Tianjin Port Holdings Co., Ltd. Class A 600717
SSE · Çin · Ulaştırma
CNY 4,30+0,07 (+%1,65)
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 4,30 | +%1,65 | CNY 4,23 | CNY 4,32 | CNY 4,22 | 29,57M |
| 2026-09-29 | CNY 4,23 | +%0,48 | CNY 4,20 | CNY 4,25 | CNY 4,20 | 12,72M |
| 2026-09-28 | CNY 4,21 | -%0,24 | CNY 4,22 | CNY 4,23 | CNY 4,18 | 14,03M |
| 2026-09-24 | CNY 4,22 | -%0,24 | CNY 4,22 | CNY 4,24 | CNY 4,19 | 15,06M |
| 2026-09-23 | CNY 4,23 | %0,00 | CNY 4,23 | CNY 4,25 | CNY 4,21 | 10,87M |
| 2026-09-22 | CNY 4,23 | -%0,94 | CNY 4,27 | CNY 4,28 | CNY 4,23 | 15,84M |
| 2026-09-21 | CNY 4,27 | +%0,47 | CNY 4,25 | CNY 4,28 | CNY 4,22 | 21,55M |
| 2026-09-18 | CNY 4,25 | -%0,70 | CNY 4,28 | CNY 4,32 | CNY 4,25 | 19,86M |
| 2026-09-17 | CNY 4,28 | -%0,23 | CNY 4,28 | CNY 4,29 | CNY 4,24 | 15,19M |
| 2026-09-16 | CNY 4,29 | -%0,69 | CNY 4,33 | CNY 4,33 | CNY 4,25 | 19,65M |
| 2026-09-15 | CNY 4,32 | -%0,69 | CNY 4,35 | CNY 4,36 | CNY 4,28 | 15,32M |
| 2026-09-14 | CNY 4,35 | -%0,23 | CNY 4,35 | CNY 4,41 | CNY 4,32 | 18,38M |
| 2026-09-11 | CNY 4,36 | -%1,36 | CNY 4,40 | CNY 4,41 | CNY 4,30 | 20,62M |
| 2026-09-10 | CNY 4,42 | +%0,45 | CNY 4,40 | CNY 4,45 | CNY 4,38 | 28,32M |
| 2026-09-09 | CNY 4,40 | +%0,92 | CNY 4,36 | CNY 4,43 | CNY 4,33 | 26,83M |
| 2026-09-08 | CNY 4,36 | +%0,69 | CNY 4,34 | CNY 4,38 | CNY 4,32 | 19,07M |
| 2026-09-07 | CNY 4,33 | -%0,69 | CNY 4,36 | CNY 4,37 | CNY 4,32 | 15,86M |
| 2026-09-04 | CNY 4,36 | %0,00 | CNY 4,37 | CNY 4,40 | CNY 4,34 | 17,94M |
| 2026-09-03 | CNY 4,36 | +%0,69 | CNY 4,33 | CNY 4,39 | CNY 4,32 | 20,87M |
| 2026-09-02 | CNY 4,33 | -%0,69 | CNY 4,34 | CNY 4,36 | CNY 4,29 | 20,06M |
| 2026-09-01 | CNY 4,36 | +%1,63 | CNY 4,28 | CNY 4,37 | CNY 4,28 | 30,81M |
| 2026-08-31 | CNY 4,29 | -%1,15 | CNY 4,34 | CNY 4,34 | CNY 4,28 | 19,55M |
| 2026-08-28 | CNY 4,34 | %0,00 | CNY 4,34 | CNY 4,36 | CNY 4,29 | 14,92M |
| 2026-08-27 | CNY 4,34 | -%0,69 | CNY 4,36 | CNY 4,37 | CNY 4,27 | 22,31M |
| 2026-08-26 | CNY 4,37 | +%1,39 | CNY 4,30 | CNY 4,38 | CNY 4,29 | 20,10M |
| 2026-08-25 | CNY 4,31 | +%0,23 | CNY 4,30 | CNY 4,34 | CNY 4,28 | 19,26M |
| 2026-08-24 | CNY 4,30 | +%1,65 | CNY 4,24 | CNY 4,31 | CNY 4,22 | 26,19M |
| 2026-08-21 | CNY 4,23 | -%0,94 | CNY 4,28 | CNY 4,28 | CNY 4,20 | 16,75M |
| 2026-08-20 | CNY 4,27 | +%0,47 | CNY 4,23 | CNY 4,31 | CNY 4,22 | 19,38M |
