Dazhong Transportation (Group) Co., Ltd. Class A 600611
SSE · Çin · Ulaştırma
CNY 4,29-0,02 (-%0,46)
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 4,29 | -%0,46 | CNY 4,33 | CNY 4,34 | CNY 4,27 | 20,70M |
| 2026-09-29 | CNY 4,31 | +%0,94 | CNY 4,27 | CNY 4,36 | CNY 4,27 | 22,98M |
| 2026-09-28 | CNY 4,27 | -%3,17 | CNY 4,37 | CNY 4,40 | CNY 4,25 | 35,94M |
| 2026-09-24 | CNY 4,41 | -%2,00 | CNY 4,50 | CNY 4,56 | CNY 4,41 | 37,65M |
| 2026-09-23 | CNY 4,50 | -%4,46 | CNY 4,65 | CNY 4,67 | CNY 4,49 | 70,28M |
| 2026-09-22 | CNY 4,71 | +%3,06 | CNY 4,56 | CNY 4,78 | CNY 4,54 | 96,08M |
| 2026-09-21 | CNY 4,57 | +%0,88 | CNY 4,51 | CNY 4,57 | CNY 4,48 | 35,56M |
| 2026-09-18 | CNY 4,53 | +%1,34 | CNY 4,48 | CNY 4,54 | CNY 4,45 | 38,63M |
| 2026-09-17 | CNY 4,47 | +%0,22 | CNY 4,43 | CNY 4,51 | CNY 4,42 | 40,04M |
| 2026-09-16 | CNY 4,46 | +%0,22 | CNY 4,42 | CNY 4,49 | CNY 4,38 | 32,14M |
| 2026-09-15 | CNY 4,45 | -%2,41 | CNY 4,56 | CNY 4,57 | CNY 4,44 | 39,79M |
| 2026-09-14 | CNY 4,56 | -%0,87 | CNY 4,60 | CNY 4,61 | CNY 4,54 | 41,22M |
| 2026-09-11 | CNY 4,60 | -%1,50 | CNY 4,61 | CNY 4,64 | CNY 4,49 | 70,44M |
| 2026-09-10 | CNY 4,67 | -%2,30 | CNY 4,73 | CNY 4,76 | CNY 4,65 | 64,96M |
| 2026-09-09 | CNY 4,78 | -%2,85 | CNY 4,86 | CNY 4,89 | CNY 4,75 | 97,04M |
| 2026-09-08 | CNY 4,92 | -%1,80 | CNY 4,99 | CNY 5,00 | CNY 4,85 | 136,49M |
| 2026-09-07 | CNY 5,01 | %0,00 | CNY 5,04 | CNY 5,24 | CNY 4,99 | 205,78M |
| 2026-09-04 | CNY 5,01 | -%2,72 | CNY 5,67 | CNY 5,67 | CNY 5,00 | 318,66M |
| 2026-09-03 | CNY 5,15 | +%10,04 | CNY 4,69 | CNY 5,15 | CNY 4,66 | 188,19M |
| 2026-09-02 | CNY 4,68 | -%6,02 | CNY 4,81 | CNY 4,84 | CNY 4,66 | 85,91M |
| 2026-09-01 | CNY 4,98 | +%5,06 | CNY 4,77 | CNY 5,05 | CNY 4,74 | 142,29M |
| 2026-08-31 | CNY 4,74 | +%5,10 | CNY 4,52 | CNY 4,92 | CNY 4,46 | 105,72M |
| 2026-08-28 | CNY 4,51 | -%2,17 | CNY 4,65 | CNY 4,65 | CNY 4,51 | 51,95M |
| 2026-08-27 | CNY 4,61 | -%1,28 | CNY 4,60 | CNY 4,68 | CNY 4,53 | 70,23M |
| 2026-08-26 | CNY 4,67 | +%1,52 | CNY 4,53 | CNY 4,72 | CNY 4,50 | 80,04M |
| 2026-08-25 | CNY 4,60 | +%0,88 | CNY 4,33 | CNY 4,71 | CNY 4,32 | 86,80M |
| 2026-08-24 | CNY 4,56 | +%2,93 | CNY 4,73 | CNY 4,86 | CNY 4,56 | 113,24M |
| 2026-08-21 | CNY 4,43 | -%0,67 | CNY 4,42 | CNY 4,45 | CNY 4,26 | 55,71M |
| 2026-08-20 | CNY 4,46 | -%2,19 | CNY 4,53 | CNY 4,59 | CNY 4,41 | 66,80M |
