Xiamen Tungsten Co. Ltd. Class A 600549
SSE · Çin · Enerji Dışı Mineraller
CNY 44,11+0,36 (+%0,82)
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 44,11 | +%0,82 | CNY 43,95 | CNY 44,59 | CNY 43,52 | 20,30M |
| 2026-09-29 | CNY 43,75 | +%0,57 | CNY 43,20 | CNY 43,99 | CNY 43,01 | 24,71M |
| 2026-09-28 | CNY 43,50 | -%7,25 | CNY 46,42 | CNY 46,44 | CNY 43,28 | 33,39M |
| 2026-09-24 | CNY 46,90 | -%3,72 | CNY 48,38 | CNY 48,45 | CNY 46,88 | 30,19M |
| 2026-09-23 | CNY 48,71 | -%1,28 | CNY 49,33 | CNY 49,45 | CNY 48,35 | 24,82M |
| 2026-09-22 | CNY 49,34 | -%1,71 | CNY 50,20 | CNY 50,76 | CNY 49,22 | 39,07M |
| 2026-09-21 | CNY 50,20 | -%0,57 | CNY 50,48 | CNY 51,44 | CNY 49,83 | 32,27M |
| 2026-09-18 | CNY 50,49 | +%1,55 | CNY 50,42 | CNY 50,93 | CNY 49,71 | 33,84M |
| 2026-09-17 | CNY 49,72 | -%1,74 | CNY 49,89 | CNY 51,17 | CNY 49,62 | 32,76M |
| 2026-09-16 | CNY 50,60 | -%1,06 | CNY 50,74 | CNY 50,98 | CNY 48,91 | 46,10M |
| 2026-09-15 | CNY 51,14 | +%3,56 | CNY 50,37 | CNY 52,09 | CNY 50,36 | 60,72M |
| 2026-09-14 | CNY 49,38 | +%1,21 | CNY 48,00 | CNY 49,72 | CNY 47,70 | 23,41M |
| 2026-09-11 | CNY 48,79 | -%1,89 | CNY 48,52 | CNY 49,14 | CNY 47,40 | 34,01M |
| 2026-09-10 | CNY 49,73 | -%2,07 | CNY 50,06 | CNY 50,48 | CNY 49,63 | 24,01M |
| 2026-09-09 | CNY 50,78 | +%1,82 | CNY 50,82 | CNY 51,14 | CNY 50,02 | 37,18M |
| 2026-09-08 | CNY 49,87 | -%0,85 | CNY 50,36 | CNY 50,90 | CNY 49,60 | 26,47M |
| 2026-09-07 | CNY 50,30 | +%3,09 | CNY 49,58 | CNY 50,58 | CNY 49,22 | 33,72M |
| 2026-09-04 | CNY 48,79 | -%3,63 | CNY 51,10 | CNY 51,27 | CNY 48,50 | 36,57M |
| 2026-09-03 | CNY 50,63 | +%1,26 | CNY 50,58 | CNY 50,78 | CNY 49,68 | 28,32M |
| 2026-09-02 | CNY 50,00 | -%3,25 | CNY 50,66 | CNY 50,70 | CNY 49,50 | 36,95M |
| 2026-09-01 | CNY 51,68 | -%4,15 | CNY 53,53 | CNY 54,26 | CNY 51,68 | 45,37M |
| 2026-08-31 | CNY 53,92 | -%1,23 | CNY 52,82 | CNY 54,05 | CNY 52,18 | 42,13M |
| 2026-08-28 | CNY 54,59 | -%0,38 | CNY 54,79 | CNY 55,90 | CNY 53,86 | 47,88M |
| 2026-08-27 | CNY 54,80 | +%4,14 | CNY 52,10 | CNY 54,89 | CNY 52,10 | 55,11M |
| 2026-08-26 | CNY 52,62 | +%0,44 | CNY 52,70 | CNY 54,20 | CNY 52,18 | 42,28M |
| 2026-08-25 | CNY 52,39 | -%2,86 | CNY 52,60 | CNY 53,25 | CNY 51,06 | 45,29M |
| 2026-08-24 | CNY 53,93 | -%2,97 | CNY 56,26 | CNY 56,28 | CNY 52,76 | 59,15M |
| 2026-08-21 | CNY 55,58 | +%4,30 | CNY 53,82 | CNY 56,19 | CNY 53,29 | 59,88M |
| 2026-08-20 | CNY 53,29 | -%0,76 | CNY 55,00 | CNY 55,20 | CNY 52,54 | 45,98M |
