WCON Electronics Co., Ltd. Class A 301328
SZSE · Çin · Elektronik Teknoloji
CNY 46,84-0,01 (-%0,02)
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 46,84 | -%0,02 | CNY 47,95 | CNY 48,20 | CNY 46,21 | 2,23M |
| 2026-09-29 | CNY 46,85 | +%0,75 | CNY 46,04 | CNY 47,74 | CNY 45,71 | 2,47M |
| 2026-09-28 | CNY 46,50 | -%7,72 | CNY 50,99 | CNY 51,88 | CNY 46,09 | 2,93M |
| 2026-09-24 | CNY 50,39 | -%3,15 | CNY 51,06 | CNY 52,86 | CNY 50,21 | 2,37M |
| 2026-09-23 | CNY 52,03 | +%0,70 | CNY 51,80 | CNY 52,65 | CNY 51,50 | 1,82M |
| 2026-09-22 | CNY 51,67 | -%2,69 | CNY 53,67 | CNY 53,80 | CNY 51,30 | 2,25M |
| 2026-09-21 | CNY 53,10 | +%0,68 | CNY 52,74 | CNY 53,75 | CNY 52,43 | 1,93M |
| 2026-09-18 | CNY 52,74 | +%1,68 | CNY 52,99 | CNY 53,37 | CNY 51,88 | 2,15M |
| 2026-09-17 | CNY 51,87 | +%0,66 | CNY 51,05 | CNY 53,40 | CNY 51,05 | 2,34M |
| 2026-09-16 | CNY 51,53 | +%2,75 | CNY 50,15 | CNY 52,37 | CNY 49,30 | 2,65M |
| 2026-09-15 | CNY 50,15 | -%1,05 | CNY 50,86 | CNY 51,23 | CNY 49,79 | 2,01M |
| 2026-09-14 | CNY 50,68 | +%2,59 | CNY 49,01 | CNY 51,03 | CNY 48,33 | 2,79M |
| 2026-09-11 | CNY 49,40 | -%1,40 | CNY 49,48 | CNY 50,00 | CNY 47,51 | 2,40M |
| 2026-09-10 | CNY 50,10 | -%1,14 | CNY 51,17 | CNY 51,17 | CNY 49,52 | 1,69M |
| 2026-09-09 | CNY 50,68 | +%0,76 | CNY 50,11 | CNY 51,60 | CNY 50,10 | 2,38M |
| 2026-09-08 | CNY 50,30 | -%3,18 | CNY 52,60 | CNY 52,79 | CNY 50,02 | 3,10M |
| 2026-09-07 | CNY 51,95 | +%1,25 | CNY 51,09 | CNY 52,85 | CNY 50,90 | 2,44M |
| 2026-09-04 | CNY 51,31 | -%2,51 | CNY 53,10 | CNY 54,50 | CNY 50,87 | 2,14M |
| 2026-09-03 | CNY 52,63 | -%0,13 | CNY 53,51 | CNY 56,22 | CNY 52,48 | 3,01M |
| 2026-09-02 | CNY 52,70 | -%1,59 | CNY 52,40 | CNY 53,27 | CNY 51,10 | 2,74M |
| 2026-09-01 | CNY 53,55 | -%2,78 | CNY 55,00 | CNY 55,69 | CNY 52,59 | 2,71M |
| 2026-08-31 | CNY 55,08 | +%2,36 | CNY 53,00 | CNY 55,40 | CNY 52,78 | 2,61M |
| 2026-08-28 | CNY 53,81 | -%3,74 | CNY 56,18 | CNY 57,16 | CNY 53,20 | 2,77M |
| 2026-08-27 | CNY 55,90 | +%4,76 | CNY 53,06 | CNY 56,19 | CNY 53,06 | 3,46M |
| 2026-08-26 | CNY 53,36 | -%3,28 | CNY 55,03 | CNY 55,66 | CNY 52,40 | 2,95M |
| 2026-08-25 | CNY 55,17 | -%3,77 | CNY 56,60 | CNY 57,40 | CNY 54,50 | 2,79M |
| 2026-08-24 | CNY 57,33 | -%2,83 | CNY 58,79 | CNY 58,91 | CNY 55,18 | 2,74M |
| 2026-08-21 | CNY 59,00 | -%0,72 | CNY 58,88 | CNY 60,41 | CNY 57,41 | 2,08M |
| 2026-08-20 | CNY 59,43 | +%3,77 | CNY 58,41 | CNY 60,82 | CNY 57,27 | 2,86M |
