Avic Aviation High-Technology Co., Ltd. Class A 600862
SSE · Çin · Üretici İmalatı
CNY 17,85+0,12 (+%0,68)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
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 17,85 | +%0,68 | CNY 17,77 | CNY 18,05 | CNY 17,73 | 5,65M |
| 2026-09-29 | CNY 17,73 | +%0,28 | CNY 17,60 | CNY 17,96 | CNY 17,50 | 6,76M |
| 2026-09-28 | CNY 17,68 | -%1,12 | CNY 17,85 | CNY 17,94 | CNY 17,61 | 9,19M |
| 2026-09-24 | CNY 17,88 | -%0,50 | CNY 18,01 | CNY 18,23 | CNY 17,78 |
| 9,29M |
| 2026-09-23 | CNY 17,97 | -%1,05 | CNY 18,15 | CNY 18,23 | CNY 17,96 | 8,97M |
| 2026-09-22 | CNY 18,16 | -%0,77 | CNY 18,48 | CNY 18,48 | CNY 18,11 | 8,03M |
| 2026-09-21 | CNY 18,30 | +%1,78 | CNY 17,99 | CNY 18,57 | CNY 17,87 | 11,40M |
| 2026-09-18 | CNY 17,98 | +%0,56 | CNY 17,93 | CNY 18,06 | CNY 17,88 | 7,68M |
| 2026-09-17 | CNY 17,88 | -%0,50 | CNY 17,91 | CNY 18,12 | CNY 17,82 | 7,31M |
| 2026-09-16 | CNY 17,97 | -%0,83 | CNY 18,15 | CNY 18,17 | CNY 17,83 | 12,15M |
| 2026-09-15 | CNY 18,12 | -%1,52 | CNY 18,38 | CNY 18,42 | CNY 18,10 | 8,53M |
| 2026-09-14 | CNY 18,40 | -%2,13 | CNY 18,83 | CNY 18,92 | CNY 18,34 | 11,96M |
| 2026-09-11 | CNY 18,80 | -%0,05 | CNY 18,70 | CNY 18,93 | CNY 18,44 | 16,08M |
| 2026-09-10 | CNY 18,81 | -%1,26 | CNY 19,05 | CNY 19,05 | CNY 18,80 | 11,65M |
| 2026-09-09 | CNY 19,05 | +%2,58 | CNY 18,56 | CNY 19,24 | CNY 18,46 | 25,72M |
| 2026-09-08 | CNY 18,57 | +%2,26 | CNY 18,17 | CNY 18,59 | CNY 18,11 | 14,13M |
| 2026-09-07 | CNY 18,16 | -%2,21 | CNY 18,57 | CNY 18,60 | CNY 18,16 | 15,24M |
| 2026-09-04 | CNY 18,57 | +%0,43 | CNY 18,49 | CNY 18,84 | CNY 18,46 | 20,90M |
| 2026-09-03 | CNY 18,49 | +%1,93 | CNY 18,14 | CNY 18,60 | CNY 18,03 | 22,23M |
| 2026-09-02 | CNY 18,14 | +%0,72 | CNY 17,96 | CNY 18,45 | CNY 17,85 | 21,03M |
| 2026-09-01 | CNY 18,01 | +%0,39 | CNY 17,91 | CNY 18,16 | CNY 17,85 | 13,95M |
| 2026-08-31 | CNY 17,94 | +%0,84 | CNY 17,70 | CNY 17,98 | CNY 17,62 | 11,79M |
| 2026-08-28 | CNY 17,79 | +%1,08 | CNY 17,55 | CNY 17,99 | CNY 17,51 | 12,87M |
| 2026-08-27 | CNY 17,60 | +%0,40 | CNY 17,54 | CNY 17,62 | CNY 17,37 | 7,81M |
| 2026-08-26 | CNY 17,53 | +%0,52 | CNY 17,43 | CNY 17,63 | CNY 17,38 | 7,35M |
| 2026-08-25 | CNY 17,44 | -%0,40 | CNY 17,52 | CNY 17,53 | CNY 17,33 | 6,04M |
| 2026-08-24 | CNY 17,51 | +%0,75 | CNY 17,45 | CNY 17,73 | CNY 17,39 | 9,64M |
| 2026-08-21 | CNY 17,38 | +%0,06 | CNY 17,34 | CNY 17,47 | CNY 17,19 | 6,53M |
