Chongqing Port Co., Ltd. Class A 600279
SSE · Çin · Dağıtım Hizmetleri
CNY 4,32+0,05 (+%1,17)
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 4,32 | +%1,17 | CNY 4,29 | CNY 4,33 | CNY 4,26 | 5,00M |
| 2026-09-29 | CNY 4,27 | %0,00 | CNY 4,27 | CNY 4,30 | CNY 4,23 | 5,38M |
| 2026-09-28 | CNY 4,27 | %0,00 | CNY 4,25 | CNY 4,29 | CNY 4,23 | 5,18M |
| 2026-09-24 | CNY 4,27 | +%0,23 | CNY 4,25 | CNY 4,30 | CNY 4,21 | 4,65M |
| 2026-09-23 | CNY 4,26 | -%2,07 | CNY 4,34 | CNY 4,34 | CNY 4,25 | 5,86M |
| 2026-09-22 | CNY 4,35 | -%0,68 | CNY 4,40 | CNY 4,40 | CNY 4,31 | 6,77M |
| 2026-09-21 | CNY 4,38 | +%1,15 | CNY 4,32 | CNY 4,39 | CNY 4,29 | 5,97M |
| 2026-09-18 | CNY 4,33 | -%1,14 | CNY 4,38 | CNY 4,39 | CNY 4,31 | 6,49M |
| 2026-09-17 | CNY 4,38 | +%0,46 | CNY 4,37 | CNY 4,39 | CNY 4,28 | 7,65M |
| 2026-09-16 | CNY 4,36 | +%0,23 | CNY 4,34 | CNY 4,41 | CNY 4,30 | 8,04M |
| 2026-09-15 | CNY 4,35 | -%1,58 | CNY 4,40 | CNY 4,42 | CNY 4,34 | 8,73M |
| 2026-09-14 | CNY 4,42 | +%1,38 | CNY 4,34 | CNY 4,60 | CNY 4,33 | 14,72M |
| 2026-09-11 | CNY 4,36 | -%3,11 | CNY 4,48 | CNY 4,50 | CNY 4,35 | 10,43M |
| 2026-09-10 | CNY 4,50 | -%0,44 | CNY 4,53 | CNY 4,59 | CNY 4,49 | 12,88M |
| 2026-09-09 | CNY 4,52 | +%2,03 | CNY 4,43 | CNY 4,56 | CNY 4,38 | 12,49M |
| 2026-09-08 | CNY 4,43 | +%0,91 | CNY 4,40 | CNY 4,44 | CNY 4,36 | 7,23M |
| 2026-09-07 | CNY 4,39 | -%0,45 | CNY 4,42 | CNY 4,44 | CNY 4,38 | 5,33M |
| 2026-09-04 | CNY 4,41 | +%0,46 | CNY 4,39 | CNY 4,45 | CNY 4,37 | 6,78M |
| 2026-09-03 | CNY 4,39 | +%0,46 | CNY 4,38 | CNY 4,43 | CNY 4,35 | 6,65M |
| 2026-09-02 | CNY 4,37 | -%0,46 | CNY 4,37 | CNY 4,40 | CNY 4,34 | 6,21M |
| 2026-09-01 | CNY 4,39 | +%0,46 | CNY 4,38 | CNY 4,44 | CNY 4,35 | 5,80M |
| 2026-08-31 | CNY 4,37 | -%0,46 | CNY 4,37 | CNY 4,41 | CNY 4,35 | 5,09M |
| 2026-08-28 | CNY 4,39 | +%0,46 | CNY 4,38 | CNY 4,41 | CNY 4,32 | 6,97M |
| 2026-08-27 | CNY 4,37 | -%0,91 | CNY 4,40 | CNY 4,40 | CNY 4,33 | 6,74M |
| 2026-08-26 | CNY 4,41 | -%0,23 | CNY 4,39 | CNY 4,44 | CNY 4,38 | 7,46M |
| 2026-08-25 | CNY 4,42 | +%2,55 | CNY 4,32 | CNY 4,45 | CNY 4,31 | 11,33M |
| 2026-08-24 | CNY 4,31 | %0,00 | CNY 4,31 | CNY 4,36 | CNY 4,28 | 6,70M |
| 2026-08-21 | CNY 4,31 | +%0,94 | CNY 4,26 | CNY 4,32 | CNY 4,21 | 7,15M |
| 2026-08-20 | CNY 4,27 | +%0,47 | CNY 4,25 | CNY 4,31 | CNY 4,23 | 7,64M |
