Beijing Dataway Horizon Co. Ltd. Class A 301169
SZSE · Çin · Ticari Hizmetler
CNY 50,37-0,70 (-%1,37)
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 50,37 | -%1,37 | CNY 51,06 | CNY 51,45 | CNY 50,20 | 977,74K |
| 2026-09-29 | CNY 51,07 | +%0,06 | CNY 50,84 | CNY 51,73 | CNY 50,32 | 797,20K |
| 2026-09-28 | CNY 51,04 | -%4,06 | CNY 53,20 | CNY 53,20 | CNY 49,60 | 1,42M |
| 2026-09-24 | CNY 53,20 | -%3,10 | CNY 54,54 | CNY 55,21 | CNY 53,00 | 1,27M |
| 2026-09-23 | CNY 54,90 | -%0,71 | CNY 55,30 | CNY 55,36 | CNY 54,01 | 1,51M |
| 2026-09-22 | CNY 55,29 | +%2,66 | CNY 54,02 | CNY 56,58 | CNY 54,02 | 2,27M |
| 2026-09-21 | CNY 53,86 | -%2,74 | CNY 55,04 | CNY 55,59 | CNY 52,83 | 1,75M |
| 2026-09-18 | CNY 55,38 | +%6,19 | CNY 52,69 | CNY 55,97 | CNY 52,68 | 2,35M |
| 2026-09-17 | CNY 52,15 | +%0,64 | CNY 51,90 | CNY 53,20 | CNY 51,04 | 1,39M |
| 2026-09-16 | CNY 51,82 | +%1,75 | CNY 50,89 | CNY 52,20 | CNY 48,33 | 2,15M |
| 2026-09-15 | CNY 50,93 | -%3,91 | CNY 53,01 | CNY 54,17 | CNY 50,76 | 1,90M |
| 2026-09-14 | CNY 53,00 | -%3,79 | CNY 55,13 | CNY 55,90 | CNY 52,45 | 1,46M |
| 2026-09-11 | CNY 55,09 | -%4,06 | CNY 56,56 | CNY 57,70 | CNY 52,60 | 1,73M |
| 2026-09-10 | CNY 57,42 | -%0,76 | CNY 57,48 | CNY 59,28 | CNY 56,81 | 1,29M |
| 2026-09-09 | CNY 57,86 | -%0,36 | CNY 58,08 | CNY 58,93 | CNY 56,51 | 1,79M |
| 2026-09-08 | CNY 58,07 | +%2,24 | CNY 57,38 | CNY 59,28 | CNY 56,05 | 1,94M |
| 2026-09-07 | CNY 56,80 | +%4,45 | CNY 54,40 | CNY 56,82 | CNY 54,01 | 1,70M |
| 2026-09-04 | CNY 54,38 | -%1,32 | CNY 55,26 | CNY 57,56 | CNY 54,00 | 2,12M |
| 2026-09-03 | CNY 55,11 | +%0,31 | CNY 55,28 | CNY 56,08 | CNY 54,55 | 1,38M |
| 2026-09-02 | CNY 54,94 | +%0,16 | CNY 54,00 | CNY 55,27 | CNY 53,30 | 1,37M |
| 2026-09-01 | CNY 54,85 | -%0,80 | CNY 55,10 | CNY 56,09 | CNY 53,40 | 1,76M |
| 2026-08-31 | CNY 55,29 | +%2,52 | CNY 52,76 | CNY 56,00 | CNY 52,35 | 1,83M |
| 2026-08-28 | CNY 53,93 | -%2,72 | CNY 55,44 | CNY 56,18 | CNY 53,80 | 2,40M |
| 2026-08-27 | CNY 55,44 | +%10,92 | CNY 49,75 | CNY 55,50 | CNY 49,75 | 2,53M |
| 2026-08-26 | CNY 49,98 | -%2,13 | CNY 51,25 | CNY 51,44 | CNY 49,61 | 1,04M |
| 2026-08-25 | CNY 51,07 | +%0,63 | CNY 50,75 | CNY 51,57 | CNY 49,13 | 705,60K |
| 2026-08-24 | CNY 50,75 | -%2,44 | CNY 52,20 | CNY 52,20 | CNY 49,61 | 1,10M |
| 2026-08-21 | CNY 52,02 | +%0,83 | CNY 51,59 | CNY 52,44 | CNY 49,93 | 1,01M |
| 2026-08-20 | CNY 51,59 | +%2,06 | CNY 51,56 | CNY 52,30 | CNY 50,38 | 1,22M |