| 2026-08-19 | CNY 57,27 | -%11,31 | CNY 64,36 | CNY 64,36 | CNY 56,76 | 3,42M |
| 2026-08-18 | CNY 64,57 | +%2,14 | CNY 63,35 | CNY 64,70 | CNY 62,01 | 2,41M |
| 2026-08-17 | CNY 63,22 | +%2,88 | CNY 62,22 | CNY 63,45 | CNY 61,00 | 2,60M |
| 2026-08-14 | CNY 61,45 | +%4,15 | CNY 59,61 | CNY 61,60 | CNY 58,88 | 2,66M |
| 2026-08-13 | CNY 59,00 | -%2,07 | CNY 59,87 | CNY 61,49 | CNY 58,80 | 2,40M |
| 2026-08-12 | CNY 60,25 | +%1,76 | CNY 58,85 | CNY 60,51 | CNY 58,30 | 2,88M |
| 2026-08-11 | CNY 59,21 | -%1,23 | CNY 59,00 | CNY 61,00 | CNY 56,23 | 5,76M |
| 2026-08-10 | CNY 59,95 | +%13,28 | CNY 53,00 | CNY 60,60 | CNY 52,49 | 6,76M |
| 2026-08-07 | CNY 52,92 | +%0,88 | CNY 52,44 | CNY 53,55 | CNY 50,03 | 3,25M |
| 2026-08-06 | CNY 52,46 | +%9,00 | CNY 47,68 | CNY 52,81 | CNY 47,13 | 3,87M |
| 2026-08-05 | CNY 48,13 | +%5,20 | CNY 45,90 | CNY 48,59 | CNY 45,10 | 2,41M |
| 2026-08-04 | CNY 45,75 | +%7,22 | CNY 43,43 | CNY 46,33 | CNY 43,19 | 3,28M |
| 2026-08-03 | CNY 42,67 | -%4,86 | CNY 44,25 | CNY 44,85 | CNY 41,77 | 3,26M |
| 2026-07-31 | CNY 44,85 | +%2,44 | CNY 46,07 | CNY 48,59 | CNY 44,85 | 4,33M |
| 2026-07-30 | CNY 43,78 | -%13,48 | CNY 50,20 | CNY 50,20 | CNY 43,30 | 4,57M |
| 2026-07-29 | CNY 50,60 | -%3,95 | CNY 53,30 | CNY 53,58 | CNY 47,35 | 4,93M |
| 2026-07-28 | CNY 52,68 | -%8,61 | CNY 56,55 | CNY 58,23 | CNY 52,09 | 4,37M |
| 2026-07-27 | CNY 57,64 | -%0,02 | CNY 57,75 | CNY 57,97 | CNY 54,12 | 3,00M |
| 2026-07-24 | CNY 57,65 | -%2,06 | CNY 57,61 | CNY 60,25 | CNY 56,04 | 2,82M |
| 2026-07-23 | CNY 58,86 | -%1,41 | CNY 60,82 | CNY 60,84 | CNY 57,08 | 2,36M |
| 2026-07-22 | CNY 59,70 | -%2,45 | CNY 60,46 | CNY 63,42 | CNY 58,89 | 4,11M |
| 2026-07-21 | CNY 61,20 | +%14,44 | CNY 55,03 | CNY 61,35 | CNY 47,71 | 6,29M |
| 2026-07-20 | CNY 53,48 | -%2,76 | CNY 57,00 | CNY 60,60 | CNY 51,68 | 6,38M |
| 2026-07-17 | CNY 55,00 | -%11,59 | CNY 61,83 | CNY 62,00 | CNY 51,46 | 5,33M |
| 2026-07-16 | CNY 62,21 | -%3,74 | CNY 64,80 | CNY 67,19 | CNY 61,50 | 3,22M |
| 2026-07-15 | CNY 64,63 | -%2,75 | CNY 67,91 | CNY 68,02 | CNY 63,81 | 2,66M |
| 2026-07-14 | CNY 66,46 | -%2,26 | CNY 68,01 | CNY 68,79 | CNY 62,55 | 4,11M |
| 2026-07-13 | CNY 68,00 | -%3,59 | CNY 70,51 | CNY 73,08 | CNY 67,10 | 4,57M |
| 2026-07-10 | CNY 70,53 | +%1,05 | CNY 69,01 | CNY 74,30 | CNY 68,66 | 3,66M |
| 2026-07-09 | CNY 69,80 | +%4,02 | CNY 68,00 | CNY 73,93 | CNY 67,21 | 3,73M |