| 2026-08-20 | CNY 17,37 | +%0,06 | CNY 17,36 | CNY 17,47 | CNY 17,30 | 6,89M |
| 2026-08-19 | CNY 17,36 | -%2,64 | CNY 17,97 | CNY 17,97 | CNY 17,30 | 15,30M |
| 2026-08-18 | CNY 17,83 | -%1,33 | CNY 18,04 | CNY 18,05 | CNY 17,77 | 9,41M |
| 2026-08-17 | CNY 18,07 | %0,00 | CNY 18,08 | CNY 18,21 | CNY 17,81 | 18,85M |
| 2026-08-14 | CNY 18,07 | +%0,17 | CNY 18,01 | CNY 18,25 | CNY 18,00 | 7,81M |
| 2026-08-13 | CNY 18,04 | -%0,88 | CNY 18,22 | CNY 18,29 | CNY 18,03 | 9,17M |
| 2026-08-12 | CNY 18,20 | +%0,28 | CNY 18,14 | CNY 18,23 | CNY 18,08 | 6,75M |
| 2026-08-11 | CNY 18,15 | -%2,63 | CNY 18,45 | CNY 18,53 | CNY 18,12 | 15,47M |
| 2026-08-10 | CNY 18,64 | +%2,36 | CNY 18,28 | CNY 18,66 | CNY 18,15 | 16,42M |
| 2026-08-07 | CNY 18,21 | -%0,33 | CNY 18,27 | CNY 18,29 | CNY 17,96 | 14,69M |
| 2026-08-06 | CNY 18,27 | -%1,24 | CNY 18,48 | CNY 18,50 | CNY 18,11 | 14,89M |
| 2026-08-05 | CNY 18,50 | -%0,59 | CNY 18,58 | CNY 18,64 | CNY 18,37 | 13,76M |
| 2026-08-04 | CNY 18,61 | -%1,38 | CNY 18,87 | CNY 18,95 | CNY 18,59 | 15,28M |
| 2026-08-03 | CNY 18,87 | +%0,75 | CNY 18,74 | CNY 19,12 | CNY 18,57 | 16,97M |
| 2026-07-31 | CNY 18,73 | -%0,90 | CNY 18,85 | CNY 19,00 | CNY 18,68 | 18,60M |
| 2026-07-30 | CNY 18,90 | +%1,61 | CNY 18,51 | CNY 19,08 | CNY 18,49 | 18,58M |
| 2026-07-29 | CNY 18,60 | +%3,68 | CNY 17,96 | CNY 18,67 | CNY 17,94 | 17,60M |
| 2026-07-28 | CNY 17,94 | -%1,05 | CNY 18,03 | CNY 18,03 | CNY 17,75 | 9,28M |
| 2026-07-27 | CNY 18,13 | +%1,63 | CNY 17,67 | CNY 18,15 | CNY 17,63 | 11,33M |
| 2026-07-24 | CNY 17,84 | -%3,31 | CNY 18,30 | CNY 18,56 | CNY 17,76 | 15,34M |
| 2026-07-23 | CNY 18,45 | +%1,43 | CNY 18,15 | CNY 18,48 | CNY 18,05 | 12,25M |
| 2026-07-22 | CNY 18,19 | -%3,04 | CNY 18,67 | CNY 18,69 | CNY 18,16 | 17,01M |
| 2026-07-21 | CNY 18,76 | +%2,01 | CNY 18,34 | CNY 18,99 | CNY 18,34 | 18,25M |
| 2026-07-20 | CNY 18,39 | -%0,92 | CNY 18,60 | CNY 18,84 | CNY 17,90 | 20,98M |
| 2026-07-17 | CNY 18,56 | -%4,67 | CNY 19,35 | CNY 19,50 | CNY 18,53 | 20,33M |
| 2026-07-16 | CNY 19,47 | -%1,57 | CNY 19,52 | CNY 19,87 | CNY 19,43 | 14,55M |
| 2026-07-15 | CNY 19,78 | -%0,15 | CNY 19,66 | CNY 19,85 | CNY 19,15 | 27,31M |
| 2026-07-14 | CNY 19,81 | -%1,05 | CNY 19,67 | CNY 20,18 | CNY 19,51 | 26,98M |
| 2026-07-13 | CNY 20,02 | +%1,99 | CNY 19,40 | CNY 20,11 | CNY 18,75 | 37,83M |
| 2026-07-10 | CNY 19,63 | -%0,30 | CNY 19,57 | CNY 20,87 | CNY 19,38 | 46,46M |
| 2026-07-09 | CNY 19,69 | +%3,36 | CNY 18,95 | CNY 19,80 | CNY 18,66 | 33,20M |
