Chengdu B-Ray Media Co., Ltd. Class A 600880
SSE · Çin · Ticari Hizmetler
CNY 4,06-0,12 (-%2,87)
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 4,06 | -%2,87 | CNY 4,20 | CNY 4,26 | CNY 4,06 | 37,20M |
| 2026-09-29 | CNY 4,18 | +%2,45 | CNY 4,07 | CNY 4,22 | CNY 4,06 | 49,84M |
| 2026-09-28 | CNY 4,08 | -%4,23 | CNY 4,24 | CNY 4,28 | CNY 4,04 | 32,17M |
| 2026-09-24 | CNY 4,26 | -%3,40 | CNY 4,35 | CNY 4,43 | CNY 4,24 | 45,22M |
| 2026-09-23 | CNY 4,41 | -%8,70 | CNY 4,78 | CNY 4,80 | CNY 4,37 | 98,12M |
| 2026-09-22 | CNY 4,83 | -%1,43 | CNY 4,90 | CNY 5,30 | CNY 4,70 | 103,68M |
| 2026-09-21 | CNY 4,90 | -%3,54 | CNY 5,19 | CNY 5,29 | CNY 4,73 | 113,16M |
| 2026-09-18 | CNY 5,08 | +%3,25 | CNY 4,85 | CNY 5,13 | CNY 4,85 | 102,45M |
| 2026-09-17 | CNY 4,92 | -%1,40 | CNY 4,95 | CNY 5,19 | CNY 4,85 | 108,30M |
| 2026-09-16 | CNY 4,99 | +%2,89 | CNY 4,75 | CNY 5,05 | CNY 4,65 | 103,11M |
| 2026-09-15 | CNY 4,85 | +%0,41 | CNY 4,83 | CNY 4,95 | CNY 4,65 | 90,39M |
| 2026-09-14 | CNY 4,83 | +%1,05 | CNY 4,78 | CNY 5,10 | CNY 4,66 | 89,63M |
| 2026-09-11 | CNY 4,78 | +%1,27 | CNY 4,65 | CNY 4,98 | CNY 4,62 | 107,05M |
| 2026-09-10 | CNY 4,72 | +%0,43 | CNY 4,60 | CNY 4,80 | CNY 4,42 | 103,37M |
| 2026-09-09 | CNY 4,70 | +%2,62 | CNY 4,78 | CNY 5,02 | CNY 4,42 | 141,82M |
| 2026-09-08 | CNY 4,58 | +%10,10 | CNY 4,58 | CNY 4,58 | CNY 4,58 | 14,71M |
| 2026-09-07 | CNY 4,16 | +%1,22 | CNY 4,14 | CNY 4,18 | CNY 4,09 | 19,81M |
| 2026-09-04 | CNY 4,11 | +%1,73 | CNY 4,05 | CNY 4,19 | CNY 4,05 | 23,10M |
| 2026-09-03 | CNY 4,04 | -%1,46 | CNY 4,15 | CNY 4,20 | CNY 4,03 | 17,83M |
| 2026-09-02 | CNY 4,10 | -%0,73 | CNY 4,11 | CNY 4,15 | CNY 4,06 | 19,88M |
| 2026-09-01 | CNY 4,13 | +%1,98 | CNY 4,05 | CNY 4,18 | CNY 4,03 | 24,81M |
| 2026-08-31 | CNY 4,05 | +%2,79 | CNY 3,93 | CNY 4,05 | CNY 3,91 | 19,89M |
| 2026-08-28 | CNY 3,94 | +%0,51 | CNY 3,92 | CNY 3,98 | CNY 3,90 | 11,09M |
| 2026-08-27 | CNY 3,92 | +%0,51 | CNY 3,87 | CNY 3,94 | CNY 3,86 | 14,83M |
| 2026-08-26 | CNY 3,90 | +%0,26 | CNY 3,87 | CNY 3,93 | CNY 3,86 | 11,41M |
| 2026-08-25 | CNY 3,89 | +%2,91 | CNY 3,73 | CNY 3,90 | CNY 3,73 | 12,94M |
| 2026-08-24 | CNY 3,78 | -%1,31 | CNY 3,85 | CNY 3,86 | CNY 3,74 | 12,06M |
| 2026-08-21 | CNY 3,83 | -%0,52 | CNY 3,82 | CNY 3,84 | CNY 3,76 | 10,05M |
| 2026-08-20 | CNY 3,85 | +%1,85 | CNY 3,79 | CNY 3,87 | CNY 3,79 | 12,59M |
