18,59M |
| 2026-07-10 | CNY 21,50 | +%5,91 | CNY 20,26 | CNY 22,80 | CNY 20,07 | 32,65M |
| 2026-07-09 | CNY 20,30 | +%0,45 | CNY 20,36 | CNY 20,71 | CNY 19,67 | 18,03M |
| 2026-07-08 | CNY 20,21 | +%2,33 | CNY 19,72 | CNY 20,49 | CNY 19,49 | 19,26M |
| 2026-07-07 | CNY 19,75 | -%3,75 | CNY 20,52 | CNY 20,69 | CNY 19,67 | 12,89M |
| 2026-07-06 | CNY 20,52 | -%3,25 | CNY 21,14 | CNY 21,37 | CNY 20,51 | 11,86M |
| 2026-07-03 | CNY 21,21 | -%0,66 | CNY 21,22 | CNY 21,64 | CNY 21,12 | 13,35M |
| 2026-07-02 | CNY 21,35 | -%2,42 | CNY 22,00 | CNY 22,38 | CNY 21,30 | 18,17M |
| 2026-07-01 | CNY 21,88 | +%2,24 | CNY 21,40 | CNY 22,39 | CNY 21,24 | 17,81M |
| 2026-06-30 | CNY 21,40 | +%2,79 | CNY 21,01 | CNY 21,60 | CNY 20,76 | 14,94M |
| 2026-06-29 | CNY 20,82 | -%1,33 | CNY 21,22 | CNY 21,53 | CNY 20,53 | 14,31M |
| 2026-06-26 | CNY 21,10 | -%4,74 | CNY 22,23 | CNY 22,23 | CNY 21,03 | 18,31M |
| 2026-06-25 | CNY 22,15 | -%4,57 | CNY 23,11 | CNY 23,24 | CNY 22,12 | 18,37M |
| 2026-06-24 | CNY 23,21 | -%1,02 | CNY 23,30 | CNY 23,47 | CNY 22,74 | 14,80M |
| 2026-06-23 | CNY 23,45 | -%4,17 | CNY 24,10 | CNY 24,46 | CNY 23,34 | 19,69M |
| 2026-06-22 | CNY 24,47 | +%1,62 | CNY 23,91 | CNY 25,06 | CNY 23,56 | 28,49M |
| 2026-06-18 | CNY 24,08 | -%1,07 | CNY 24,48 | CNY 24,51 | CNY 23,80 | 17,48M |
| 2026-06-17 | CNY 24,34 | -%2,29 | CNY 25,40 | CNY 25,51 | CNY 24,17 | 25,91M |
| 2026-06-16 | CNY 24,91 | +%2,98 | CNY 24,10 | CNY 25,07 | CNY 23,62 | 21,64M |
| 2026-06-15 | CNY 24,19 | +%4,18 | CNY 23,49 | CNY 24,44 | CNY 23,40 | 13,60M |
| 2026-06-12 | CNY 23,22 | +%2,61 | CNY 23,10 | CNY 23,65 | CNY 22,78 | 15,40M |
| 2026-06-11 | CNY 22,63 | -%3,04 | CNY 23,10 | CNY 23,35 | CNY 22,44 | 14,18M |
| 2026-06-10 | CNY 23,34 | -%3,23 | CNY 23,91 | CNY 24,43 | CNY 23,06 | 15,13M |
| 2026-06-09 | CNY 24,12 | +%2,51 | CNY 23,97 | CNY 24,15 | CNY 23,37 | 12,71M |
| 2026-06-08 | CNY 23,53 | -%3,01 | CNY 23,50 | CNY 24,08 | CNY 23,13 | 15,30M |
| 2026-06-05 | CNY 24,26 | +%0,87 | CNY 24,20 | CNY 24,73 | CNY 23,50 | 18,18M |
| 2026-06-04 | CNY 24,05 | -%2,95 | CNY 24,58 | CNY 24,65 | CNY 23,86 | 15,54M |
| 2026-06-03 | CNY 24,78 | -%0,52 | CNY 24,67 | CNY 25,50 | CNY 24,51 | 16,45M |
| 2026-06-02 | CNY 24,91 | -%3,00 | CNY 25,99 | CNY 26,00 | CNY 24,30 | 18,87M |
| 2026-06-01 | CNY 25,68 | +%3,09 | CNY 24,90 | CNY 26,22 | CNY 24,78 | 23,02M |
| 2026-05-29 | CNY 24,91 | -%3,30 | CNY 25,57 | CNY 26,18 | CNY 24,79 | 19,71M |
| 2026-05-28 | CNY 25,76 | +%2,43 | CNY 25,22 | CNY 26,28 | CNY 24,51 | 26,57M |
| 2026-05-27 | CNY 25,15 | -%3,86 | CNY 26,15 | CNY 26,30 | CNY 24,95 | 18,42M |
| 2026-05-26 | CNY 26,16 | -%3,33 | CNY 26,79 | CNY 26,79 | CNY 25,63 | 21,19M |