| 2026-08-19 | CNY 53,70 | -%7,59 | CNY 56,20 | CNY 57,17 | CNY 53,55 | 62,99M |
| 2026-08-18 | CNY 58,11 | -%0,50 | CNY 57,88 | CNY 60,38 | CNY 57,51 | 67,53M |
| 2026-08-17 | CNY 58,40 | +%3,47 | CNY 56,58 | CNY 58,47 | CNY 56,30 | 64,55M |
| 2026-08-14 | CNY 56,44 | +%3,16 | CNY 54,72 | CNY 56,50 | CNY 54,39 | 53,46M |
| 2026-08-13 | CNY 54,71 | -%2,94 | CNY 56,73 | CNY 57,29 | CNY 54,60 | 60,92M |
| 2026-08-12 | CNY 56,37 | -%0,07 | CNY 56,04 | CNY 57,97 | CNY 55,35 | 61,43M |
| 2026-08-11 | CNY 56,41 | -%5,90 | CNY 58,00 | CNY 58,47 | CNY 56,30 | 75,47M |
| 2026-08-10 | CNY 59,95 | +%3,31 | CNY 58,73 | CNY 63,00 | CNY 55,52 | 116,19M |
| 2026-08-07 | CNY 58,03 | +%0,97 | CNY 55,99 | CNY 59,48 | CNY 54,60 | 124,73M |
| 2026-08-06 | CNY 57,47 | +%6,98 | CNY 55,87 | CNY 58,28 | CNY 54,00 | 144,66M |
| 2026-08-05 | CNY 53,72 | +%8,79 | CNY 49,72 | CNY 54,27 | CNY 49,68 | 111,18M |
| 2026-08-04 | CNY 49,38 | +%6,38 | CNY 46,65 | CNY 49,71 | CNY 46,44 | 66,19M |
| 2026-08-03 | CNY 46,42 | -%1,34 | CNY 46,97 | CNY 47,45 | CNY 45,88 | 41,04M |
| 2026-07-31 | CNY 47,05 | +%4,56 | CNY 47,14 | CNY 48,87 | CNY 46,81 | 63,86M |
| 2026-07-30 | CNY 45,00 | -%5,00 | CNY 47,35 | CNY 48,12 | CNY 44,25 | 51,26M |
| 2026-07-29 | CNY 47,37 | +%0,81 | CNY 47,00 | CNY 48,07 | CNY 45,01 | 54,15M |
| 2026-07-28 | CNY 46,99 | -%6,39 | CNY 49,00 | CNY 49,98 | CNY 46,83 | 43,86M |
| 2026-07-27 | CNY 50,20 | +%3,74 | CNY 49,11 | CNY 50,33 | CNY 47,75 | 45,01M |
| 2026-07-24 | CNY 48,39 | -%3,74 | CNY 49,23 | CNY 50,66 | CNY 48,10 | 42,85M |
| 2026-07-23 | CNY 50,27 | +%1,43 | CNY 50,23 | CNY 51,15 | CNY 49,26 | 51,99M |
| 2026-07-22 | CNY 49,56 | -%1,24 | CNY 49,76 | CNY 51,67 | CNY 48,90 | 62,22M |
| 2026-07-21 | CNY 50,18 | +%6,43 | CNY 47,15 | CNY 50,39 | CNY 43,04 | 84,22M |
| 2026-07-20 | CNY 47,15 | -%8,04 | CNY 52,31 | CNY 52,96 | CNY 46,14 | 65,19M |
| 2026-07-17 | CNY 51,27 | -%7,90 | CNY 55,12 | CNY 56,00 | CNY 50,68 | 47,58M |
| 2026-07-16 | CNY 55,67 | -%4,15 | CNY 56,03 | CNY 58,20 | CNY 55,10 | 43,15M |
| 2026-07-15 | CNY 58,08 | -%7,18 | CNY 63,50 | CNY 63,60 | CNY 57,71 | 56,53M |
| 2026-07-14 | CNY 62,57 | +%5,80 | CNY 59,02 | CNY 62,83 | CNY 58,57 | 57,51M |
| 2026-07-13 | CNY 59,14 | -%6,65 | CNY 62,11 | CNY 63,60 | CNY 58,36 | 54,97M |
| 2026-07-10 | CNY 63,35 | -%2,10 | CNY 64,00 | CNY 67,66 | CNY 63,16 | 64,71M |
| 2026-07-09 | CNY 64,71 | +%1,92 | CNY 63,59 | CNY 64,71 | CNY 60,45 | 60,80M |
| 2026-07-08 | CNY 63,49 | -%4,41 | CNY 66,69 | CNY 67,54 | CNY 63,22 | 51,10M |
