Jiangsu Xukuang Energy Co. Ltd. Class A 600925
SSE · Çin · Enerji Mineralleri
CNY 4,18+0,08 (+%1,95)
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 4,18 | +%1,95 | CNY 4,12 | CNY 4,18 | CNY 4,10 | 8,53M |
| 2026-09-29 | CNY 4,10 | +%0,24 | CNY 4,10 | CNY 4,14 | CNY 4,06 | 6,55M |
| 2026-09-28 | CNY 4,09 | +%0,25 | CNY 4,07 | CNY 4,09 | CNY 4,03 | 6,88M |
| 2026-09-24 | CNY 4,08 | +%0,49 | CNY 4,06 | CNY 4,10 | CNY 4,05 | 5,79M |
| 2026-09-23 | CNY 4,06 | -%1,93 | CNY 4,12 | CNY 4,13 | CNY 4,05 | 9,87M |
| 2026-09-22 | CNY 4,14 | %0,00 | CNY 4,15 | CNY 4,15 | CNY 4,11 | 7,39M |
| 2026-09-21 | CNY 4,14 | +%0,98 | CNY 4,11 | CNY 4,14 | CNY 4,08 | 6,73M |
| 2026-09-18 | CNY 4,10 | -%0,73 | CNY 4,12 | CNY 4,15 | CNY 4,10 | 6,60M |
| 2026-09-17 | CNY 4,13 | +%0,24 | CNY 4,10 | CNY 4,13 | CNY 4,07 | 6,57M |
| 2026-09-16 | CNY 4,12 | +%0,49 | CNY 4,09 | CNY 4,13 | CNY 4,08 | 7,30M |
| 2026-09-15 | CNY 4,10 | -%1,68 | CNY 4,17 | CNY 4,17 | CNY 4,10 | 8,26M |
| 2026-09-14 | CNY 4,17 | -%0,71 | CNY 4,20 | CNY 4,22 | CNY 4,16 | 7,38M |
| 2026-09-11 | CNY 4,20 | -%1,87 | CNY 4,27 | CNY 4,29 | CNY 4,19 | 12,97M |
| 2026-09-10 | CNY 4,28 | -%1,38 | CNY 4,35 | CNY 4,36 | CNY 4,27 | 11,04M |
| 2026-09-09 | CNY 4,34 | +%2,36 | CNY 4,24 | CNY 4,34 | CNY 4,23 | 20,26M |
| 2026-09-08 | CNY 4,24 | +%0,95 | CNY 4,20 | CNY 4,25 | CNY 4,16 | 12,69M |
| 2026-09-07 | CNY 4,20 | %0,00 | CNY 4,20 | CNY 4,21 | CNY 4,16 | 8,80M |
| 2026-09-04 | CNY 4,20 | -%0,47 | CNY 4,24 | CNY 4,24 | CNY 4,18 | 16,20M |
| 2026-09-03 | CNY 4,22 | -%0,24 | CNY 4,22 | CNY 4,30 | CNY 4,22 | 11,44M |
| 2026-09-02 | CNY 4,23 | -%3,86 | CNY 4,46 | CNY 4,46 | CNY 4,23 | 27,99M |
| 2026-09-01 | CNY 4,40 | -%0,23 | CNY 4,41 | CNY 4,51 | CNY 4,39 | 22,59M |
| 2026-08-31 | CNY 4,41 | +%1,15 | CNY 4,36 | CNY 4,43 | CNY 4,35 | 14,73M |
| 2026-08-28 | CNY 4,36 | -%0,23 | CNY 4,38 | CNY 4,39 | CNY 4,34 | 8,73M |
| 2026-08-27 | CNY 4,37 | -%0,23 | CNY 4,37 | CNY 4,40 | CNY 4,34 | 9,98M |
| 2026-08-26 | CNY 4,38 | -%1,79 | CNY 4,41 | CNY 4,41 | CNY 4,31 | 15,82M |
| 2026-08-25 | CNY 4,46 | +%0,22 | CNY 4,45 | CNY 4,50 | CNY 4,44 | 15,39M |
| 2026-08-24 | CNY 4,45 | +%2,30 | CNY 4,35 | CNY 4,46 | CNY 4,35 | 19,25M |
| 2026-08-21 | CNY 4,35 | -%0,23 | CNY 4,34 | CNY 4,38 | CNY 4,31 | 9,40M |
| 2026-08-20 | CNY 4,36 | +%0,93 | CNY 4,30 | CNY 4,40 | CNY 4,30 | 9,70M |