| 2026-08-19 | CNY 4,25 | +%0,24 | CNY 4,24 | CNY 4,28 | CNY 4,21 | 22,21M |
| 2026-08-18 | CNY 4,24 | %0,00 | CNY 4,24 | CNY 4,30 | CNY 4,23 | 19,18M |
| 2026-08-17 | CNY 4,24 | +%1,44 | CNY 4,18 | CNY 4,25 | CNY 4,16 | 19,02M |
| 2026-08-14 | CNY 4,18 | -%0,24 | CNY 4,20 | CNY 4,21 | CNY 4,17 | 11,35M |
| 2026-08-13 | CNY 4,19 | -%1,18 | CNY 4,24 | CNY 4,24 | CNY 4,18 | 17,42M |
| 2026-08-12 | CNY 4,24 | +%0,95 | CNY 4,20 | CNY 4,25 | CNY 4,19 | 17,36M |
| 2026-08-11 | CNY 4,20 | -%1,41 | CNY 4,26 | CNY 4,27 | CNY 4,20 | 16,49M |
| 2026-08-10 | CNY 4,26 | +%0,71 | CNY 4,23 | CNY 4,28 | CNY 4,20 | 18,95M |
| 2026-08-07 | CNY 4,23 | -%1,63 | CNY 4,30 | CNY 4,31 | CNY 4,19 | 25,17M |
| 2026-08-06 | CNY 4,30 | -%1,15 | CNY 4,36 | CNY 4,36 | CNY 4,26 | 17,81M |
| 2026-08-05 | CNY 4,35 | -%0,68 | CNY 4,39 | CNY 4,42 | CNY 4,34 | 16,76M |
| 2026-08-04 | CNY 4,38 | -%2,23 | CNY 4,47 | CNY 4,49 | CNY 4,36 | 23,62M |
| 2026-08-03 | CNY 4,48 | +%1,13 | CNY 4,42 | CNY 4,49 | CNY 4,41 | 21,60M |
| 2026-07-31 | CNY 4,43 | -%0,89 | CNY 4,46 | CNY 4,48 | CNY 4,38 | 29,82M |
| 2026-07-30 | CNY 4,47 | +%2,29 | CNY 4,36 | CNY 4,48 | CNY 4,36 | 28,86M |
| 2026-07-29 | CNY 4,37 | +%2,82 | CNY 4,25 | CNY 4,38 | CNY 4,23 | 29,15M |
| 2026-07-28 | CNY 4,25 | -%0,23 | CNY 4,25 | CNY 4,27 | CNY 4,18 | 18,72M |
| 2026-07-27 | CNY 4,26 | +%0,71 | CNY 4,23 | CNY 4,28 | CNY 4,20 | 19,68M |
| 2026-07-24 | CNY 4,23 | -%0,94 | CNY 4,28 | CNY 4,32 | CNY 4,22 | 16,25M |
| 2026-07-23 | CNY 4,27 | +%0,23 | CNY 4,25 | CNY 4,30 | CNY 4,22 | 19,85M |
| 2026-07-22 | CNY 4,26 | -%0,23 | CNY 4,25 | CNY 4,27 | CNY 4,16 | 30,19M |
| 2026-07-21 | CNY 4,27 | -%0,23 | CNY 4,29 | CNY 4,35 | CNY 4,26 | 33,41M |
| 2026-07-20 | CNY 4,28 | +%1,18 | CNY 4,26 | CNY 4,34 | CNY 4,23 | 31,84M |
| 2026-07-17 | CNY 4,23 | -%0,70 | CNY 4,27 | CNY 4,34 | CNY 4,23 | 29,78M |
| 2026-07-16 | CNY 4,26 | -%0,47 | CNY 4,29 | CNY 4,32 | CNY 4,22 | 17,84M |
| 2026-07-15 | CNY 4,28 | +%2,15 | CNY 4,18 | CNY 4,29 | CNY 4,17 | 23,80M |
| 2026-07-14 | CNY 4,19 | +%2,20 | CNY 4,10 | CNY 4,21 | CNY 4,08 | 31,04M |
| 2026-07-13 | CNY 4,10 | +%1,49 | CNY 4,05 | CNY 4,12 | CNY 4,03 | 35,92M |
| 2026-07-10 | CNY 4,04 | +%1,00 | CNY 4,00 | CNY 4,07 | CNY 3,96 | 19,60M |
| 2026-07-09 | CNY 4,00 | -%1,23 | CNY 4,04 | CNY 4,06 | CNY 3,99 | 20,16M |