| 2026-07-07 | CNY 66,42 | -%6,24 | CNY 69,23 | CNY 71,43 | CNY 66,05 | 61,66M |
| 2026-07-06 | CNY 70,84 | -%5,61 | CNY 74,68 | CNY 76,96 | CNY 70,00 | 90,01M |
| 2026-07-03 | CNY 75,05 | -%8,64 | CNY 81,20 | CNY 81,90 | CNY 74,88 | 93,57M |
| 2026-07-02 | CNY 82,15 | -%3,24 | CNY 79,00 | CNY 88,44 | CNY 76,63 | 103,00M |
| 2026-07-01 | CNY 84,90 | -%0,35 | CNY 86,05 | CNY 89,00 | CNY 83,08 | 86,03M |
| 2026-06-30 | CNY 85,20 | +%1,60 | CNY 82,62 | CNY 87,48 | CNY 82,62 | 78,80M |
| 2026-06-29 | CNY 83,86 | -%0,76 | CNY 84,46 | CNY 87,60 | CNY 80,35 | 86,84M |
| 2026-06-26 | CNY 84,50 | -%1,58 | CNY 87,00 | CNY 89,68 | CNY 83,62 | 93,67M |
| 2026-06-25 | CNY 85,86 | +%3,41 | CNY 83,50 | CNY 87,50 | CNY 81,55 | 96,04M |
| 2026-06-24 | CNY 83,03 | -%2,81 | CNY 84,53 | CNY 85,97 | CNY 81,18 | 113,95M |
| 2026-06-23 | CNY 85,43 | -%9,60 | CNY 96,85 | CNY 96,85 | CNY 85,05 | 124,96M |
| 2026-06-22 | CNY 94,50 | +%10,00 | CNY 88,92 | CNY 94,50 | CNY 88,88 | 108,46M |
| 2026-06-18 | CNY 85,91 | +%6,27 | CNY 78,12 | CNY 88,90 | CNY 76,50 | 155,54M |
| 2026-06-17 | CNY 80,84 | +%3,10 | CNY 80,00 | CNY 82,89 | CNY 76,80 | 166,56M |
| 2026-06-16 | CNY 78,41 | +%10,00 | CNY 74,00 | CNY 78,41 | CNY 73,81 | 62,37M |
| 2026-06-15 | CNY 71,28 | +%10,00 | CNY 66,10 | CNY 71,28 | CNY 65,50 | 115,90M |
| 2026-06-12 | CNY 64,80 | -%3,91 | CNY 69,00 | CNY 70,13 | CNY 64,53 | 164,15M |
| 2026-06-11 | CNY 67,44 | +%5,79 | CNY 64,51 | CNY 68,60 | CNY 63,76 | 119,08M |
| 2026-06-10 | CNY 63,75 | -%0,28 | CNY 63,10 | CNY 66,27 | CNY 61,90 | 88,83M |
| 2026-06-09 | CNY 63,93 | +%7,68 | CNY 60,80 | CNY 64,00 | CNY 59,51 | 86,34M |
| 2026-06-08 | CNY 59,37 | -%3,82 | CNY 58,90 | CNY 63,12 | CNY 57,00 | 83,41M |
| 2026-06-05 | CNY 61,73 | -%3,14 | CNY 63,00 | CNY 65,90 | CNY 61,52 | 116,80M |
| 2026-06-04 | CNY 63,73 | +%6,20 | CNY 60,02 | CNY 63,98 | CNY 58,10 | 126,80M |
| 2026-06-03 | CNY 60,01 | +%7,53 | CNY 55,85 | CNY 61,30 | CNY 55,58 | 131,28M |
| 2026-06-02 | CNY 55,81 | +%5,60 | CNY 53,00 | CNY 56,18 | CNY 51,47 | 78,83M |
| 2026-06-01 | CNY 52,85 | -%2,80 | CNY 55,56 | CNY 57,07 | CNY 52,75 | 68,32M |
| 2026-05-29 | CNY 54,37 | +%3,76 | CNY 53,21 | CNY 56,17 | CNY 51,30 | 97,83M |
| 2026-05-28 | CNY 52,40 | +%1,63 | CNY 51,24 | CNY 53,15 | CNY 50,40 | 43,42M |
| 2026-05-27 | CNY 51,56 | -%4,43 | CNY 54,00 | CNY 54,22 | CNY 51,15 | 50,94M |
| 2026-05-26 | CNY 53,95 | +%3,95 | CNY 51,10 | CNY 53,99 | CNY 50,90 | 65,72M |