Ongoal Technology Co., Ltd. Class A 301662
SZSE · Çin · Üretici İmalatı
CNY 73,89+3,84 (+%5,48)
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 73,89 | +%5,48 | CNY 69,77 | CNY 74,98 | CNY 67,50 | 8,78M |
| 2026-09-29 | CNY 70,05 | +%11,54 | CNY 64,93 | CNY 70,42 | CNY 63,80 | 6,63M |
| 2026-09-28 | CNY 62,80 | -%3,95 | CNY 65,00 | CNY 65,41 | CNY 61,37 | 2,24M |
| 2026-09-24 | CNY 65,38 | -%3,38 | CNY 67,57 | CNY 67,80 | CNY 65,26 | 1,86M |
| 2026-09-23 | CNY 67,67 | +%1,03 | CNY 66,85 | CNY 68,21 | CNY 66,50 | 2,16M |
| 2026-09-22 | CNY 66,98 | -%1,54 | CNY 68,43 | CNY 68,43 | CNY 66,60 | 2,16M |
| 2026-09-21 | CNY 68,03 | -%1,00 | CNY 68,72 | CNY 69,35 | CNY 67,42 | 2,73M |
| 2026-09-18 | CNY 68,72 | +%0,69 | CNY 68,44 | CNY 69,66 | CNY 68,15 | 3,19M |
| 2026-09-17 | CNY 68,25 | -%1,12 | CNY 68,60 | CNY 69,62 | CNY 67,70 | 4,24M |
| 2026-09-16 | CNY 69,02 | +%2,25 | CNY 67,85 | CNY 69,21 | CNY 65,03 | 7,00M |
| 2026-09-15 | CNY 67,50 | +%15,03 | CNY 59,19 | CNY 70,42 | CNY 59,00 | 9,24M |
| 2026-09-14 | CNY 58,68 | +%1,29 | CNY 57,50 | CNY 59,36 | CNY 57,02 | 1,64M |
| 2026-09-11 | CNY 57,93 | -%2,54 | CNY 58,65 | CNY 58,96 | CNY 56,45 | 2,12M |
| 2026-09-10 | CNY 59,44 | -%1,87 | CNY 60,06 | CNY 60,33 | CNY 59,17 | 1,70M |
| 2026-09-09 | CNY 60,57 | -%1,93 | CNY 61,39 | CNY 62,18 | CNY 60,39 | 2,31M |
| 2026-09-08 | CNY 61,76 | -%1,42 | CNY 62,94 | CNY 63,35 | CNY 61,45 | 2,67M |
| 2026-09-07 | CNY 62,65 | -%0,08 | CNY 62,06 | CNY 63,29 | CNY 61,96 | 2,31M |
| 2026-09-04 | CNY 62,70 | -%4,75 | CNY 65,15 | CNY 66,33 | CNY 62,20 | 3,24M |
| 2026-09-03 | CNY 65,83 | +%0,83 | CNY 65,08 | CNY 66,80 | CNY 63,63 | 3,90M |
| 2026-09-02 | CNY 65,29 | -%7,73 | CNY 69,50 | CNY 69,57 | CNY 65,23 | 4,99M |
| 2026-09-01 | CNY 70,76 | -%6,09 | CNY 73,86 | CNY 74,70 | CNY 70,58 | 5,20M |
| 2026-08-31 | CNY 75,35 | -%4,70 | CNY 78,56 | CNY 78,60 | CNY 73,15 | 7,49M |
| 2026-08-28 | CNY 79,07 | +%6,28 | CNY 73,40 | CNY 84,00 | CNY 72,68 | 8,08M |
| 2026-08-27 | CNY 74,40 | -%2,26 | CNY 75,36 | CNY 75,95 | CNY 67,01 | 8,22M |
| 2026-08-26 | CNY 76,12 | +%8,06 | CNY 70,39 | CNY 79,28 | CNY 70,06 | 6,10M |
| 2026-08-25 | CNY 70,44 | -%1,45 | CNY 70,06 | CNY 73,45 | CNY 69,48 | 3,62M |
| 2026-08-24 | CNY 71,48 | +%5,46 | CNY 67,80 | CNY 73,84 | CNY 67,61 | 4,39M |
| 2026-08-21 | CNY 67,78 | +%1,32 | CNY 66,48 | CNY 68,35 | CNY 65,11 | 1,37M |
| 2026-08-20 | CNY 66,90 | -%0,27 | CNY 67,60 | CNY 68,40 | CNY 66,21 | 1,38M |