| 2026-08-19 | CNY 4,25 | %0,00 | CNY 4,25 | CNY 4,29 | CNY 4,20 | 8,23M |
| 2026-08-18 | CNY 4,25 | +%0,24 | CNY 4,25 | CNY 4,29 | CNY 4,22 | 5,68M |
| 2026-08-17 | CNY 4,24 | +%0,71 | CNY 4,21 | CNY 4,27 | CNY 4,16 | 5,65M |
| 2026-08-14 | CNY 4,21 | -%0,94 | CNY 4,24 | CNY 4,27 | CNY 4,20 | 6,50M |
| 2026-08-13 | CNY 4,25 | -%1,85 | CNY 4,33 | CNY 4,34 | CNY 4,24 | 6,45M |
| 2026-08-12 | CNY 4,33 | +%1,17 | CNY 4,29 | CNY 4,35 | CNY 4,26 | 6,78M |
| 2026-08-11 | CNY 4,28 | -%0,93 | CNY 4,32 | CNY 4,34 | CNY 4,27 | 5,78M |
| 2026-08-10 | CNY 4,32 | +%1,65 | CNY 4,25 | CNY 4,34 | CNY 4,24 | 6,88M |
| 2026-08-07 | CNY 4,25 | -%0,93 | CNY 4,29 | CNY 4,30 | CNY 4,21 | 5,75M |
| 2026-08-06 | CNY 4,29 | -%0,23 | CNY 4,29 | CNY 4,32 | CNY 4,23 | 6,95M |
| 2026-08-05 | CNY 4,30 | %0,00 | CNY 4,29 | CNY 4,34 | CNY 4,24 | 6,68M |
| 2026-08-04 | CNY 4,30 | -%1,60 | CNY 4,41 | CNY 4,43 | CNY 4,28 | 9,10M |
| 2026-08-03 | CNY 4,37 | +%3,07 | CNY 4,25 | CNY 4,38 | CNY 4,24 | 9,80M |
| 2026-07-31 | CNY 4,24 | -%0,24 | CNY 4,26 | CNY 4,26 | CNY 4,18 | 9,21M |
| 2026-07-30 | CNY 4,25 | %0,00 | CNY 4,25 | CNY 4,31 | CNY 4,22 | 9,00M |
| 2026-07-29 | CNY 4,25 | +%2,91 | CNY 4,17 | CNY 4,28 | CNY 4,14 | 11,16M |
| 2026-07-28 | CNY 4,13 | +%0,73 | CNY 4,10 | CNY 4,14 | CNY 4,07 | 7,48M |
| 2026-07-27 | CNY 4,10 | +%0,99 | CNY 4,06 | CNY 4,11 | CNY 4,01 | 6,69M |
| 2026-07-24 | CNY 4,06 | -%2,40 | CNY 4,14 | CNY 4,18 | CNY 4,04 | 7,56M |
| 2026-07-23 | CNY 4,16 | +%1,96 | CNY 4,06 | CNY 4,18 | CNY 4,05 | 9,06M |
| 2026-07-22 | CNY 4,08 | +%0,99 | CNY 4,02 | CNY 4,13 | CNY 4,02 | 10,51M |
| 2026-07-21 | CNY 4,04 | -%2,18 | CNY 4,13 | CNY 4,16 | CNY 4,01 | 12,15M |
| 2026-07-20 | CNY 4,13 | -%0,72 | CNY 4,16 | CNY 4,23 | CNY 4,08 | 11,39M |
| 2026-07-17 | CNY 4,16 | -%0,72 | CNY 4,17 | CNY 4,27 | CNY 4,12 | 13,28M |
| 2026-07-16 | CNY 4,19 | +%0,24 | CNY 4,16 | CNY 4,24 | CNY 4,15 | 11,81M |
| 2026-07-15 | CNY 4,18 | +%1,46 | CNY 4,07 | CNY 4,20 | CNY 4,06 | 18,06M |
| 2026-07-14 | CNY 4,12 | +%3,00 | CNY 3,97 | CNY 4,15 | CNY 3,95 | 15,49M |
| 2026-07-13 | CNY 4,00 | +%1,27 | CNY 3,94 | CNY 4,04 | CNY 3,92 | 13,90M |
| 2026-07-10 | CNY 3,95 | +%3,40 | CNY 3,82 | CNY 4,03 | CNY 3,76 | 15,47M |
| 2026-07-09 | CNY 3,82 | -%0,52 | CNY 3,84 | CNY 3,89 | CNY 3,79 | 8,55M |
| 2026-07-08 | CNY 3,84 | %0,00 | CNY 3,85 | CNY 3,90 | CNY 3,74 | 9,40M |