| 2026-08-19 | CNY 4,32 | -%0,23 | CNY 4,33 | CNY 4,36 | CNY 4,32 | 6,97M |
| 2026-08-18 | CNY 4,33 | -%0,23 | CNY 4,34 | CNY 4,36 | CNY 4,32 | 6,37M |
| 2026-08-17 | CNY 4,34 | -%0,46 | CNY 4,35 | CNY 4,38 | CNY 4,31 | 7,43M |
| 2026-08-14 | CNY 4,36 | +%0,46 | CNY 4,32 | CNY 4,36 | CNY 4,29 | 6,10M |
| 2026-08-13 | CNY 4,34 | -%0,91 | CNY 4,39 | CNY 4,39 | CNY 4,32 | 7,06M |
| 2026-08-12 | CNY 4,38 | %0,00 | CNY 4,37 | CNY 4,40 | CNY 4,34 | 8,13M |
| 2026-08-11 | CNY 4,38 | +%0,23 | CNY 4,38 | CNY 4,39 | CNY 4,31 | 9,51M |
| 2026-08-10 | CNY 4,37 | +%2,10 | CNY 4,27 | CNY 4,37 | CNY 4,27 | 11,28M |
| 2026-08-07 | CNY 4,28 | -%0,47 | CNY 4,30 | CNY 4,30 | CNY 4,22 | 14,65M |
| 2026-08-06 | CNY 4,30 | +%0,23 | CNY 4,29 | CNY 4,34 | CNY 4,26 | 13,45M |
| 2026-08-05 | CNY 4,29 | -%0,69 | CNY 4,33 | CNY 4,33 | CNY 4,29 | 8,30M |
| 2026-08-04 | CNY 4,32 | -%1,82 | CNY 4,40 | CNY 4,40 | CNY 4,32 | 9,23M |
| 2026-08-03 | CNY 4,40 | +%0,23 | CNY 4,38 | CNY 4,43 | CNY 4,37 | 9,29M |
| 2026-07-31 | CNY 4,39 | +%1,15 | CNY 4,32 | CNY 4,39 | CNY 4,30 | 9,94M |
| 2026-07-30 | CNY 4,34 | -%0,23 | CNY 4,37 | CNY 4,39 | CNY 4,31 | 7,64M |
| 2026-07-29 | CNY 4,35 | +%1,16 | CNY 4,29 | CNY 4,37 | CNY 4,28 | 8,19M |
| 2026-07-28 | CNY 4,30 | -%0,69 | CNY 4,33 | CNY 4,34 | CNY 4,25 | 8,56M |
| 2026-07-27 | CNY 4,33 | +%0,23 | CNY 4,31 | CNY 4,35 | CNY 4,27 | 7,12M |
| 2026-07-24 | CNY 4,32 | -%2,04 | CNY 4,41 | CNY 4,44 | CNY 4,32 | 8,85M |
| 2026-07-23 | CNY 4,41 | +%0,92 | CNY 4,35 | CNY 4,43 | CNY 4,35 | 8,55M |
| 2026-07-22 | CNY 4,37 | +%0,69 | CNY 4,36 | CNY 4,39 | CNY 4,30 | 9,59M |
| 2026-07-21 | CNY 4,34 | -%0,69 | CNY 4,36 | CNY 4,44 | CNY 4,31 | 15,48M |
| 2026-07-20 | CNY 4,37 | +%1,16 | CNY 4,30 | CNY 4,42 | CNY 4,30 | 11,69M |
| 2026-07-17 | CNY 4,32 | -%0,46 | CNY 4,33 | CNY 4,42 | CNY 4,31 | 13,75M |
| 2026-07-16 | CNY 4,34 | -%1,14 | CNY 4,36 | CNY 4,40 | CNY 4,32 | 8,09M |
| 2026-07-15 | CNY 4,39 | +%0,92 | CNY 4,34 | CNY 4,40 | CNY 4,32 | 9,18M |
| 2026-07-14 | CNY 4,35 | +%1,16 | CNY 4,31 | CNY 4,37 | CNY 4,28 | 10,34M |
| 2026-07-13 | CNY 4,30 | +%0,23 | CNY 4,29 | CNY 4,32 | CNY 4,25 | 7,30M |
| 2026-07-10 | CNY 4,29 | +%0,70 | CNY 4,27 | CNY 4,31 | CNY 4,20 | 9,01M |
| 2026-07-09 | CNY 4,26 | -%2,52 | CNY 4,37 | CNY 4,37 | CNY 4,23 | 9,47M |
| 2026-07-08 | CNY 4,37 | +%1,39 | CNY 4,32 | CNY 4,38 | CNY 4,30 | 8,55M |
