Nanjing Gaoke Company Limited Class A 600064
SSE · Çin · Finans
CNY 8,04+0,29 (+%3,74)
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 8,04 | +%3,74 | CNY 7,75 | CNY 8,18 | CNY 7,69 | 44,53M |
| 2026-09-29 | CNY 7,75 | +%1,57 | CNY 7,65 | CNY 7,78 | CNY 7,63 | 17,92M |
| 2026-09-28 | CNY 7,63 | +%0,13 | CNY 7,65 | CNY 7,66 | CNY 7,56 | 13,52M |
| 2026-09-24 | CNY 7,62 | -%1,04 | CNY 7,69 | CNY 7,76 | CNY 7,62 | 12,02M |
| 2026-09-23 | CNY 7,70 | -%0,39 | CNY 7,73 | CNY 7,82 | CNY 7,69 | 12,32M |
| 2026-09-22 | CNY 7,73 | -%1,02 | CNY 7,81 | CNY 7,83 | CNY 7,73 | 12,50M |
| 2026-09-21 | CNY 7,81 | +%0,64 | CNY 7,76 | CNY 7,84 | CNY 7,72 | 16,02M |
| 2026-09-18 | CNY 7,76 | +%0,26 | CNY 7,75 | CNY 7,80 | CNY 7,72 | 11,76M |
| 2026-09-17 | CNY 7,74 | -%0,26 | CNY 7,74 | CNY 7,83 | CNY 7,70 | 12,39M |
| 2026-09-16 | CNY 7,76 | +%0,91 | CNY 7,68 | CNY 7,78 | CNY 7,59 | 17,37M |
| 2026-09-15 | CNY 7,69 | -%0,13 | CNY 7,67 | CNY 7,79 | CNY 7,62 | 14,75M |
| 2026-09-14 | CNY 7,70 | -%0,13 | CNY 7,72 | CNY 7,75 | CNY 7,64 | 14,05M |
| 2026-09-11 | CNY 7,71 | -%1,66 | CNY 7,82 | CNY 7,83 | CNY 7,68 | 18,60M |
| 2026-09-10 | CNY 7,84 | +%1,03 | CNY 7,75 | CNY 7,86 | CNY 7,72 | 18,62M |
| 2026-09-09 | CNY 7,76 | %0,00 | CNY 7,76 | CNY 7,84 | CNY 7,72 | 12,97M |
| 2026-09-08 | CNY 7,76 | +%2,11 | CNY 7,61 | CNY 7,83 | CNY 7,60 | 22,46M |
| 2026-09-07 | CNY 7,60 | -%0,91 | CNY 7,66 | CNY 7,72 | CNY 7,58 | 13,85M |
| 2026-09-04 | CNY 7,67 | %0,00 | CNY 7,67 | CNY 7,76 | CNY 7,66 | 14,97M |
| 2026-09-03 | CNY 7,67 | +%0,52 | CNY 7,63 | CNY 7,77 | CNY 7,62 | 15,81M |
| 2026-09-02 | CNY 7,63 | -%1,29 | CNY 7,73 | CNY 7,75 | CNY 7,56 | 14,38M |
| 2026-09-01 | CNY 7,73 | +%0,91 | CNY 7,61 | CNY 7,76 | CNY 7,59 | 18,57M |
| 2026-08-31 | CNY 7,66 | -%0,65 | CNY 7,85 | CNY 7,88 | CNY 7,64 | 21,31M |
| 2026-08-28 | CNY 7,71 | -%0,26 | CNY 7,73 | CNY 7,75 | CNY 7,67 | 12,60M |
| 2026-08-27 | CNY 7,73 | -%0,39 | CNY 7,76 | CNY 7,77 | CNY 7,64 | 13,37M |
| 2026-08-26 | CNY 7,76 | +%1,04 | CNY 7,66 | CNY 7,78 | CNY 7,66 | 14,00M |
| 2026-08-25 | CNY 7,68 | +%1,19 | CNY 7,62 | CNY 7,70 | CNY 7,57 | 14,93M |
| 2026-08-24 | CNY 7,59 | +%1,61 | CNY 7,49 | CNY 7,62 | CNY 7,48 | 22,94M |
| 2026-08-21 | CNY 7,47 | -%3,49 | CNY 7,69 | CNY 7,69 | CNY 7,37 | 29,26M |
| 2026-08-20 | CNY 7,74 | +%1,57 | CNY 7,66 | CNY 7,77 | CNY 7,64 | 20,31M |