| 2026-08-19 | CNY 3,78 | -%3,57 | CNY 3,88 | CNY 3,90 | CNY 3,77 | 13,38M |
| 2026-08-18 | CNY 3,92 | -%1,26 | CNY 3,98 | CNY 3,98 | CNY 3,87 | 16,31M |
| 2026-08-17 | CNY 3,97 | -%0,25 | CNY 4,00 | CNY 4,00 | CNY 3,90 | 14,90M |
| 2026-08-14 | CNY 3,98 | -%1,24 | CNY 4,03 | CNY 4,06 | CNY 3,91 | 17,80M |
| 2026-08-13 | CNY 4,03 | -%1,23 | CNY 4,08 | CNY 4,18 | CNY 4,03 | 22,22M |
| 2026-08-12 | CNY 4,08 | +%2,00 | CNY 3,99 | CNY 4,12 | CNY 3,99 | 17,48M |
| 2026-08-11 | CNY 4,00 | -%1,23 | CNY 4,02 | CNY 4,06 | CNY 3,97 | 12,14M |
| 2026-08-10 | CNY 4,05 | +%1,50 | CNY 4,00 | CNY 4,06 | CNY 3,94 | 15,14M |
| 2026-08-07 | CNY 3,99 | -%1,97 | CNY 4,09 | CNY 4,10 | CNY 3,89 | 25,30M |
| 2026-08-06 | CNY 4,07 | -%1,69 | CNY 4,12 | CNY 4,18 | CNY 4,04 | 22,29M |
| 2026-08-05 | CNY 4,14 | +%1,47 | CNY 4,05 | CNY 4,20 | CNY 4,05 | 28,08M |
| 2026-08-04 | CNY 4,08 | +%2,51 | CNY 3,97 | CNY 4,09 | CNY 3,97 | 24,33M |
| 2026-08-03 | CNY 3,98 | +%0,51 | CNY 3,96 | CNY 4,01 | CNY 3,93 | 21,10M |
| 2026-07-31 | CNY 3,96 | +%5,32 | CNY 3,78 | CNY 4,03 | CNY 3,78 | 35,53M |
| 2026-07-30 | CNY 3,76 | -%1,05 | CNY 3,78 | CNY 3,89 | CNY 3,75 | 23,56M |
| 2026-07-29 | CNY 3,80 | +%2,43 | CNY 3,71 | CNY 3,84 | CNY 3,71 | 24,96M |
| 2026-07-28 | CNY 3,71 | +%0,82 | CNY 3,60 | CNY 3,77 | CNY 3,60 | 19,92M |
| 2026-07-27 | CNY 3,68 | +%3,66 | CNY 3,56 | CNY 3,70 | CNY 3,53 | 21,65M |
| 2026-07-24 | CNY 3,55 | -%4,05 | CNY 3,65 | CNY 3,67 | CNY 3,55 | 16,53M |
| 2026-07-23 | CNY 3,70 | +%1,93 | CNY 3,63 | CNY 3,71 | CNY 3,58 | 18,62M |
| 2026-07-22 | CNY 3,63 | -%2,42 | CNY 3,69 | CNY 3,72 | CNY 3,61 | 16,41M |
| 2026-07-21 | CNY 3,72 | -%0,53 | CNY 3,72 | CNY 3,75 | CNY 3,60 | 27,67M |
| 2026-07-20 | CNY 3,74 | +%1,08 | CNY 3,71 | CNY 3,94 | CNY 3,66 | 28,12M |
| 2026-07-17 | CNY 3,70 | -%6,09 | CNY 3,90 | CNY 4,00 | CNY 3,68 | 33,49M |
| 2026-07-16 | CNY 3,94 | +%3,68 | CNY 3,85 | CNY 4,05 | CNY 3,79 | 38,05M |
| 2026-07-15 | CNY 3,80 | +%1,06 | CNY 3,69 | CNY 3,83 | CNY 3,65 | 22,60M |
| 2026-07-14 | CNY 3,76 | +%1,35 | CNY 3,71 | CNY 3,77 | CNY 3,64 | 15,44M |
| 2026-07-13 | CNY 3,71 | -%4,87 | CNY 3,91 | CNY 3,94 | CNY 3,69 | 27,32M |
| 2026-07-10 | CNY 3,90 | +%4,84 | CNY 3,71 | CNY 4,01 | CNY 3,66 | 32,96M |
| 2026-07-09 | CNY 3,72 | +%1,09 | CNY 3,72 | CNY 3,78 | CNY 3,64 | 17,12M |