| 2026-07-08 | CNY 4,05 | +%1,00 | CNY 4,01 | CNY 4,08 | CNY 3,98 | 14,77M |
| 2026-07-07 | CNY 4,01 | -%2,20 | CNY 4,09 | CNY 4,09 | CNY 4,00 | 17,48M |
| 2026-07-06 | CNY 4,10 | +%0,99 | CNY 4,07 | CNY 4,11 | CNY 4,03 | 20,08M |
| 2026-07-03 | CNY 4,06 | +%1,50 | CNY 4,03 | CNY 4,10 | CNY 4,02 | 18,30M |
| 2026-07-02 | CNY 4,00 | +%0,76 | CNY 3,97 | CNY 4,06 | CNY 3,96 | 22,22M |
| 2026-07-01 | CNY 3,97 | +%2,06 | CNY 3,88 | CNY 4,03 | CNY 3,87 | 27,99M |
| 2026-06-30 | CNY 3,89 | -%2,75 | CNY 3,98 | CNY 3,98 | CNY 3,86 | 28,21M |
| 2026-06-29 | CNY 4,00 | %0,00 | CNY 3,95 | CNY 4,02 | CNY 3,87 | 25,32M |
| 2026-06-26 | CNY 4,00 | -%3,61 | CNY 4,11 | CNY 4,12 | CNY 3,99 | 31,07M |
| 2026-06-25 | CNY 4,15 | %0,00 | CNY 4,14 | CNY 4,18 | CNY 4,01 | 38,81M |
| 2026-06-24 | CNY 4,15 | -%5,03 | CNY 4,36 | CNY 4,37 | CNY 4,14 | 60,73M |
| 2026-06-23 | CNY 4,37 | +%1,39 | CNY 4,30 | CNY 4,58 | CNY 4,21 | 94,58M |
| 2026-06-22 | CNY 4,31 | %0,00 | CNY 4,31 | CNY 4,31 | CNY 4,31 | 0 |
| 2026-06-18 | CNY 4,31 | %0,00 | CNY 4,31 | CNY 4,31 | CNY 4,31 | 0 |
| 2026-06-17 | CNY 4,31 | %0,00 | CNY 4,31 | CNY 4,31 | CNY 4,31 | 0 |
| 2026-06-16 | CNY 4,31 | %0,00 | CNY 4,31 | CNY 4,31 | CNY 4,31 | 0 |
| 2026-06-15 | CNY 4,31 | %0,00 | CNY 4,31 | CNY 4,31 | CNY 4,31 | 0 |
| 2026-06-12 | CNY 4,31 | %0,00 | CNY 4,31 | CNY 4,31 | CNY 4,31 | 0 |
| 2026-06-11 | CNY 4,31 | %0,00 | CNY 4,31 | CNY 4,31 | CNY 4,31 | 0 |
| 2026-06-10 | CNY 4,31 | %0,00 | CNY 4,31 | CNY 4,31 | CNY 4,31 | 0 |
| 2026-06-09 | CNY 4,31 | %0,00 | CNY 4,31 | CNY 4,31 | CNY 4,31 | 0 |
| 2026-06-08 | CNY 4,31 | -%2,71 | CNY 4,40 | CNY 4,43 | CNY 4,27 | 32,29M |
| 2026-06-05 | CNY 4,43 | +%0,45 | CNY 4,41 | CNY 4,49 | CNY 4,40 | 18,36M |
| 2026-06-04 | CNY 4,41 | -%1,34 | CNY 4,47 | CNY 4,51 | CNY 4,38 | 20,02M |
| 2026-06-03 | CNY 4,47 | -%1,32 | CNY 4,53 | CNY 4,54 | CNY 4,42 | 24,82M |
| 2026-06-02 | CNY 4,53 | -%0,44 | CNY 4,54 | CNY 4,60 | CNY 4,53 | 23,41M |
| 2026-06-01 | CNY 4,55 | +%1,34 | CNY 4,49 | CNY 4,56 | CNY 4,43 | 30,46M |
| 2026-05-29 | CNY 4,49 | +%2,51 | CNY 4,39 | CNY 4,52 | CNY 4,38 | 36,95M |
| 2026-05-28 | CNY 4,38 | %0,00 | CNY 4,38 | CNY 4,41 | CNY 4,37 | 16,02M |
| 2026-05-27 | CNY 4,38 | -%0,68 | CNY 4,41 | CNY 4,44 | CNY 4,36 | 15,36M |
| 2026-05-26 | CNY 4,41 | -%0,45 | CNY 4,42 | CNY 4,44 | CNY 4,38 | 15,95M |