| 2026-08-19 | CNY 7,62 | +%0,53 | CNY 7,60 | CNY 7,69 | CNY 7,59 | 14,62M |
| 2026-08-18 | CNY 7,58 | -%0,26 | CNY 7,57 | CNY 7,65 | CNY 7,57 | 10,16M |
| 2026-08-17 | CNY 7,60 | +%0,93 | CNY 7,53 | CNY 7,62 | CNY 7,49 | 11,46M |
| 2026-08-14 | CNY 7,53 | -%0,66 | CNY 7,59 | CNY 7,59 | CNY 7,52 | 9,72M |
| 2026-08-13 | CNY 7,58 | -%0,79 | CNY 7,64 | CNY 7,65 | CNY 7,57 | 11,59M |
| 2026-08-12 | CNY 7,64 | +%0,92 | CNY 7,56 | CNY 7,68 | CNY 7,55 | 14,11M |
| 2026-08-11 | CNY 7,57 | -%1,05 | CNY 7,65 | CNY 7,74 | CNY 7,57 | 15,00M |
| 2026-08-10 | CNY 7,65 | +%0,13 | CNY 7,64 | CNY 7,75 | CNY 7,63 | 15,95M |
| 2026-08-07 | CNY 7,64 | -%0,91 | CNY 7,70 | CNY 7,72 | CNY 7,61 | 16,82M |
| 2026-08-06 | CNY 7,71 | -%1,03 | CNY 7,78 | CNY 7,80 | CNY 7,65 | 19,91M |
| 2026-08-05 | CNY 7,79 | -%0,13 | CNY 7,80 | CNY 7,84 | CNY 7,75 | 16,52M |
| 2026-08-04 | CNY 7,80 | -%2,13 | CNY 7,96 | CNY 7,97 | CNY 7,77 | 19,16M |
| 2026-08-03 | CNY 7,97 | +%0,76 | CNY 7,91 | CNY 8,01 | CNY 7,89 | 18,64M |
| 2026-07-31 | CNY 7,91 | +%0,25 | CNY 7,87 | CNY 7,93 | CNY 7,78 | 20,30M |
| 2026-07-30 | CNY 7,89 | +%1,54 | CNY 7,75 | CNY 7,90 | CNY 7,75 | 20,33M |
| 2026-07-29 | CNY 7,77 | +%2,64 | CNY 7,59 | CNY 7,79 | CNY 7,56 | 27,79M |
| 2026-07-28 | CNY 7,57 | +%0,80 | CNY 7,48 | CNY 7,59 | CNY 7,42 | 13,59M |
| 2026-07-27 | CNY 7,51 | +%0,40 | CNY 7,47 | CNY 7,58 | CNY 7,44 | 14,93M |
| 2026-07-24 | CNY 7,48 | -%0,27 | CNY 7,50 | CNY 7,59 | CNY 7,42 | 17,53M |
| 2026-07-23 | CNY 7,50 | +%0,13 | CNY 7,44 | CNY 7,52 | CNY 7,41 | 9,72M |
| 2026-07-22 | CNY 7,49 | %0,00 | CNY 7,45 | CNY 7,51 | CNY 7,33 | 22,23M |
| 2026-07-21 | CNY 7,49 | +%0,54 | CNY 7,45 | CNY 7,67 | CNY 7,44 | 27,44M |
| 2026-07-20 | CNY 7,45 | +%2,05 | CNY 7,30 | CNY 7,48 | CNY 7,30 | 23,06M |
| 2026-07-17 | CNY 7,30 | -%4,45 | CNY 7,33 | CNY 7,49 | CNY 7,29 | 25,25M |
| 2026-07-16 | CNY 7,64 | +%0,13 | CNY 7,62 | CNY 7,69 | CNY 7,56 | 17,32M |
| 2026-07-15 | CNY 7,63 | +%1,87 | CNY 7,50 | CNY 7,63 | CNY 7,46 | 18,72M |
| 2026-07-14 | CNY 7,49 | +%1,22 | CNY 7,41 | CNY 7,57 | CNY 7,39 | 18,50M |
| 2026-07-13 | CNY 7,40 | +%1,09 | CNY 7,33 | CNY 7,50 | CNY 7,32 | 22,10M |
| 2026-07-10 | CNY 7,32 | %0,00 | CNY 7,36 | CNY 7,41 | CNY 7,24 | 13,77M |
| 2026-07-09 | CNY 7,32 | -%0,95 | CNY 7,38 | CNY 7,43 | CNY 7,30 | 12,45M |
