Rizhao Port Co., Ltd. Class A 600017
SSE · Çin · Ulaştırma
CNY 2,83+0,02 (+%0,71)
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 2,83 | +%0,71 | CNY 2,81 | CNY 2,85 | CNY 2,79 | 26,59M |
| 2026-09-29 | CNY 2,81 | +%0,72 | CNY 2,79 | CNY 2,83 | CNY 2,77 | 24,89M |
| 2026-09-28 | CNY 2,79 | %0,00 | CNY 2,80 | CNY 2,80 | CNY 2,76 | 22,92M |
| 2026-09-24 | CNY 2,79 | %0,00 | CNY 2,80 | CNY 2,82 | CNY 2,77 | 27,13M |
| 2026-09-23 | CNY 2,79 | -%0,71 | CNY 2,81 | CNY 2,83 | CNY 2,78 | 23,86M |
| 2026-09-22 | CNY 2,81 | -%0,71 | CNY 2,84 | CNY 2,84 | CNY 2,79 | 31,61M |
| 2026-09-21 | CNY 2,83 | +%0,35 | CNY 2,82 | CNY 2,85 | CNY 2,80 | 28,94M |
| 2026-09-18 | CNY 2,82 | -%0,70 | CNY 2,84 | CNY 2,86 | CNY 2,81 | 29,64M |
| 2026-09-17 | CNY 2,84 | %0,00 | CNY 2,84 | CNY 2,85 | CNY 2,80 | 28,55M |
| 2026-09-16 | CNY 2,84 | -%0,35 | CNY 2,85 | CNY 2,86 | CNY 2,81 | 34,85M |
| 2026-09-15 | CNY 2,85 | -%0,70 | CNY 2,86 | CNY 2,87 | CNY 2,83 | 29,30M |
| 2026-09-14 | CNY 2,87 | +%0,35 | CNY 2,87 | CNY 2,91 | CNY 2,85 | 35,29M |
| 2026-09-11 | CNY 2,86 | -%1,72 | CNY 2,91 | CNY 2,92 | CNY 2,85 | 35,29M |
| 2026-09-10 | CNY 2,91 | -%0,34 | CNY 2,92 | CNY 2,94 | CNY 2,88 | 34,76M |
| 2026-09-09 | CNY 2,92 | +%1,39 | CNY 2,87 | CNY 2,93 | CNY 2,86 | 38,69M |
| 2026-09-08 | CNY 2,88 | +%1,41 | CNY 2,84 | CNY 2,89 | CNY 2,84 | 30,43M |
| 2026-09-07 | CNY 2,84 | -%0,35 | CNY 2,85 | CNY 2,86 | CNY 2,83 | 29,16M |
| 2026-09-04 | CNY 2,85 | +%0,35 | CNY 2,85 | CNY 2,88 | CNY 2,83 | 32,99M |
| 2026-09-03 | CNY 2,84 | -%0,35 | CNY 2,84 | CNY 2,88 | CNY 2,83 | 33,76M |
| 2026-09-02 | CNY 2,85 | -%1,38 | CNY 2,88 | CNY 2,89 | CNY 2,83 | 38,35M |
| 2026-09-01 | CNY 2,89 | +%2,12 | CNY 2,84 | CNY 2,91 | CNY 2,82 | 52,39M |
| 2026-08-31 | CNY 2,83 | -%1,39 | CNY 2,85 | CNY 2,86 | CNY 2,82 | 46,20M |
| 2026-08-28 | CNY 2,87 | -%1,71 | CNY 2,92 | CNY 2,93 | CNY 2,82 | 67,77M |
| 2026-08-27 | CNY 2,92 | +%5,80 | CNY 2,78 | CNY 2,93 | CNY 2,77 | 156,76M |
| 2026-08-26 | CNY 2,76 | +%2,22 | CNY 2,71 | CNY 2,77 | CNY 2,70 | 46,41M |
| 2026-08-25 | CNY 2,70 | +%0,75 | CNY 2,68 | CNY 2,72 | CNY 2,67 | 31,64M |
| 2026-08-24 | CNY 2,68 | +%1,52 | CNY 2,64 | CNY 2,68 | CNY 2,63 | 26,85M |
| 2026-08-21 | CNY 2,64 | -%1,49 | CNY 2,68 | CNY 2,68 | CNY 2,63 | 26,19M |
| 2026-08-20 | CNY 2,68 | +%0,37 | CNY 2,66 | CNY 2,70 | CNY 2,65 | 32,81M |