| 2026-08-19 | CNY 4,56 | -%2,36 | CNY 4,71 | CNY 4,84 | CNY 4,51 | 77,82M |
| 2026-08-18 | CNY 4,67 | -%5,27 | CNY 4,91 | CNY 4,91 | CNY 4,66 | 101,57M |
| 2026-08-17 | CNY 4,93 | -%2,95 | CNY 5,00 | CNY 5,05 | CNY 4,86 | 102,79M |
| 2026-08-14 | CNY 5,08 | +%4,31 | CNY 4,82 | CNY 5,18 | CNY 4,75 | 166,61M |
| 2026-08-13 | CNY 4,87 | -%7,24 | CNY 5,08 | CNY 5,08 | CNY 4,87 | 179,69M |
| 2026-08-12 | CNY 5,25 | +%4,58 | CNY 5,12 | CNY 5,50 | CNY 4,93 | 280,94M |
| 2026-08-11 | CNY 5,02 | +%10,09 | CNY 4,54 | CNY 5,02 | CNY 4,50 | 199,47M |
| 2026-08-10 | CNY 4,56 | +%0,22 | CNY 4,46 | CNY 4,58 | CNY 4,45 | 88,41M |
| 2026-08-07 | CNY 4,55 | -%6,95 | CNY 4,72 | CNY 4,80 | CNY 4,50 | 157,58M |
| 2026-08-06 | CNY 4,89 | +%4,26 | CNY 4,69 | CNY 5,16 | CNY 4,58 | 259,53M |
| 2026-08-05 | CNY 4,69 | +%10,09 | CNY 4,67 | CNY 4,69 | CNY 4,67 | 46,56M |
| 2026-08-04 | CNY 4,26 | +%0,95 | CNY 4,18 | CNY 4,36 | CNY 4,17 | 67,10M |
| 2026-08-03 | CNY 4,22 | +%2,43 | CNY 4,11 | CNY 4,30 | CNY 4,06 | 64,96M |
| 2026-07-31 | CNY 4,12 | +%1,73 | CNY 4,08 | CNY 4,14 | CNY 4,02 | 56,81M |
| 2026-07-30 | CNY 4,05 | +%0,50 | CNY 4,04 | CNY 4,14 | CNY 4,01 | 57,74M |
| 2026-07-29 | CNY 4,03 | +%0,25 | CNY 3,99 | CNY 4,06 | CNY 3,98 | 40,88M |
| 2026-07-28 | CNY 4,02 | %0,00 | CNY 3,98 | CNY 4,09 | CNY 3,96 | 45,61M |
| 2026-07-27 | CNY 4,02 | +%1,01 | CNY 3,90 | CNY 4,03 | CNY 3,87 | 50,86M |
| 2026-07-24 | CNY 3,98 | -%5,24 | CNY 4,13 | CNY 4,18 | CNY 3,98 | 91,70M |
| 2026-07-23 | CNY 4,20 | +%9,95 | CNY 3,77 | CNY 4,20 | CNY 3,68 | 92,71M |
| 2026-07-22 | CNY 3,82 | -%4,26 | CNY 3,87 | CNY 3,92 | CNY 3,73 | 68,63M |
| 2026-07-21 | CNY 3,99 | +%4,45 | CNY 3,80 | CNY 4,08 | CNY 3,75 | 90,85M |
| 2026-07-20 | CNY 3,82 | -%4,02 | CNY 3,68 | CNY 3,97 | CNY 3,68 | 89,01M |
| 2026-07-17 | CNY 3,98 | -%2,69 | CNY 4,49 | CNY 4,50 | CNY 3,98 | 148,12M |
| 2026-07-16 | CNY 4,09 | +%9,95 | CNY 3,73 | CNY 4,09 | CNY 3,68 | 88,25M |
| 2026-07-15 | CNY 3,72 | +%2,48 | CNY 3,60 | CNY 3,75 | CNY 3,58 | 29,08M |
| 2026-07-14 | CNY 3,63 | +%1,68 | CNY 3,55 | CNY 3,66 | CNY 3,53 | 21,64M |
| 2026-07-13 | CNY 3,57 | -%4,29 | CNY 3,70 | CNY 3,73 | CNY 3,56 | 26,30M |
| 2026-07-10 | CNY 3,73 | +%3,32 | CNY 3,62 | CNY 3,79 | CNY 3,62 | 42,12M |
| 2026-07-09 | CNY 3,61 | +%1,12 | CNY 3,58 | CNY 3,64 | CNY 3,50 | 27,61M |
