Datang Huayin Electric Power Co.,Ltd Class A 600744
SSE · Çin · Kamu Hizmetleri
CNY 6,06+0,06 (+%1,00)
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 6,06 | +%1,00 | CNY 6,05 | CNY 6,16 | CNY 6,00 | 43,58M |
| 2026-09-29 | CNY 6,00 | -%0,50 | CNY 6,02 | CNY 6,09 | CNY 5,97 | 36,24M |
| 2026-09-28 | CNY 6,03 | -%0,82 | CNY 6,07 | CNY 6,10 | CNY 5,96 | 49,21M |
| 2026-09-24 | CNY 6,08 | -%1,62 | CNY 6,18 | CNY 6,18 | CNY 6,05 | 60,71M |
| 2026-09-23 | CNY 6,18 | -%5,50 | CNY 6,46 | CNY 6,50 | CNY 6,16 | 110,82M |
| 2026-09-22 | CNY 6,54 | -%0,61 | CNY 6,50 | CNY 6,59 | CNY 6,45 | 72,54M |
| 2026-09-21 | CNY 6,58 | +%2,97 | CNY 6,40 | CNY 6,65 | CNY 6,36 | 105,60M |
| 2026-09-18 | CNY 6,39 | +%0,31 | CNY 6,30 | CNY 6,59 | CNY 6,26 | 112,11M |
| 2026-09-17 | CNY 6,37 | -%5,63 | CNY 6,55 | CNY 6,62 | CNY 6,10 | 145,26M |
| 2026-09-16 | CNY 6,75 | +%1,96 | CNY 6,59 | CNY 7,08 | CNY 6,55 | 168,33M |
| 2026-09-15 | CNY 6,62 | -%5,16 | CNY 6,89 | CNY 7,05 | CNY 6,52 | 173,64M |
| 2026-09-14 | CNY 6,98 | -%1,13 | CNY 6,92 | CNY 7,30 | CNY 6,73 | 207,15M |
| 2026-09-11 | CNY 7,06 | +%0,86 | CNY 7,16 | CNY 7,55 | CNY 6,81 | 320,11M |
| 2026-09-10 | CNY 7,00 | +%10,06 | CNY 6,30 | CNY 7,00 | CNY 6,28 | 196,92M |
| 2026-09-09 | CNY 6,36 | +%1,60 | CNY 6,25 | CNY 6,44 | CNY 6,19 | 93,05M |
| 2026-09-08 | CNY 6,26 | +%0,97 | CNY 6,20 | CNY 6,27 | CNY 6,16 | 39,86M |
| 2026-09-07 | CNY 6,20 | -%0,16 | CNY 6,21 | CNY 6,24 | CNY 6,17 | 32,70M |
| 2026-09-04 | CNY 6,21 | -%0,48 | CNY 6,24 | CNY 6,36 | CNY 6,18 | 56,10M |
| 2026-09-03 | CNY 6,24 | +%0,16 | CNY 6,24 | CNY 6,31 | CNY 6,20 | 37,11M |
| 2026-09-02 | CNY 6,23 | -%1,27 | CNY 6,30 | CNY 6,35 | CNY 6,20 | 36,75M |
| 2026-09-01 | CNY 6,31 | +%1,45 | CNY 6,23 | CNY 6,34 | CNY 6,21 | 52,98M |
| 2026-08-31 | CNY 6,22 | -%2,05 | CNY 6,30 | CNY 6,30 | CNY 6,13 | 63,05M |
| 2026-08-28 | CNY 6,35 | -%2,01 | CNY 6,41 | CNY 6,44 | CNY 6,35 | 57,27M |
| 2026-08-27 | CNY 6,48 | -%3,28 | CNY 6,56 | CNY 6,57 | CNY 6,38 | 96,01M |
| 2026-08-26 | CNY 6,70 | +%3,55 | CNY 6,40 | CNY 6,77 | CNY 6,38 | 120,49M |
| 2026-08-25 | CNY 6,47 | +%1,09 | CNY 6,40 | CNY 6,51 | CNY 6,30 | 58,65M |
| 2026-08-24 | CNY 6,40 | +%0,16 | CNY 6,45 | CNY 6,47 | CNY 6,28 | 54,98M |
| 2026-08-21 | CNY 6,39 | %0,00 | CNY 6,38 | CNY 6,42 | CNY 6,27 | 51,11M |
| 2026-08-20 | CNY 6,39 | -%0,47 | CNY 6,40 | CNY 6,47 | CNY 6,33 | 66,61M |