| 2026-07-07 | CNY 4,31 | -%1,37 | CNY 4,39 | CNY 4,39 | CNY 4,28 | 9,41M |
| 2026-07-06 | CNY 4,37 | +%2,58 | CNY 4,26 | CNY 4,39 | CNY 4,22 | 14,39M |
| 2026-07-03 | CNY 4,26 | +%2,65 | CNY 4,17 | CNY 4,28 | CNY 4,15 | 11,56M |
| 2026-07-02 | CNY 4,15 | +%2,22 | CNY 4,03 | CNY 4,18 | CNY 4,03 | 11,85M |
| 2026-07-01 | CNY 4,06 | +%1,25 | CNY 3,99 | CNY 4,09 | CNY 3,98 | 8,02M |
| 2026-06-30 | CNY 4,01 | -%1,72 | CNY 4,07 | CNY 4,08 | CNY 3,98 | 6,79M |
| 2026-06-29 | CNY 4,08 | +%1,24 | CNY 4,03 | CNY 4,09 | CNY 3,93 | 10,26M |
| 2026-06-26 | CNY 4,03 | -%2,42 | CNY 4,12 | CNY 4,15 | CNY 4,02 | 11,55M |
| 2026-06-25 | CNY 4,13 | -%0,96 | CNY 4,17 | CNY 4,18 | CNY 4,10 | 8,05M |
| 2026-06-24 | CNY 4,17 | -%2,57 | CNY 4,26 | CNY 4,29 | CNY 4,15 | 10,32M |
| 2026-06-23 | CNY 4,28 | +%1,90 | CNY 4,20 | CNY 4,34 | CNY 4,18 | 13,05M |
| 2026-06-22 | CNY 4,20 | +%1,20 | CNY 4,13 | CNY 4,20 | CNY 4,11 | 10,78M |
| 2026-06-18 | CNY 4,15 | -%1,19 | CNY 4,19 | CNY 4,20 | CNY 4,15 | 8,40M |
| 2026-06-17 | CNY 4,20 | -%1,18 | CNY 4,23 | CNY 4,24 | CNY 4,18 | 9,73M |
| 2026-06-16 | CNY 4,25 | -%2,75 | CNY 4,37 | CNY 4,37 | CNY 4,23 | 17,47M |
| 2026-06-15 | CNY 4,37 | -%1,35 | CNY 4,41 | CNY 4,43 | CNY 4,35 | 13,82M |
| 2026-06-12 | CNY 4,43 | +%1,37 | CNY 4,35 | CNY 4,43 | CNY 4,30 | 16,95M |
| 2026-06-11 | CNY 4,37 | -%1,58 | CNY 4,43 | CNY 4,47 | CNY 4,34 | 18,08M |
| 2026-06-10 | CNY 4,44 | -%3,69 | CNY 4,58 | CNY 4,58 | CNY 4,42 | 25,71M |
| 2026-06-09 | CNY 4,61 | -%1,50 | CNY 4,68 | CNY 4,68 | CNY 4,54 | 16,07M |
| 2026-06-08 | CNY 4,68 | -%3,11 | CNY 4,77 | CNY 4,82 | CNY 4,64 | 23,64M |
| 2026-06-05 | CNY 4,83 | -%0,82 | CNY 4,85 | CNY 4,91 | CNY 4,81 | 25,24M |
| 2026-06-04 | CNY 4,87 | +%1,25 | CNY 4,83 | CNY 4,89 | CNY 4,80 | 31,34M |
| 2026-06-03 | CNY 4,81 | %0,00 | CNY 4,76 | CNY 4,85 | CNY 4,73 | 26,92M |
| 2026-06-02 | CNY 4,81 | -%0,82 | CNY 4,85 | CNY 4,91 | CNY 4,77 | 32,60M |
| 2026-06-01 | CNY 4,85 | +%3,19 | CNY 4,71 | CNY 4,85 | CNY 4,65 | 41,57M |
| 2026-05-29 | CNY 4,70 | +%2,17 | CNY 4,60 | CNY 4,72 | CNY 4,58 | 23,64M |
| 2026-05-28 | CNY 4,60 | +%0,66 | CNY 4,56 | CNY 4,64 | CNY 4,55 | 15,07M |
| 2026-05-27 | CNY 4,57 | +%0,44 | CNY 4,55 | CNY 4,57 | CNY 4,50 | 11,01M |
| 2026-05-26 | CNY 4,55 | -%1,30 | CNY 4,58 | CNY 4,61 | CNY 4,54 | 9,10M |