| 2026-07-08 | CNY 19,05 | +%0,53 | CNY 18,80 | CNY 19,10 | CNY 18,60 | 20,41M |
| 2026-07-07 | CNY 18,95 | +%2,10 | CNY 18,54 | CNY 19,00 | CNY 18,17 | 25,36M |
| 2026-07-06 | CNY 18,56 | -%0,75 | CNY 18,60 | CNY 18,93 | CNY 18,31 | 19,14M |
| 2026-07-03 | CNY 18,70 | +%5,12 | CNY 17,88 | CNY 18,90 | CNY 17,86 | 28,74M |
| 2026-07-02 | CNY 17,79 | -%1,22 | CNY 17,85 | CNY 18,14 | CNY 17,71 | 14,56M |
| 2026-07-01 | CNY 18,01 | -%0,11 | CNY 18,00 | CNY 18,21 | CNY 17,86 | 18,49M |
| 2026-06-30 | CNY 18,03 | +%3,09 | CNY 17,56 | CNY 18,05 | CNY 17,51 | 17,53M |
| 2026-06-29 | CNY 17,49 | +%0,46 | CNY 17,40 | CNY 17,60 | CNY 17,15 | 16,23M |
| 2026-06-26 | CNY 17,41 | -%2,30 | CNY 17,90 | CNY 17,92 | CNY 17,27 | 18,94M |
| 2026-06-25 | CNY 17,82 | -%2,89 | CNY 18,33 | CNY 18,42 | CNY 17,71 | 19,75M |
| 2026-06-24 | CNY 18,35 | +%0,22 | CNY 18,00 | CNY 18,48 | CNY 17,99 | 15,66M |
| 2026-06-23 | CNY 18,31 | -%4,59 | CNY 19,09 | CNY 19,30 | CNY 18,20 | 22,49M |
| 2026-06-22 | CNY 19,19 | +%2,84 | CNY 18,50 | CNY 19,20 | CNY 18,40 | 24,67M |
| 2026-06-18 | CNY 18,66 | -%0,96 | CNY 18,61 | CNY 18,95 | CNY 18,34 | 17,87M |
| 2026-06-17 | CNY 18,84 | -%2,08 | CNY 18,95 | CNY 19,36 | CNY 18,73 | 20,47M |
| 2026-06-16 | CNY 19,24 | +%0,63 | CNY 19,03 | CNY 19,27 | CNY 18,81 | 27,87M |
| 2026-06-15 | CNY 19,12 | +%1,32 | CNY 18,70 | CNY 19,25 | CNY 18,55 | 44,99M |
| 2026-06-12 | CNY 18,87 | +%10,03 | CNY 18,00 | CNY 18,87 | CNY 17,91 | 33,36M |
| 2026-06-11 | CNY 17,15 | +%0,12 | CNY 17,01 | CNY 17,23 | CNY 16,74 | 15,49M |
| 2026-06-10 | CNY 17,13 | -%1,15 | CNY 17,15 | CNY 17,42 | CNY 17,02 | 12,78M |
| 2026-06-09 | CNY 17,33 | -%1,25 | CNY 17,54 | CNY 17,62 | CNY 17,09 | 15,24M |
| 2026-06-08 | CNY 17,55 | -%1,63 | CNY 17,73 | CNY 18,17 | CNY 17,42 | 23,18M |
| 2026-06-05 | CNY 17,84 | +%0,90 | CNY 17,71 | CNY 18,06 | CNY 17,53 | 14,79M |
| 2026-06-04 | CNY 17,68 | -%0,73 | CNY 17,70 | CNY 17,85 | CNY 17,36 | 15,98M |
| 2026-06-03 | CNY 17,81 | +%0,28 | CNY 17,77 | CNY 18,00 | CNY 17,62 | 13,84M |
| 2026-06-02 | CNY 17,76 | -%0,56 | CNY 17,88 | CNY 17,95 | CNY 17,49 | 13,15M |
| 2026-06-01 | CNY 17,86 | +%0,22 | CNY 17,82 | CNY 17,96 | CNY 17,68 | 14,16M |
| 2026-05-29 | CNY 17,82 | -%2,62 | CNY 18,30 | CNY 18,30 | CNY 17,80 | 15,52M |
| 2026-05-28 | CNY 18,30 | +%0,22 | CNY 18,23 | CNY 18,48 | CNY 17,97 | 14,61M |
| 2026-05-27 | CNY 18,26 | -%1,78 | CNY 18,59 | CNY 18,69 | CNY 18,13 | 16,61M |
| 2026-05-26 | CNY 18,59 | -%1,69 | CNY 18,82 | CNY 18,86 | CNY 18,28 | 23,01M |