| 2026-07-08 | CNY 67,10 | -%5,40 | CNY 70,94 | CNY 72,59 | CNY 66,80 | 2,94M |
| 2026-07-07 | CNY 70,93 | -%6,05 | CNY 75,89 | CNY 75,89 | CNY 69,69 | 3,31M |
| 2026-07-06 | CNY 75,50 | -%8,27 | CNY 81,81 | CNY 82,22 | CNY 74,01 | 5,55M |
| 2026-07-03 | CNY 82,31 | +%2,05 | CNY 81,05 | CNY 85,98 | CNY 79,11 | 6,16M |
| 2026-07-02 | CNY 80,66 | +%0,07 | CNY 73,29 | CNY 84,71 | CNY 72,56 | 8,56M |
| 2026-07-01 | CNY 80,60 | +%13,20 | CNY 72,20 | CNY 80,69 | CNY 69,50 | 7,35M |
| 2026-06-30 | CNY 71,20 | +%0,56 | CNY 70,79 | CNY 72,60 | CNY 68,40 | 8,61M |
| 2026-06-29 | CNY 70,80 | +%18,69 | CNY 60,55 | CNY 71,58 | CNY 60,43 | 11,59M |
| 2026-06-26 | CNY 59,65 | -%5,78 | CNY 62,83 | CNY 64,79 | CNY 59,28 | 3,31M |
| 2026-06-25 | CNY 63,31 | -%1,86 | CNY 64,68 | CNY 65,94 | CNY 62,38 | 3,08M |
| 2026-06-24 | CNY 64,51 | -%1,80 | CNY 65,13 | CNY 65,71 | CNY 62,62 | 3,25M |
| 2026-06-23 | CNY 65,69 | +%2,15 | CNY 63,40 | CNY 68,25 | CNY 61,40 | 5,46M |
| 2026-06-22 | CNY 64,31 | +%5,17 | CNY 61,40 | CNY 65,10 | CNY 61,05 | 5,45M |
| 2026-06-18 | CNY 61,15 | -%3,27 | CNY 63,00 | CNY 63,64 | CNY 61,01 | 3,98M |
| 2026-06-17 | CNY 63,22 | +%6,36 | CNY 59,00 | CNY 65,80 | CNY 57,58 | 6,74M |
| 2026-06-16 | CNY 59,44 | +%8,41 | CNY 54,84 | CNY 60,51 | CNY 54,08 | 3,86M |
| 2026-06-15 | CNY 54,83 | +%6,86 | CNY 51,17 | CNY 54,99 | CNY 51,17 | 3,64M |
| 2026-06-12 | CNY 51,31 | -%4,77 | CNY 55,97 | CNY 55,97 | CNY 50,71 | 3,16M |
| 2026-06-11 | CNY 53,88 | -%0,06 | CNY 53,90 | CNY 54,54 | CNY 52,51 | 1,58M |
| 2026-06-10 | CNY 53,91 | -%0,02 | CNY 52,84 | CNY 54,40 | CNY 51,93 | 2,66M |
| 2026-06-09 | CNY 53,92 | +%1,47 | CNY 54,34 | CNY 55,39 | CNY 52,60 | 1,98M |
| 2026-06-08 | CNY 53,14 | -%7,90 | CNY 55,77 | CNY 56,21 | CNY 52,71 | 3,62M |
| 2026-06-05 | CNY 57,70 | +%2,85 | CNY 56,10 | CNY 58,40 | CNY 55,10 | 3,82M |
| 2026-06-04 | CNY 56,10 | +%0,72 | CNY 54,83 | CNY 57,40 | CNY 54,01 | 2,55M |
| 2026-06-03 | CNY 55,70 | +%2,20 | CNY 54,87 | CNY 57,88 | CNY 54,12 | 2,75M |
| 2026-06-02 | CNY 54,50 | +%1,38 | CNY 54,02 | CNY 55,53 | CNY 51,00 | 3,43M |
| 2026-06-01 | CNY 53,76 | -%3,85 | CNY 55,91 | CNY 56,39 | CNY 52,87 | 4,09M |
| 2026-05-29 | CNY 55,91 | -%9,94 | CNY 62,70 | CNY 62,96 | CNY 54,94 | 4,94M |
| 2026-05-28 | CNY 62,08 | +%2,80 | CNY 59,94 | CNY 62,22 | CNY 58,50 | 3,66M |
| 2026-05-27 | CNY 60,39 | +%0,15 | CNY 59,82 | CNY 61,75 | CNY 59,33 | 4,24M |
| 2026-05-26 | CNY 60,30 | -%1,43 | CNY 60,60 | CNY 61,85 | CNY 58,12 | 3,54M |