| 2026-08-19 | CNY 2,67 | %0,00 | CNY 2,67 | CNY 2,69 | CNY 2,65 | 27,57M |
| 2026-08-18 | CNY 2,67 | %0,00 | CNY 2,66 | CNY 2,68 | CNY 2,65 | 21,17M |
| 2026-08-17 | CNY 2,67 | +%0,38 | CNY 2,66 | CNY 2,68 | CNY 2,64 | 23,89M |
| 2026-08-14 | CNY 2,66 | -%0,37 | CNY 2,67 | CNY 2,68 | CNY 2,64 | 17,66M |
| 2026-08-13 | CNY 2,67 | -%0,37 | CNY 2,67 | CNY 2,69 | CNY 2,65 | 25,65M |
| 2026-08-12 | CNY 2,68 | -%0,37 | CNY 2,68 | CNY 2,69 | CNY 2,65 | 27,85M |
| 2026-08-11 | CNY 2,69 | -%1,10 | CNY 2,72 | CNY 2,73 | CNY 2,68 | 24,16M |
| 2026-08-10 | CNY 2,72 | +%1,49 | CNY 2,68 | CNY 2,74 | CNY 2,67 | 27,85M |
| 2026-08-07 | CNY 2,68 | -%1,47 | CNY 2,71 | CNY 2,72 | CNY 2,66 | 29,88M |
| 2026-08-06 | CNY 2,72 | -%1,09 | CNY 2,74 | CNY 2,75 | CNY 2,68 | 34,46M |
| 2026-08-05 | CNY 2,75 | -%0,36 | CNY 2,77 | CNY 2,78 | CNY 2,74 | 27,87M |
| 2026-08-04 | CNY 2,76 | -%2,13 | CNY 2,81 | CNY 2,82 | CNY 2,76 | 32,64M |
| 2026-08-03 | CNY 2,82 | +%1,44 | CNY 2,77 | CNY 2,83 | CNY 2,76 | 36,90M |
| 2026-07-31 | CNY 2,78 | %0,00 | CNY 2,77 | CNY 2,78 | CNY 2,73 | 33,11M |
| 2026-07-30 | CNY 2,78 | +%1,46 | CNY 2,74 | CNY 2,78 | CNY 2,73 | 36,16M |
| 2026-07-29 | CNY 2,74 | +%0,74 | CNY 2,71 | CNY 2,75 | CNY 2,70 | 36,02M |
| 2026-07-28 | CNY 2,72 | +%0,37 | CNY 2,70 | CNY 2,72 | CNY 2,68 | 23,89M |
| 2026-07-27 | CNY 2,71 | +%0,37 | CNY 2,69 | CNY 2,73 | CNY 2,67 | 28,30M |
| 2026-07-24 | CNY 2,70 | -%1,46 | CNY 2,73 | CNY 2,75 | CNY 2,69 | 27,59M |
| 2026-07-23 | CNY 2,74 | +%0,74 | CNY 2,70 | CNY 2,75 | CNY 2,69 | 27,48M |
| 2026-07-22 | CNY 2,72 | +%0,37 | CNY 2,70 | CNY 2,72 | CNY 2,66 | 45,25M |
| 2026-07-21 | CNY 2,71 | -%0,73 | CNY 2,73 | CNY 2,77 | CNY 2,69 | 49,60M |
| 2026-07-20 | CNY 2,73 | +%1,11 | CNY 2,71 | CNY 2,77 | CNY 2,70 | 51,59M |
| 2026-07-17 | CNY 2,70 | -%0,74 | CNY 2,71 | CNY 2,76 | CNY 2,69 | 44,68M |
| 2026-07-16 | CNY 2,72 | %0,00 | CNY 2,72 | CNY 2,74 | CNY 2,69 | 30,92M |
| 2026-07-15 | CNY 2,72 | +%1,49 | CNY 2,68 | CNY 2,73 | CNY 2,67 | 39,22M |
| 2026-07-14 | CNY 2,68 | +%1,52 | CNY 2,63 | CNY 2,70 | CNY 2,61 | 41,16M |
| 2026-07-13 | CNY 2,64 | +%1,54 | CNY 2,59 | CNY 2,65 | CNY 2,59 | 37,33M |
| 2026-07-10 | CNY 2,60 | +%0,39 | CNY 2,58 | CNY 2,62 | CNY 2,56 | 21,70M |
| 2026-07-09 | CNY 2,59 | -%1,15 | CNY 2,62 | CNY 2,63 | CNY 2,57 | 23,67M |