| 2026-07-07 | CNY 3,84 | -%3,52 | CNY 3,98 | CNY 3,98 | CNY 3,82 | 10,01M |
| 2026-07-06 | CNY 3,98 | +%0,76 | CNY 3,95 | CNY 4,03 | CNY 3,92 | 11,07M |
| 2026-07-03 | CNY 3,95 | +%1,80 | CNY 3,88 | CNY 4,02 | CNY 3,86 | 17,11M |
| 2026-07-02 | CNY 3,88 | +%4,58 | CNY 3,72 | CNY 4,01 | CNY 3,70 | 24,96M |
| 2026-07-01 | CNY 3,71 | +%1,64 | CNY 3,65 | CNY 3,76 | CNY 3,62 | 13,88M |
| 2026-06-30 | CNY 3,65 | -%1,88 | CNY 3,70 | CNY 3,75 | CNY 3,62 | 10,36M |
| 2026-06-29 | CNY 3,72 | +%0,27 | CNY 3,70 | CNY 3,76 | CNY 3,59 | 10,97M |
| 2026-06-26 | CNY 3,71 | -%1,33 | CNY 3,76 | CNY 3,76 | CNY 3,65 | 10,43M |
| 2026-06-25 | CNY 3,76 | -%2,34 | CNY 3,85 | CNY 3,85 | CNY 3,74 | 11,58M |
| 2026-06-24 | CNY 3,85 | -%3,27 | CNY 4,02 | CNY 4,03 | CNY 3,84 | 12,57M |
| 2026-06-23 | CNY 3,98 | +%1,02 | CNY 3,92 | CNY 4,04 | CNY 3,91 | 16,49M |
| 2026-06-22 | CNY 3,94 | -%0,76 | CNY 3,95 | CNY 3,96 | CNY 3,79 | 15,90M |
| 2026-06-18 | CNY 3,97 | -%1,98 | CNY 4,03 | CNY 4,03 | CNY 3,94 | 12,89M |
| 2026-06-17 | CNY 4,05 | -%3,11 | CNY 4,15 | CNY 4,16 | CNY 4,04 | 18,33M |
| 2026-06-16 | CNY 4,18 | -%3,46 | CNY 4,29 | CNY 4,29 | CNY 4,14 | 25,61M |
| 2026-06-15 | CNY 4,33 | -%2,48 | CNY 4,42 | CNY 4,58 | CNY 4,31 | 31,61M |
| 2026-06-12 | CNY 4,44 | +%0,91 | CNY 4,38 | CNY 4,50 | CNY 4,20 | 34,63M |
| 2026-06-11 | CNY 4,40 | -%2,44 | CNY 4,40 | CNY 4,53 | CNY 4,29 | 44,10M |
| 2026-06-10 | CNY 4,51 | -%9,98 | CNY 4,86 | CNY 4,87 | CNY 4,51 | 52,43M |
| 2026-06-09 | CNY 5,01 | -%10,05 | CNY 5,46 | CNY 5,57 | CNY 5,01 | 28,09M |
| 2026-06-08 | CNY 5,57 | -%4,46 | CNY 5,84 | CNY 6,00 | CNY 5,39 | 43,52M |
| 2026-06-05 | CNY 5,83 | +%3,37 | CNY 5,71 | CNY 5,95 | CNY 5,51 | 44,88M |
| 2026-06-04 | CNY 5,64 | +%3,68 | CNY 5,46 | CNY 5,78 | CNY 5,46 | 43,53M |
| 2026-06-03 | CNY 5,44 | +%1,87 | CNY 5,34 | CNY 5,50 | CNY 5,28 | 36,53M |
| 2026-06-02 | CNY 5,34 | +%6,37 | CNY 5,06 | CNY 5,43 | CNY 5,03 | 47,13M |
| 2026-06-01 | CNY 5,02 | +%7,04 | CNY 4,70 | CNY 5,16 | CNY 4,61 | 21,65M |
| 2026-05-29 | CNY 4,69 | +%0,64 | CNY 4,66 | CNY 4,72 | CNY 4,64 | 4,97M |
| 2026-05-28 | CNY 4,66 | +%0,43 | CNY 4,62 | CNY 4,70 | CNY 4,59 | 5,01M |
| 2026-05-27 | CNY 4,64 | -%2,93 | CNY 4,73 | CNY 4,77 | CNY 4,61 | 9,47M |
| 2026-05-26 | CNY 4,78 | -%2,65 | CNY 4,89 | CNY 4,92 | CNY 4,75 | 8,83M |