| 2026-07-08 | CNY 7,39 | +%0,82 | CNY 7,35 | CNY 7,45 | CNY 7,30 | 11,95M |
| 2026-07-07 | CNY 7,33 | -%1,87 | CNY 7,48 | CNY 7,48 | CNY 7,31 | 12,42M |
| 2026-07-06 | CNY 7,47 | +%1,77 | CNY 7,34 | CNY 7,49 | CNY 7,31 | 17,61M |
| 2026-07-03 | CNY 7,34 | +%0,96 | CNY 7,30 | CNY 7,41 | CNY 7,29 | 10,99M |
| 2026-07-02 | CNY 7,27 | +%0,41 | CNY 7,27 | CNY 7,33 | CNY 7,22 | 10,69M |
| 2026-07-01 | CNY 7,24 | +%1,54 | CNY 7,10 | CNY 7,28 | CNY 7,10 | 12,89M |
| 2026-06-30 | CNY 7,13 | -%1,52 | CNY 7,23 | CNY 7,25 | CNY 7,07 | 13,62M |
| 2026-06-29 | CNY 7,24 | -%0,28 | CNY 7,26 | CNY 7,26 | CNY 7,13 | 11,57M |
| 2026-06-26 | CNY 7,26 | -%0,27 | CNY 7,27 | CNY 7,33 | CNY 7,18 | 13,09M |
| 2026-06-25 | CNY 7,28 | -%0,68 | CNY 7,32 | CNY 7,41 | CNY 7,26 | 10,56M |
| 2026-06-24 | CNY 7,33 | -%2,14 | CNY 7,52 | CNY 7,53 | CNY 7,33 | 11,27M |
| 2026-06-23 | CNY 7,49 | %0,00 | CNY 7,48 | CNY 7,60 | CNY 7,45 | 16,61M |
| 2026-06-22 | CNY 7,49 | +%1,08 | CNY 7,41 | CNY 7,50 | CNY 7,24 | 16,25M |
| 2026-06-18 | CNY 7,41 | -%1,46 | CNY 7,50 | CNY 7,52 | CNY 7,40 | 10,16M |
| 2026-06-17 | CNY 7,52 | +%0,13 | CNY 7,51 | CNY 7,55 | CNY 7,47 | 8,84M |
| 2026-06-16 | CNY 7,51 | -%1,83 | CNY 7,63 | CNY 7,65 | CNY 7,50 | 13,34M |
| 2026-06-15 | CNY 7,65 | +%2,14 | CNY 7,50 | CNY 7,70 | CNY 7,49 | 20,08M |
| 2026-06-12 | CNY 7,49 | +%3,03 | CNY 7,29 | CNY 7,56 | CNY 7,24 | 25,20M |
| 2026-06-11 | CNY 7,27 | -%0,14 | CNY 7,27 | CNY 7,33 | CNY 7,20 | 12,20M |
| 2026-06-10 | CNY 7,28 | +%1,96 | CNY 7,14 | CNY 7,31 | CNY 7,12 | 16,27M |
| 2026-06-09 | CNY 7,14 | -%0,70 | CNY 7,18 | CNY 7,21 | CNY 7,13 | 11,55M |
| 2026-06-08 | CNY 7,19 | -%1,78 | CNY 7,23 | CNY 7,27 | CNY 7,10 | 19,14M |
| 2026-06-05 | CNY 7,32 | -%0,41 | CNY 7,38 | CNY 7,43 | CNY 7,27 | 16,08M |
| 2026-06-04 | CNY 7,35 | -%1,87 | CNY 7,49 | CNY 7,53 | CNY 7,31 | 12,21M |
| 2026-06-03 | CNY 7,49 | -%1,58 | CNY 7,60 | CNY 7,63 | CNY 7,45 | 15,69M |
| 2026-06-02 | CNY 7,61 | -%1,81 | CNY 7,75 | CNY 7,80 | CNY 7,61 | 17,56M |
| 2026-06-01 | CNY 7,75 | +%1,31 | CNY 7,65 | CNY 7,76 | CNY 7,56 | 24,80M |
| 2026-05-29 | CNY 7,65 | +%4,51 | CNY 7,33 | CNY 7,81 | CNY 7,33 | 35,49M |
| 2026-05-28 | CNY 7,32 | -%0,68 | CNY 7,37 | CNY 7,43 | CNY 7,31 | 9,60M |
| 2026-05-27 | CNY 7,37 | -%1,34 | CNY 7,46 | CNY 7,53 | CNY 7,30 | 14,45M |
| 2026-05-26 | CNY 7,47 | +%0,27 | CNY 7,43 | CNY 7,50 | CNY 7,40 | 10,66M |