| 2026-08-19 | CNY 67,08 | -%6,63 | CNY 70,54 | CNY 70,90 | CNY 67,00 | 2,19M |
| 2026-08-18 | CNY 71,84 | -%1,79 | CNY 73,10 | CNY 74,46 | CNY 71,31 | 2,14M |
| 2026-08-17 | CNY 73,15 | +%4,19 | CNY 69,56 | CNY 73,26 | CNY 69,55 | 3,02M |
| 2026-08-14 | CNY 70,21 | +%0,31 | CNY 70,01 | CNY 71,39 | CNY 68,93 | 1,89M |
| 2026-08-13 | CNY 69,99 | -%2,56 | CNY 71,50 | CNY 72,50 | CNY 69,99 | 2,20M |
| 2026-08-12 | CNY 71,83 | +%0,90 | CNY 71,98 | CNY 73,20 | CNY 71,07 | 2,22M |
| 2026-08-11 | CNY 71,19 | +%0,27 | CNY 70,44 | CNY 72,90 | CNY 70,14 | 2,88M |
| 2026-08-10 | CNY 71,00 | -%0,03 | CNY 71,78 | CNY 72,18 | CNY 69,81 | 2,15M |
| 2026-08-07 | CNY 71,02 | +%1,11 | CNY 70,08 | CNY 71,39 | CNY 68,13 | 2,83M |
| 2026-08-06 | CNY 70,24 | -%1,83 | CNY 71,00 | CNY 72,05 | CNY 69,31 | 2,63M |
| 2026-08-05 | CNY 71,55 | +%1,09 | CNY 70,00 | CNY 72,01 | CNY 69,85 | 2,96M |
| 2026-08-04 | CNY 70,78 | +%2,36 | CNY 70,00 | CNY 71,41 | CNY 68,77 | 2,47M |
| 2026-08-03 | CNY 69,15 | +%1,84 | CNY 67,99 | CNY 69,25 | CNY 67,19 | 2,41M |
| 2026-07-31 | CNY 67,90 | +%0,89 | CNY 68,50 | CNY 69,67 | CNY 67,38 | 2,94M |
| 2026-07-30 | CNY 67,30 | -%3,87 | CNY 70,00 | CNY 70,46 | CNY 66,51 | 3,73M |
| 2026-07-29 | CNY 70,01 | +%2,14 | CNY 68,05 | CNY 71,00 | CNY 64,60 | 4,72M |
| 2026-07-28 | CNY 68,54 | +%1,08 | CNY 67,00 | CNY 71,88 | CNY 66,51 | 4,78M |
| 2026-07-27 | CNY 67,81 | +%8,97 | CNY 62,71 | CNY 68,00 | CNY 62,71 | 3,76M |
| 2026-07-24 | CNY 62,23 | -%4,76 | CNY 64,50 | CNY 65,17 | CNY 62,18 | 1,92M |
| 2026-07-23 | CNY 65,34 | +%4,03 | CNY 62,49 | CNY 65,85 | CNY 62,49 | 2,30M |
| 2026-07-22 | CNY 62,81 | -%1,84 | CNY 64,00 | CNY 65,10 | CNY 62,24 | 2,09M |
| 2026-07-21 | CNY 63,99 | +%5,14 | CNY 61,05 | CNY 64,50 | CNY 57,68 | 3,16M |
| 2026-07-20 | CNY 60,86 | -%5,05 | CNY 65,20 | CNY 66,77 | CNY 59,27 | 3,09M |
| 2026-07-17 | CNY 64,10 | -%8,09 | CNY 69,45 | CNY 69,99 | CNY 63,37 | 2,57M |
| 2026-07-16 | CNY 69,74 | -%2,23 | CNY 71,60 | CNY 72,28 | CNY 69,13 | 1,76M |
| 2026-07-15 | CNY 71,33 | -%2,50 | CNY 73,49 | CNY 74,80 | CNY 70,82 | 1,79M |
| 2026-07-14 | CNY 73,16 | +%3,98 | CNY 70,26 | CNY 73,20 | CNY 68,73 | 2,30M |
| 2026-07-13 | CNY 70,36 | -%9,20 | CNY 76,10 | CNY 77,97 | CNY 70,29 | 2,59M |
| 2026-07-10 | CNY 77,49 | -%2,11 | CNY 78,28 | CNY 80,42 | CNY 77,49 | 1,79M |
| 2026-07-09 | CNY 79,16 | +%0,19 | CNY 79,36 | CNY 79,89 | CNY 75,01 | 2,09M |
| 2026-07-08 | CNY 79,01 | -%4,23 | CNY 82,94 | CNY 84,97 | CNY 78,01 | 2,53M |