| 2026-08-19 | CNY 6,42 | -%5,03 | CNY 6,72 | CNY 6,89 | CNY 6,38 | 110,74M |
| 2026-08-18 | CNY 6,76 | -%1,89 | CNY 6,84 | CNY 6,92 | CNY 6,65 | 120,39M |
| 2026-08-17 | CNY 6,89 | -%1,99 | CNY 6,82 | CNY 6,93 | CNY 6,70 | 151,67M |
| 2026-08-14 | CNY 7,03 | -%9,87 | CNY 7,61 | CNY 7,63 | CNY 7,03 | 260,15M |
| 2026-08-13 | CNY 7,80 | +%3,72 | CNY 7,40 | CNY 7,80 | CNY 7,40 | 294,08M |
| 2026-08-12 | CNY 7,52 | +%0,53 | CNY 7,40 | CNY 7,81 | CNY 7,33 | 159,31M |
| 2026-08-11 | CNY 7,48 | -%3,23 | CNY 7,52 | CNY 7,81 | CNY 7,45 | 173,26M |
| 2026-08-10 | CNY 7,73 | -%1,90 | CNY 7,88 | CNY 8,20 | CNY 7,54 | 273,55M |
| 2026-08-07 | CNY 7,88 | +%10,06 | CNY 7,16 | CNY 7,88 | CNY 7,02 | 202,99M |
| 2026-08-06 | CNY 7,16 | -%2,85 | CNY 7,37 | CNY 7,37 | CNY 7,06 | 117,11M |
| 2026-08-05 | CNY 7,37 | +%1,10 | CNY 7,20 | CNY 7,41 | CNY 7,14 | 161,83M |
| 2026-08-04 | CNY 7,29 | -%0,55 | CNY 7,33 | CNY 7,55 | CNY 7,21 | 178,06M |
| 2026-08-03 | CNY 7,33 | +%5,77 | CNY 7,01 | CNY 7,34 | CNY 6,94 | 197,33M |
| 2026-07-31 | CNY 6,93 | +%5,16 | CNY 6,64 | CNY 7,08 | CNY 6,61 | 175,96M |
| 2026-07-30 | CNY 6,59 | -%7,31 | CNY 7,11 | CNY 7,17 | CNY 6,55 | 234,20M |
| 2026-07-29 | CNY 7,11 | -%3,40 | CNY 7,13 | CNY 7,50 | CNY 6,62 | 283,80M |
| 2026-07-28 | CNY 7,36 | -%3,29 | CNY 7,38 | CNY 7,96 | CNY 7,11 | 331,87M |
| 2026-07-27 | CNY 7,61 | +%1,06 | CNY 7,24 | CNY 8,07 | CNY 7,24 | 340,86M |
| 2026-07-24 | CNY 7,53 | -%4,44 | CNY 7,54 | CNY 8,15 | CNY 7,28 | 345,00M |
| 2026-07-23 | CNY 7,88 | -%0,76 | CNY 7,73 | CNY 8,69 | CNY 7,44 | 404,22M |
| 2026-07-22 | CNY 7,94 | +%9,97 | CNY 6,88 | CNY 7,94 | CNY 6,88 | 385,35M |
| 2026-07-21 | CNY 7,22 | +%10,06 | CNY 7,00 | CNY 7,22 | CNY 6,50 | 369,92M |
| 2026-07-20 | CNY 6,56 | +%10,07 | CNY 6,46 | CNY 6,56 | CNY 6,10 | 174,37M |
| 2026-07-17 | CNY 5,96 | +%9,96 | CNY 5,40 | CNY 5,96 | CNY 5,37 | 85,45M |
| 2026-07-16 | CNY 5,42 | -%1,45 | CNY 5,46 | CNY 5,57 | CNY 5,40 | 47,98M |
| 2026-07-15 | CNY 5,50 | +%1,66 | CNY 5,41 | CNY 5,60 | CNY 5,35 | 49,42M |
| 2026-07-14 | CNY 5,41 | +%1,31 | CNY 5,25 | CNY 5,42 | CNY 5,22 | 41,30M |
| 2026-07-13 | CNY 5,34 | -%4,13 | CNY 5,54 | CNY 5,63 | CNY 5,32 | 49,53M |
| 2026-07-10 | CNY 5,57 | +%1,46 | CNY 5,48 | CNY 5,70 | CNY 5,43 | 62,61M |
| 2026-07-09 | CNY 5,49 | +%0,92 | CNY 5,44 | CNY 5,54 | CNY 5,31 | 49,27M |
