Quzhou Xin'an Development Co.,Ltd. Class A 600208
SSE · Çin · Finans
CNY 2,91+0,01 (+%0,34)
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 2,91 | +%0,34 | CNY 2,88 | CNY 2,94 | CNY 2,81 | 124,40M |
| 2026-09-29 | CNY 2,90 | +%3,20 | CNY 2,80 | CNY 2,91 | CNY 2,80 | 107,35M |
| 2026-09-28 | CNY 2,81 | -%1,06 | CNY 2,83 | CNY 2,84 | CNY 2,77 | 70,56M |
| 2026-09-24 | CNY 2,84 | -%2,41 | CNY 2,90 | CNY 2,92 | CNY 2,83 | 77,07M |
| 2026-09-23 | CNY 2,91 | +%0,34 | CNY 2,89 | CNY 2,98 | CNY 2,89 | 111,33M |
| 2026-09-22 | CNY 2,90 | %0,00 | CNY 2,89 | CNY 2,95 | CNY 2,87 | 82,77M |
| 2026-09-21 | CNY 2,90 | +%1,40 | CNY 2,84 | CNY 2,92 | CNY 2,83 | 95,22M |
| 2026-09-18 | CNY 2,86 | +%1,78 | CNY 2,81 | CNY 2,87 | CNY 2,80 | 67,70M |
| 2026-09-17 | CNY 2,81 | %0,00 | CNY 2,80 | CNY 2,83 | CNY 2,79 | 36,26M |
| 2026-09-16 | CNY 2,81 | +%0,72 | CNY 2,79 | CNY 2,83 | CNY 2,77 | 37,44M |
| 2026-09-15 | CNY 2,79 | -%1,41 | CNY 2,81 | CNY 2,83 | CNY 2,79 | 38,69M |
| 2026-09-14 | CNY 2,83 | +%0,71 | CNY 2,80 | CNY 2,83 | CNY 2,79 | 35,71M |
| 2026-09-11 | CNY 2,81 | -%2,43 | CNY 2,87 | CNY 2,87 | CNY 2,79 | 82,44M |
| 2026-09-10 | CNY 2,88 | -%0,35 | CNY 2,87 | CNY 2,91 | CNY 2,86 | 50,65M |
| 2026-09-09 | CNY 2,89 | -%1,37 | CNY 2,92 | CNY 2,93 | CNY 2,88 | 65,22M |
| 2026-09-08 | CNY 2,93 | +%1,38 | CNY 2,90 | CNY 2,95 | CNY 2,89 | 72,24M |
| 2026-09-07 | CNY 2,89 | -%0,69 | CNY 2,91 | CNY 2,92 | CNY 2,89 | 51,24M |
| 2026-09-04 | CNY 2,91 | +%0,69 | CNY 2,90 | CNY 2,97 | CNY 2,89 | 100,93M |
| 2026-09-03 | CNY 2,89 | -%0,34 | CNY 2,90 | CNY 2,93 | CNY 2,88 | 67,92M |
| 2026-09-02 | CNY 2,90 | -%0,34 | CNY 2,90 | CNY 2,92 | CNY 2,86 | 75,99M |
| 2026-09-01 | CNY 2,91 | -%0,34 | CNY 2,90 | CNY 2,94 | CNY 2,89 | 76,25M |
| 2026-08-31 | CNY 2,92 | -%1,68 | CNY 3,04 | CNY 3,08 | CNY 2,91 | 136,45M |
| 2026-08-28 | CNY 2,97 | -%0,34 | CNY 2,98 | CNY 3,01 | CNY 2,95 | 58,30M |
| 2026-08-27 | CNY 2,98 | +%1,02 | CNY 2,95 | CNY 3,00 | CNY 2,93 | 67,69M |
| 2026-08-26 | CNY 2,95 | +%1,03 | CNY 2,92 | CNY 2,99 | CNY 2,90 | 76,07M |
| 2026-08-25 | CNY 2,92 | +%1,39 | CNY 2,87 | CNY 2,92 | CNY 2,86 | 47,41M |
| 2026-08-24 | CNY 2,88 | -%1,71 | CNY 2,93 | CNY 2,94 | CNY 2,86 | 65,17M |
| 2026-08-21 | CNY 2,93 | -%1,68 | CNY 2,95 | CNY 2,96 | CNY 2,90 | 60,74M |
| 2026-08-20 | CNY 2,98 | +%2,05 | CNY 2,92 | CNY 3,00 | CNY 2,92 | 84,08M |