| 2026-07-08 | CNY 3,68 | +%0,27 | CNY 3,66 | CNY 3,71 | CNY 3,62 | 11,84M |
| 2026-07-07 | CNY 3,67 | -%2,65 | CNY 3,77 | CNY 3,79 | CNY 3,66 | 13,92M |
| 2026-07-06 | CNY 3,77 | -%1,31 | CNY 3,82 | CNY 3,89 | CNY 3,77 | 14,89M |
| 2026-07-03 | CNY 3,82 | +%0,79 | CNY 3,79 | CNY 3,85 | CNY 3,76 | 15,90M |
| 2026-07-02 | CNY 3,79 | -%1,56 | CNY 3,85 | CNY 3,95 | CNY 3,78 | 22,34M |
| 2026-07-01 | CNY 3,85 | +%4,05 | CNY 3,71 | CNY 3,88 | CNY 3,70 | 23,05M |
| 2026-06-30 | CNY 3,70 | +%0,54 | CNY 3,73 | CNY 3,81 | CNY 3,67 | 16,95M |
| 2026-06-29 | CNY 3,68 | -%0,54 | CNY 3,68 | CNY 3,73 | CNY 3,60 | 21,10M |
| 2026-06-26 | CNY 3,70 | -%2,63 | CNY 3,78 | CNY 3,79 | CNY 3,66 | 20,39M |
| 2026-06-25 | CNY 3,80 | -%2,31 | CNY 3,82 | CNY 3,89 | CNY 3,75 | 20,40M |
| 2026-06-24 | CNY 3,89 | -%2,75 | CNY 3,98 | CNY 4,00 | CNY 3,82 | 17,42M |
| 2026-06-23 | CNY 4,00 | -%1,23 | CNY 4,02 | CNY 4,12 | CNY 3,98 | 16,94M |
| 2026-06-22 | CNY 4,05 | +%1,00 | CNY 4,00 | CNY 4,06 | CNY 3,86 | 19,92M |
| 2026-06-18 | CNY 4,01 | %0,00 | CNY 3,99 | CNY 4,05 | CNY 3,94 | 13,50M |
| 2026-06-17 | CNY 4,01 | -%2,67 | CNY 4,11 | CNY 4,12 | CNY 3,99 | 15,02M |
| 2026-06-16 | CNY 4,12 | -%0,24 | CNY 4,11 | CNY 4,15 | CNY 4,06 | 11,10M |
| 2026-06-15 | CNY 4,13 | +%0,73 | CNY 4,10 | CNY 4,18 | CNY 4,09 | 12,81M |
| 2026-06-12 | CNY 4,10 | +%1,74 | CNY 4,08 | CNY 4,13 | CNY 4,00 | 19,14M |
| 2026-06-11 | CNY 4,03 | -%4,50 | CNY 4,19 | CNY 4,19 | CNY 3,99 | 24,14M |
| 2026-06-10 | CNY 4,22 | +%0,24 | CNY 4,17 | CNY 4,27 | CNY 4,15 | 17,20M |
| 2026-06-09 | CNY 4,21 | +%1,45 | CNY 4,18 | CNY 4,27 | CNY 4,13 | 14,36M |
| 2026-06-08 | CNY 4,15 | -%2,12 | CNY 4,17 | CNY 4,28 | CNY 4,08 | 16,58M |
| 2026-06-05 | CNY 4,24 | +%1,44 | CNY 4,19 | CNY 4,34 | CNY 4,15 | 20,26M |
| 2026-06-04 | CNY 4,18 | -%1,88 | CNY 4,24 | CNY 4,28 | CNY 4,15 | 16,34M |
| 2026-06-03 | CNY 4,26 | -%2,07 | CNY 4,32 | CNY 4,34 | CNY 4,23 | 16,63M |
| 2026-06-02 | CNY 4,35 | -%3,12 | CNY 4,45 | CNY 4,49 | CNY 4,29 | 20,18M |
| 2026-06-01 | CNY 4,49 | +%3,70 | CNY 4,34 | CNY 4,52 | CNY 4,31 | 22,32M |
| 2026-05-29 | CNY 4,33 | -%1,81 | CNY 4,39 | CNY 4,48 | CNY 4,31 | 19,15M |
| 2026-05-28 | CNY 4,41 | +%0,92 | CNY 4,38 | CNY 4,44 | CNY 4,29 | 18,41M |
| 2026-05-27 | CNY 4,37 | -%2,24 | CNY 4,47 | CNY 4,53 | CNY 4,36 | 19,26M |
| 2026-05-26 | CNY 4,47 | -%2,19 | CNY 4,57 | CNY 4,58 | CNY 4,41 | 21,74M |