| 2026-07-08 | CNY 5,44 | -%2,68 | CNY 5,51 | CNY 5,59 | CNY 5,44 | 46,12M |
| 2026-07-07 | CNY 5,59 | -%5,41 | CNY 5,80 | CNY 5,84 | CNY 5,58 | 62,58M |
| 2026-07-06 | CNY 5,91 | -%6,93 | CNY 6,19 | CNY 6,20 | CNY 5,88 | 94,43M |
| 2026-07-03 | CNY 6,35 | -%0,78 | CNY 6,35 | CNY 6,45 | CNY 6,30 | 50,01M |
| 2026-07-02 | CNY 6,40 | -%3,03 | CNY 6,56 | CNY 6,75 | CNY 6,38 | 77,59M |
| 2026-07-01 | CNY 6,60 | +%2,64 | CNY 6,43 | CNY 6,65 | CNY 6,43 | 69,79M |
| 2026-06-30 | CNY 6,43 | +%1,10 | CNY 6,30 | CNY 6,43 | CNY 6,20 | 54,42M |
| 2026-06-29 | CNY 6,36 | +%0,16 | CNY 6,25 | CNY 6,45 | CNY 6,21 | 58,25M |
| 2026-06-26 | CNY 6,35 | -%3,05 | CNY 6,57 | CNY 6,75 | CNY 6,33 | 81,74M |
| 2026-06-25 | CNY 6,55 | -%3,39 | CNY 6,70 | CNY 6,76 | CNY 6,52 | 84,69M |
| 2026-06-24 | CNY 6,78 | -%4,24 | CNY 7,06 | CNY 7,09 | CNY 6,68 | 86,00M |
| 2026-06-23 | CNY 7,08 | -%0,42 | CNY 7,13 | CNY 7,27 | CNY 7,00 | 69,66M |
| 2026-06-22 | CNY 7,11 | +%0,42 | CNY 7,05 | CNY 7,12 | CNY 6,88 | 75,76M |
| 2026-06-18 | CNY 7,08 | -%4,84 | CNY 7,35 | CNY 7,45 | CNY 7,06 | 113,92M |
| 2026-06-17 | CNY 7,44 | -%0,40 | CNY 7,43 | CNY 7,60 | CNY 7,27 | 87,97M |
| 2026-06-16 | CNY 7,47 | -%0,27 | CNY 7,49 | CNY 7,60 | CNY 7,35 | 85,21M |
| 2026-06-15 | CNY 7,49 | +%3,03 | CNY 7,27 | CNY 7,53 | CNY 7,26 | 81,18M |
| 2026-06-12 | CNY 7,27 | +%1,25 | CNY 7,21 | CNY 7,36 | CNY 7,13 | 76,85M |
| 2026-06-11 | CNY 7,18 | -%1,78 | CNY 7,21 | CNY 7,36 | CNY 7,12 | 65,90M |
| 2026-06-10 | CNY 7,31 | -%6,52 | CNY 7,68 | CNY 7,70 | CNY 7,25 | 111,59M |
| 2026-06-09 | CNY 7,82 | +%1,96 | CNY 7,70 | CNY 7,87 | CNY 7,44 | 110,93M |
| 2026-06-08 | CNY 7,67 | -%5,07 | CNY 7,78 | CNY 8,14 | CNY 7,63 | 122,58M |
| 2026-06-05 | CNY 8,08 | -%8,08 | CNY 8,75 | CNY 9,05 | CNY 8,04 | 208,06M |
| 2026-06-04 | CNY 8,79 | -%4,46 | CNY 8,94 | CNY 9,17 | CNY 8,73 | 208,44M |
| 2026-06-03 | CNY 9,20 | +%4,19 | CNY 8,50 | CNY 9,30 | CNY 8,40 | 312,29M |
| 2026-06-02 | CNY 8,83 | +%2,32 | CNY 8,48 | CNY 9,09 | CNY 8,10 | 231,83M |
| 2026-06-01 | CNY 8,63 | -%4,75 | CNY 8,97 | CNY 8,97 | CNY 8,15 | 229,97M |
| 2026-05-29 | CNY 9,06 | +%3,42 | CNY 8,78 | CNY 9,19 | CNY 8,53 | 300,43M |
| 2026-05-28 | CNY 8,76 | +%1,86 | CNY 8,95 | CNY 9,25 | CNY 8,49 | 374,54M |
| 2026-05-27 | CNY 8,60 | +%9,97 | CNY 7,76 | CNY 8,60 | CNY 7,72 | 169,09M |
| 2026-05-26 | CNY 7,82 | -%2,86 | CNY 8,05 | CNY 8,05 | CNY 7,71 | 87,83M |