| 2026-08-19 | CNY 2,92 | -%2,34 | CNY 2,97 | CNY 3,00 | CNY 2,91 | 85,29M |
| 2026-08-18 | CNY 2,99 | -%0,99 | CNY 3,03 | CNY 3,06 | CNY 2,97 | 79,58M |
| 2026-08-17 | CNY 3,02 | -%1,31 | CNY 3,06 | CNY 3,06 | CNY 3,01 | 79,16M |
| 2026-08-14 | CNY 3,06 | -%0,33 | CNY 3,07 | CNY 3,13 | CNY 3,01 | 105,33M |
| 2026-08-13 | CNY 3,07 | -%2,85 | CNY 3,14 | CNY 3,19 | CNY 3,07 | 121,57M |
| 2026-08-12 | CNY 3,16 | +%3,27 | CNY 3,05 | CNY 3,20 | CNY 3,04 | 152,60M |
| 2026-08-11 | CNY 3,06 | -%1,29 | CNY 3,09 | CNY 3,11 | CNY 3,05 | 85,86M |
| 2026-08-10 | CNY 3,10 | +%0,32 | CNY 3,07 | CNY 3,18 | CNY 3,06 | 158,63M |
| 2026-08-07 | CNY 3,09 | +%4,75 | CNY 2,95 | CNY 3,11 | CNY 2,92 | 171,45M |
| 2026-08-06 | CNY 2,95 | -%1,01 | CNY 2,98 | CNY 2,98 | CNY 2,91 | 89,76M |
| 2026-08-05 | CNY 2,98 | +%2,05 | CNY 2,90 | CNY 3,00 | CNY 2,90 | 110,23M |
| 2026-08-04 | CNY 2,92 | %0,00 | CNY 2,92 | CNY 2,94 | CNY 2,87 | 78,66M |
| 2026-08-03 | CNY 2,92 | +%1,74 | CNY 2,84 | CNY 2,92 | CNY 2,84 | 83,49M |
| 2026-07-31 | CNY 2,87 | +%1,77 | CNY 2,84 | CNY 2,89 | CNY 2,84 | 113,81M |
| 2026-07-30 | CNY 2,82 | -%1,40 | CNY 2,84 | CNY 2,89 | CNY 2,78 | 105,66M |
| 2026-07-29 | CNY 2,86 | +%1,78 | CNY 2,81 | CNY 2,87 | CNY 2,80 | 107,77M |
| 2026-07-28 | CNY 2,81 | -%0,35 | CNY 2,80 | CNY 2,85 | CNY 2,80 | 66,94M |
| 2026-07-27 | CNY 2,82 | +%2,17 | CNY 2,75 | CNY 2,83 | CNY 2,74 | 80,71M |
| 2026-07-24 | CNY 2,76 | -%2,82 | CNY 2,81 | CNY 2,83 | CNY 2,75 | 88,83M |
| 2026-07-23 | CNY 2,84 | +%1,07 | CNY 2,80 | CNY 2,85 | CNY 2,78 | 79,13M |
| 2026-07-22 | CNY 2,81 | -%0,35 | CNY 2,80 | CNY 2,84 | CNY 2,78 | 80,70M |
| 2026-07-21 | CNY 2,82 | +%1,08 | CNY 2,78 | CNY 2,85 | CNY 2,78 | 100,37M |
| 2026-07-20 | CNY 2,79 | +%0,36 | CNY 2,80 | CNY 2,83 | CNY 2,75 | 86,82M |
| 2026-07-17 | CNY 2,78 | -%3,14 | CNY 2,85 | CNY 2,88 | CNY 2,76 | 112,96M |
| 2026-07-16 | CNY 2,87 | -%0,35 | CNY 2,85 | CNY 2,91 | CNY 2,83 | 88,20M |
| 2026-07-15 | CNY 2,88 | +%1,05 | CNY 2,83 | CNY 2,89 | CNY 2,83 | 90,65M |
| 2026-07-14 | CNY 2,85 | +%1,42 | CNY 2,81 | CNY 2,85 | CNY 2,80 | 77,43M |
| 2026-07-13 | CNY 2,81 | -%3,44 | CNY 2,90 | CNY 2,94 | CNY 2,79 | 115,66M |
| 2026-07-10 | CNY 2,91 | -%3,00 | CNY 2,96 | CNY 3,00 | CNY 2,90 | 125,62M |
| 2026-07-09 | CNY 3,00 | +%6,01 | CNY 2,82 | CNY 3,01 | CNY 2,79 | 141,13M |
| 2026-07-08 | CNY 2,83 | -%1,05 | CNY 2,85 | CNY 2,87 | CNY 2,80 | 100,25M |