| 2026-07-08 | CNY 2,62 | +%0,38 | CNY 2,60 | CNY 2,63 | CNY 2,57 | 22,09M |
| 2026-07-07 | CNY 2,61 | -%1,14 | CNY 2,63 | CNY 2,64 | CNY 2,56 | 23,81M |
| 2026-07-06 | CNY 2,64 | +%1,54 | CNY 2,59 | CNY 2,64 | CNY 2,57 | 26,16M |
| 2026-07-03 | CNY 2,60 | +%0,78 | CNY 2,57 | CNY 2,61 | CNY 2,56 | 19,96M |
| 2026-07-02 | CNY 2,58 | +%0,39 | CNY 2,56 | CNY 2,60 | CNY 2,53 | 27,47M |
| 2026-07-01 | CNY 2,57 | +%2,80 | CNY 2,51 | CNY 2,57 | CNY 2,49 | 28,23M |
| 2026-06-30 | CNY 2,50 | -%1,96 | CNY 2,55 | CNY 2,56 | CNY 2,49 | 20,84M |
| 2026-06-29 | CNY 2,55 | +%0,39 | CNY 2,53 | CNY 2,55 | CNY 2,47 | 26,34M |
| 2026-06-26 | CNY 2,54 | -%1,17 | CNY 2,57 | CNY 2,57 | CNY 2,52 | 26,41M |
| 2026-06-25 | CNY 2,57 | -%0,77 | CNY 2,59 | CNY 2,59 | CNY 2,55 | 19,82M |
| 2026-06-24 | CNY 2,59 | -%3,00 | CNY 2,67 | CNY 2,67 | CNY 2,58 | 33,06M |
| 2026-06-23 | CNY 2,67 | +%2,69 | CNY 2,62 | CNY 2,70 | CNY 2,61 | 41,34M |
| 2026-06-22 | CNY 2,60 | %0,00 | CNY 2,60 | CNY 2,61 | CNY 2,54 | 27,28M |
| 2026-06-18 | CNY 2,60 | -%1,89 | CNY 2,63 | CNY 2,64 | CNY 2,59 | 20,75M |
| 2026-06-17 | CNY 2,65 | -%0,38 | CNY 2,66 | CNY 2,67 | CNY 2,62 | 23,36M |
| 2026-06-16 | CNY 2,66 | -%2,21 | CNY 2,72 | CNY 2,72 | CNY 2,64 | 32,12M |
| 2026-06-15 | CNY 2,72 | +%1,12 | CNY 2,69 | CNY 2,76 | CNY 2,69 | 32,56M |
| 2026-06-12 | CNY 2,69 | +%1,51 | CNY 2,64 | CNY 2,70 | CNY 2,63 | 29,11M |
| 2026-06-11 | CNY 2,65 | -%1,49 | CNY 2,68 | CNY 2,70 | CNY 2,65 | 22,67M |
| 2026-06-10 | CNY 2,69 | -%0,37 | CNY 2,69 | CNY 2,70 | CNY 2,64 | 27,85M |
| 2026-06-09 | CNY 2,70 | -%1,10 | CNY 2,73 | CNY 2,74 | CNY 2,68 | 23,42M |
| 2026-06-08 | CNY 2,73 | -%2,50 | CNY 2,78 | CNY 2,79 | CNY 2,70 | 34,92M |
| 2026-06-05 | CNY 2,80 | +%1,45 | CNY 2,75 | CNY 2,82 | CNY 2,75 | 36,40M |
| 2026-06-04 | CNY 2,76 | -%1,08 | CNY 2,78 | CNY 2,81 | CNY 2,74 | 24,84M |
| 2026-06-03 | CNY 2,79 | -%1,06 | CNY 2,81 | CNY 2,82 | CNY 2,75 | 37,44M |
| 2026-06-02 | CNY 2,82 | -%1,05 | CNY 2,84 | CNY 2,85 | CNY 2,81 | 26,94M |
| 2026-06-01 | CNY 2,85 | +%2,89 | CNY 2,78 | CNY 2,85 | CNY 2,76 | 45,28M |
| 2026-05-29 | CNY 2,77 | +%1,09 | CNY 2,73 | CNY 2,82 | CNY 2,73 | 42,18M |
| 2026-05-28 | CNY 2,74 | -%0,36 | CNY 2,74 | CNY 2,77 | CNY 2,72 | 16,46M |
| 2026-05-27 | CNY 2,75 | -%1,43 | CNY 2,78 | CNY 2,80 | CNY 2,73 | 23,85M |
| 2026-05-26 | CNY 2,79 | %0,00 | CNY 2,79 | CNY 2,79 | CNY 2,77 | 15,70M |