| 2026-08-19 | CNY 50,55 | -%8,26 | CNY 53,96 | CNY 54,22 | CNY 50,50 | 1,68M |
| 2026-08-18 | CNY 55,10 | +%0,15 | CNY 55,02 | CNY 55,76 | CNY 53,00 | 2,10M |
| 2026-08-17 | CNY 55,02 | +%3,83 | CNY 53,43 | CNY 55,37 | CNY 52,99 | 1,43M |
| 2026-08-14 | CNY 52,99 | +%0,47 | CNY 53,68 | CNY 54,21 | CNY 51,88 | 999,69K |
| 2026-08-13 | CNY 52,74 | -%0,90 | CNY 53,98 | CNY 55,20 | CNY 52,59 | 1,71M |
| 2026-08-12 | CNY 53,22 | +%3,50 | CNY 51,03 | CNY 53,30 | CNY 50,43 | 1,66M |
| 2026-08-11 | CNY 51,42 | -%3,22 | CNY 53,00 | CNY 53,00 | CNY 51,00 | 1,93M |
| 2026-08-10 | CNY 53,13 | -%4,58 | CNY 55,86 | CNY 57,38 | CNY 52,88 | 2,33M |
| 2026-08-07 | CNY 55,68 | +%0,20 | CNY 56,16 | CNY 56,16 | CNY 52,01 | 2,43M |
| 2026-08-06 | CNY 55,57 | +%2,74 | CNY 54,45 | CNY 56,18 | CNY 53,18 | 3,27M |
| 2026-08-05 | CNY 54,09 | +%6,58 | CNY 51,50 | CNY 55,29 | CNY 50,50 | 3,37M |
| 2026-08-04 | CNY 50,75 | +%13,99 | CNY 45,40 | CNY 51,48 | CNY 44,30 | 3,35M |
| 2026-08-03 | CNY 44,52 | +%2,09 | CNY 43,27 | CNY 44,90 | CNY 42,56 | 1,79M |
| 2026-07-31 | CNY 43,61 | +%8,51 | CNY 42,08 | CNY 44,94 | CNY 41,99 | 2,62M |
| 2026-07-30 | CNY 40,19 | -%10,99 | CNY 44,75 | CNY 45,97 | CNY 39,80 | 2,33M |
| 2026-07-29 | CNY 45,15 | -%2,08 | CNY 46,20 | CNY 46,90 | CNY 44,00 | 1,15M |
| 2026-07-28 | CNY 46,11 | -%2,99 | CNY 48,00 | CNY 48,12 | CNY 45,90 | 1,08M |
| 2026-07-27 | CNY 47,53 | +%1,78 | CNY 46,70 | CNY 48,50 | CNY 46,11 | 1,33M |
| 2026-07-24 | CNY 46,70 | -%4,32 | CNY 47,84 | CNY 48,78 | CNY 46,00 | 1,66M |
| 2026-07-23 | CNY 48,81 | +%5,04 | CNY 46,02 | CNY 50,44 | CNY 46,02 | 1,86M |
| 2026-07-22 | CNY 46,47 | -%2,84 | CNY 48,02 | CNY 49,48 | CNY 46,06 | 1,69M |
| 2026-07-21 | CNY 47,83 | +%3,82 | CNY 46,99 | CNY 47,91 | CNY 41,40 | 2,55M |
| 2026-07-20 | CNY 46,07 | -%8,66 | CNY 51,45 | CNY 52,97 | CNY 45,57 | 2,26M |
| 2026-07-17 | CNY 50,44 | -%8,72 | CNY 55,25 | CNY 55,65 | CNY 49,80 | 1,75M |
| 2026-07-16 | CNY 55,26 | -%2,78 | CNY 56,13 | CNY 57,66 | CNY 54,61 | 1,31M |
| 2026-07-15 | CNY 56,84 | -%1,15 | CNY 57,76 | CNY 58,88 | CNY 56,20 | 1,10M |
| 2026-07-14 | CNY 57,50 | +%1,59 | CNY 56,29 | CNY 57,60 | CNY 54,60 | 1,87M |
| 2026-07-13 | CNY 56,60 | -%10,40 | CNY 64,54 | CNY 64,54 | CNY 51,15 | 2,51M |
| 2026-07-10 | CNY 63,17 | -%2,17 | CNY 65,05 | CNY 66,79 | CNY 63,07 | 1,15M |
| 2026-07-09 | CNY 64,57 | -%1,03 | CNY 65,83 | CNY 66,83 | CNY 62,50 | 1,28M |