| 2026-07-07 | CNY 2,86 | -%1,72 | CNY 2,91 | CNY 2,92 | CNY 2,84 | 86,57M |
| 2026-07-06 | CNY 2,91 | -%1,69 | CNY 2,95 | CNY 3,00 | CNY 2,89 | 129,25M |
| 2026-07-03 | CNY 2,96 | -%0,67 | CNY 3,00 | CNY 3,09 | CNY 2,95 | 157,71M |
| 2026-07-02 | CNY 2,98 | -%4,18 | CNY 3,16 | CNY 3,25 | CNY 2,97 | 273,62M |
| 2026-07-01 | CNY 3,11 | +%9,89 | CNY 2,84 | CNY 3,11 | CNY 2,83 | 133,57M |
| 2026-06-30 | CNY 2,83 | %0,00 | CNY 2,81 | CNY 2,89 | CNY 2,78 | 99,77M |
| 2026-06-29 | CNY 2,83 | -%0,70 | CNY 2,84 | CNY 2,87 | CNY 2,78 | 99,10M |
| 2026-06-26 | CNY 2,85 | -%5,32 | CNY 2,98 | CNY 3,00 | CNY 2,85 | 115,82M |
| 2026-06-25 | CNY 3,01 | -%0,66 | CNY 3,01 | CNY 3,07 | CNY 2,96 | 98,15M |
| 2026-06-24 | CNY 3,03 | -%0,33 | CNY 3,04 | CNY 3,06 | CNY 2,92 | 134,04M |
| 2026-06-23 | CNY 3,04 | -%4,40 | CNY 3,15 | CNY 3,18 | CNY 3,03 | 157,10M |
| 2026-06-22 | CNY 3,18 | +%2,58 | CNY 3,10 | CNY 3,21 | CNY 3,08 | 153,33M |
| 2026-06-18 | CNY 3,10 | +%0,32 | CNY 3,07 | CNY 3,13 | CNY 3,02 | 134,29M |
| 2026-06-17 | CNY 3,09 | -%0,96 | CNY 3,09 | CNY 3,16 | CNY 3,06 | 139,72M |
| 2026-06-16 | CNY 3,12 | +%2,63 | CNY 3,03 | CNY 3,23 | CNY 2,96 | 207,47M |
| 2026-06-15 | CNY 3,04 | +%2,36 | CNY 2,95 | CNY 3,07 | CNY 2,95 | 216,00M |
| 2026-06-12 | CNY 2,97 | +%7,61 | CNY 2,78 | CNY 3,04 | CNY 2,76 | 319,07M |
| 2026-06-11 | CNY 2,76 | -%0,72 | CNY 2,75 | CNY 2,80 | CNY 2,73 | 79,80M |
| 2026-06-10 | CNY 2,78 | -%1,42 | CNY 2,79 | CNY 2,82 | CNY 2,74 | 91,25M |
| 2026-06-09 | CNY 2,82 | +%2,17 | CNY 2,80 | CNY 2,83 | CNY 2,75 | 106,80M |
| 2026-06-08 | CNY 2,76 | -%3,16 | CNY 2,78 | CNY 2,86 | CNY 2,72 | 143,69M |
| 2026-06-05 | CNY 2,85 | -%1,04 | CNY 2,88 | CNY 2,92 | CNY 2,84 | 143,32M |
| 2026-06-04 | CNY 2,88 | -%1,37 | CNY 2,91 | CNY 2,96 | CNY 2,86 | 132,10M |
| 2026-06-03 | CNY 2,92 | -%2,34 | CNY 2,97 | CNY 2,98 | CNY 2,91 | 140,03M |
| 2026-06-02 | CNY 2,99 | -%0,66 | CNY 3,00 | CNY 3,03 | CNY 2,94 | 121,45M |
| 2026-06-01 | CNY 3,01 | +%1,69 | CNY 2,93 | CNY 3,04 | CNY 2,89 | 176,68M |
| 2026-05-29 | CNY 2,96 | -%0,67 | CNY 3,04 | CNY 3,12 | CNY 2,95 | 242,77M |
| 2026-05-28 | CNY 2,98 | +%1,02 | CNY 2,93 | CNY 3,00 | CNY 2,92 | 151,08M |
| 2026-05-27 | CNY 2,95 | -%1,67 | CNY 3,00 | CNY 3,04 | CNY 2,91 | 197,79M |
| 2026-05-26 | CNY 3,00 | -%3,54 | CNY 3,07 | CNY 3,08 | CNY 2,96 | 217,05M |