| 2026-07-07 | CNY 82,50 | -%5,00 | CNY 86,19 | CNY 88,59 | CNY 81,81 | 2,29M |
| 2026-07-06 | CNY 86,84 | -%4,27 | CNY 90,88 | CNY 91,94 | CNY 86,45 | 2,00M |
| 2026-07-03 | CNY 90,71 | -%1,09 | CNY 90,48 | CNY 92,66 | CNY 90,08 | 1,71M |
| 2026-07-02 | CNY 91,71 | -%3,86 | CNY 96,03 | CNY 96,74 | CNY 90,70 | 2,12M |
| 2026-07-01 | CNY 95,39 | -%5,85 | CNY 101,32 | CNY 101,67 | CNY 94,86 | 2,36M |
| 2026-06-30 | CNY 101,32 | +%5,76 | CNY 95,86 | CNY 101,50 | CNY 95,75 | 2,37M |
| 2026-06-29 | CNY 95,80 | -%4,71 | CNY 101,05 | CNY 101,13 | CNY 93,59 | 2,40M |
| 2026-06-26 | CNY 100,53 | -%5,34 | CNY 105,48 | CNY 106,20 | CNY 99,30 | 2,76M |
| 2026-06-25 | CNY 106,20 | -%1,55 | CNY 107,76 | CNY 109,88 | CNY 105,01 | 2,24M |
| 2026-06-24 | CNY 107,87 | +%0,79 | CNY 106,71 | CNY 108,60 | CNY 105,17 | 2,01M |
| 2026-06-23 | CNY 107,02 | -%3,07 | CNY 107,80 | CNY 110,40 | CNY 106,00 | 2,31M |
| 2026-06-22 | CNY 110,41 | +%2,80 | CNY 106,64 | CNY 111,00 | CNY 102,88 | 3,86M |
| 2026-06-18 | CNY 107,40 | +%0,40 | CNY 106,80 | CNY 108,62 | CNY 104,38 | 3,78M |
| 2026-06-17 | CNY 106,97 | +%4,02 | CNY 102,21 | CNY 110,96 | CNY 101,20 | 4,69M |
| 2026-06-16 | CNY 102,84 | +%8,42 | CNY 96,60 | CNY 106,66 | CNY 96,01 | 4,30M |
| 2026-06-15 | CNY 94,85 | +%5,40 | CNY 89,99 | CNY 96,96 | CNY 89,00 | 3,38M |
| 2026-06-12 | CNY 89,99 | +%3,79 | CNY 87,55 | CNY 90,85 | CNY 86,84 | 2,33M |
| 2026-06-11 | CNY 86,70 | -%0,95 | CNY 86,00 | CNY 88,10 | CNY 85,54 | 1,46M |
| 2026-06-10 | CNY 87,53 | -%3,74 | CNY 90,24 | CNY 90,99 | CNY 86,00 | 1,78M |
| 2026-06-09 | CNY 90,93 | +%3,28 | CNY 88,81 | CNY 91,30 | CNY 87,30 | 1,89M |
| 2026-06-08 | CNY 88,04 | -%7,52 | CNY 90,50 | CNY 94,96 | CNY 86,70 | 2,28M |
| 2026-06-05 | CNY 95,20 | -%0,30 | CNY 96,00 | CNY 97,77 | CNY 91,76 | 2,24M |
| 2026-06-04 | CNY 95,49 | +%0,28 | CNY 94,58 | CNY 96,26 | CNY 93,61 | 2,38M |
| 2026-06-03 | CNY 95,22 | -%1,40 | CNY 96,16 | CNY 98,68 | CNY 93,50 | 2,68M |
| 2026-06-02 | CNY 96,57 | -%1,35 | CNY 97,24 | CNY 98,97 | CNY 93,79 | 2,45M |
| 2026-06-01 | CNY 97,90 | -%2,32 | CNY 100,43 | CNY 107,12 | CNY 96,90 | 2,77M |
| 2026-05-29 | CNY 100,22 | -%6,64 | CNY 109,66 | CNY 110,23 | CNY 99,37 | 2,89M |
| 2026-05-28 | CNY 107,35 | +%1,02 | CNY 107,22 | CNY 108,12 | CNY 104,19 | 1,91M |
| 2026-05-27 | CNY 106,27 | -%2,37 | CNY 110,90 | CNY 112,76 | CNY 104,86 | 2,64M |
| 2026-05-26 | CNY 108,85 | -%1,71 | CNY 112,41 | CNY 114,47 | CNY 108,19 | 2,71M |