| 2026-07-08 | CNY 65,24 | -%0,37 | CNY 65,51 | CNY 66,80 | CNY 63,35 | 1,13M |
| 2026-07-07 | CNY 65,48 | -%5,93 | CNY 68,30 | CNY 69,27 | CNY 65,28 | 1,18M |
| 2026-07-06 | CNY 69,61 | -%0,54 | CNY 71,00 | CNY 71,00 | CNY 66,00 | 1,39M |
| 2026-07-03 | CNY 69,99 | -%2,71 | CNY 72,00 | CNY 72,81 | CNY 69,83 | 1,14M |
| 2026-07-02 | CNY 71,94 | +%1,14 | CNY 71,80 | CNY 75,75 | CNY 69,76 | 1,79M |
| 2026-07-01 | CNY 71,13 | +%0,67 | CNY 72,00 | CNY 73,50 | CNY 70,29 | 1,25M |
| 2026-06-30 | CNY 70,66 | -%0,44 | CNY 71,00 | CNY 72,69 | CNY 70,25 | 1,04M |
| 2026-06-29 | CNY 70,97 | -%1,72 | CNY 72,77 | CNY 74,27 | CNY 69,03 | 2,03M |
| 2026-06-26 | CNY 72,21 | -%3,72 | CNY 73,88 | CNY 75,05 | CNY 71,50 | 1,50M |
| 2026-06-25 | CNY 75,00 | -%1,69 | CNY 75,75 | CNY 80,23 | CNY 73,59 | 1,95M |
| 2026-06-24 | CNY 76,29 | +%2,07 | CNY 73,79 | CNY 78,47 | CNY 72,20 | 1,80M |
| 2026-06-23 | CNY 74,74 | -%4,90 | CNY 78,35 | CNY 79,22 | CNY 73,34 | 1,57M |
| 2026-06-22 | CNY 78,59 | -%0,01 | CNY 78,65 | CNY 79,89 | CNY 75,10 | 1,84M |
| 2026-06-18 | CNY 78,60 | -%0,69 | CNY 79,11 | CNY 81,43 | CNY 78,59 | 1,63M |
| 2026-06-17 | CNY 79,15 | +%0,20 | CNY 78,85 | CNY 82,50 | CNY 77,72 | 2,42M |
| 2026-06-16 | CNY 78,99 | +%6,37 | CNY 74,60 | CNY 79,45 | CNY 73,86 | 1,95M |
| 2026-06-15 | CNY 74,26 | +%0,61 | CNY 73,44 | CNY 74,78 | CNY 73,00 | 1,36M |
| 2026-06-12 | CNY 73,81 | +%0,24 | CNY 74,35 | CNY 75,96 | CNY 73,10 | 1,30M |
| 2026-06-11 | CNY 73,63 | -%1,22 | CNY 73,90 | CNY 75,36 | CNY 72,01 | 1,31M |
| 2026-06-10 | CNY 74,54 | -%3,82 | CNY 76,80 | CNY 77,20 | CNY 73,60 | 1,51M |
| 2026-06-09 | CNY 77,50 | +%3,33 | CNY 76,50 | CNY 77,99 | CNY 74,55 | 1,49M |
| 2026-06-08 | CNY 75,00 | -%4,53 | CNY 75,02 | CNY 77,60 | CNY 73,85 | 1,36M |
| 2026-06-05 | CNY 78,56 | +%0,20 | CNY 78,55 | CNY 79,64 | CNY 75,00 | 1,31M |
| 2026-06-04 | CNY 78,40 | +%0,46 | CNY 77,79 | CNY 78,99 | CNY 76,50 | 1,16M |
| 2026-06-03 | CNY 78,04 | -%1,35 | CNY 79,12 | CNY 81,06 | CNY 77,00 | 1,34M |
| 2026-06-02 | CNY 79,11 | -%0,96 | CNY 79,15 | CNY 80,87 | CNY 75,79 | 1,37M |
| 2026-06-01 | CNY 79,88 | -%1,24 | CNY 80,81 | CNY 82,88 | CNY 79,25 | 1,71M |
| 2026-05-29 | CNY 80,88 | -%6,73 | CNY 88,14 | CNY 88,88 | CNY 80,01 | 2,33M |
| 2026-05-28 | CNY 86,72 | -%0,03 | CNY 86,75 | CNY 87,90 | CNY 84,84 | 1,41M |
| 2026-05-27 | CNY 86,75 | -%4,55 | CNY 90,87 | CNY 91,79 | CNY 86,54 | 1,56M |
| 2026-05-26 | CNY 90,89 | -%0,97 | CNY 91,72 | CNY 91,79 | CNY 87,69 | 1,90M |