| 2026-07-08 | CNY 3,57 | -%1,65 | CNY 3,62 | CNY 3,64 | CNY 3,54 | 22,06M |
| 2026-07-07 | CNY 3,63 | -%2,94 | CNY 3,72 | CNY 3,74 | CNY 3,62 | 23,12M |
| 2026-07-06 | CNY 3,74 | -%3,11 | CNY 3,86 | CNY 3,88 | CNY 3,73 | 26,71M |
| 2026-07-03 | CNY 3,86 | +%1,58 | CNY 3,82 | CNY 3,88 | CNY 3,79 | 26,17M |
| 2026-07-02 | CNY 3,80 | -%1,55 | CNY 3,82 | CNY 3,92 | CNY 3,78 | 30,88M |
| 2026-07-01 | CNY 3,86 | +%2,39 | CNY 3,77 | CNY 3,87 | CNY 3,76 | 29,37M |
| 2026-06-30 | CNY 3,77 | -%1,05 | CNY 3,79 | CNY 3,81 | CNY 3,73 | 24,80M |
| 2026-06-29 | CNY 3,81 | +%0,53 | CNY 3,76 | CNY 3,83 | CNY 3,60 | 40,97M |
| 2026-06-26 | CNY 3,79 | -%2,82 | CNY 3,87 | CNY 3,88 | CNY 3,78 | 32,22M |
| 2026-06-25 | CNY 3,90 | -%4,88 | CNY 4,10 | CNY 4,11 | CNY 3,89 | 47,38M |
| 2026-06-24 | CNY 4,10 | -%3,53 | CNY 4,25 | CNY 4,26 | CNY 4,08 | 38,15M |
| 2026-06-23 | CNY 4,25 | -%0,47 | CNY 4,23 | CNY 4,35 | CNY 4,22 | 36,06M |
| 2026-06-22 | CNY 4,27 | -%1,39 | CNY 4,33 | CNY 4,34 | CNY 4,17 | 45,01M |
| 2026-06-18 | CNY 4,33 | -%3,56 | CNY 4,40 | CNY 4,41 | CNY 4,30 | 50,00M |
| 2026-06-17 | CNY 4,49 | +%2,98 | CNY 4,32 | CNY 4,68 | CNY 4,21 | 92,98M |
| 2026-06-16 | CNY 4,36 | +%2,11 | CNY 4,34 | CNY 4,56 | CNY 4,34 | 69,07M |
| 2026-06-15 | CNY 4,27 | +%2,15 | CNY 4,21 | CNY 4,30 | CNY 4,20 | 42,45M |
| 2026-06-12 | CNY 4,18 | -%0,95 | CNY 4,30 | CNY 4,32 | CNY 4,17 | 58,57M |
| 2026-06-11 | CNY 4,22 | -%8,86 | CNY 4,45 | CNY 4,45 | CNY 4,17 | 87,46M |
| 2026-06-10 | CNY 4,63 | +%3,35 | CNY 4,55 | CNY 4,76 | CNY 4,41 | 157,71M |
| 2026-06-09 | CNY 4,48 | +%10,07 | CNY 4,14 | CNY 4,48 | CNY 4,07 | 84,54M |
| 2026-06-08 | CNY 4,07 | -%5,13 | CNY 4,16 | CNY 4,25 | CNY 4,04 | 58,17M |
| 2026-06-05 | CNY 4,29 | -%1,61 | CNY 4,35 | CNY 4,40 | CNY 4,21 | 59,17M |
| 2026-06-04 | CNY 4,36 | -%3,33 | CNY 4,45 | CNY 4,49 | CNY 4,33 | 62,61M |
| 2026-06-03 | CNY 4,51 | -%0,88 | CNY 4,51 | CNY 4,59 | CNY 4,44 | 73,45M |
| 2026-06-02 | CNY 4,55 | -%4,61 | CNY 4,72 | CNY 4,72 | CNY 4,51 | 92,01M |
| 2026-06-01 | CNY 4,77 | +%0,85 | CNY 4,68 | CNY 4,88 | CNY 4,61 | 87,40M |
| 2026-05-29 | CNY 4,73 | -%2,27 | CNY 4,84 | CNY 5,04 | CNY 4,70 | 148,09M |
| 2026-05-28 | CNY 4,84 | -%6,38 | CNY 5,06 | CNY 5,13 | CNY 4,78 | 158,20M |
| 2026-05-27 | CNY 5,17 | -%6,68 | CNY 5,34 | CNY 5,54 | CNY 5,10 | 200,75M |
| 2026-05-26 | CNY 5,54 | -%9,77 | CNY 5,89 | CNY 6,27 | CNY 5,53 | 271,63M |