Tangshan Port Group Co. Ltd. Class A 601000
SSE · Çin · Ulaştırma
CNY 4,62+0,04 (+%0,87)
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 4,62 | +%0,87 | CNY 4,59 | CNY 4,71 | CNY 4,57 | 55,88M |
| 2026-09-29 | CNY 4,58 | +%1,33 | CNY 4,51 | CNY 4,61 | CNY 4,46 | 44,75M |
| 2026-09-28 | CNY 4,52 | +%2,96 | CNY 4,40 | CNY 4,52 | CNY 4,37 | 56,96M |
| 2026-09-24 | CNY 4,39 | +%1,62 | CNY 4,32 | CNY 4,41 | CNY 4,30 | 41,37M |
| 2026-09-23 | CNY 4,32 | -%0,92 | CNY 4,35 | CNY 4,38 | CNY 4,32 | 29,62M |
| 2026-09-22 | CNY 4,36 | -%2,46 | CNY 4,46 | CNY 4,47 | CNY 4,33 | 54,28M |
| 2026-09-21 | CNY 4,47 | %0,00 | CNY 4,47 | CNY 4,48 | CNY 4,41 | 38,24M |
| 2026-09-18 | CNY 4,47 | -%1,76 | CNY 4,54 | CNY 4,55 | CNY 4,45 | 42,08M |
| 2026-09-17 | CNY 4,55 | -%0,44 | CNY 4,57 | CNY 4,60 | CNY 4,53 | 29,55M |
| 2026-09-16 | CNY 4,57 | -%1,08 | CNY 4,62 | CNY 4,63 | CNY 4,53 | 32,85M |
| 2026-09-15 | CNY 4,62 | +%0,43 | CNY 4,59 | CNY 4,64 | CNY 4,57 | 32,85M |
| 2026-09-14 | CNY 4,60 | +%1,55 | CNY 4,52 | CNY 4,62 | CNY 4,51 | 35,79M |
| 2026-09-11 | CNY 4,53 | -%1,09 | CNY 4,59 | CNY 4,60 | CNY 4,49 | 43,27M |
| 2026-09-10 | CNY 4,58 | +%0,22 | CNY 4,57 | CNY 4,62 | CNY 4,54 | 39,58M |
| 2026-09-09 | CNY 4,57 | +%1,33 | CNY 4,50 | CNY 4,59 | CNY 4,49 | 43,09M |
| 2026-09-08 | CNY 4,51 | -%0,88 | CNY 4,54 | CNY 4,57 | CNY 4,48 | 43,34M |
| 2026-09-07 | CNY 4,55 | -%2,99 | CNY 4,68 | CNY 4,71 | CNY 4,54 | 50,39M |
| 2026-09-04 | CNY 4,69 | +%1,08 | CNY 4,64 | CNY 4,71 | CNY 4,63 | 36,40M |
| 2026-09-03 | CNY 4,64 | +%0,22 | CNY 4,62 | CNY 4,69 | CNY 4,60 | 39,18M |
| 2026-09-02 | CNY 4,63 | %0,00 | CNY 4,65 | CNY 4,66 | CNY 4,57 | 44,73M |
| 2026-09-01 | CNY 4,63 | +%1,54 | CNY 4,56 | CNY 4,70 | CNY 4,54 | 70,53M |
| 2026-08-31 | CNY 4,56 | -%0,22 | CNY 4,59 | CNY 4,61 | CNY 4,52 | 52,26M |
| 2026-08-28 | CNY 4,57 | +%1,11 | CNY 4,52 | CNY 4,60 | CNY 4,49 | 35,90M |
| 2026-08-27 | CNY 4,52 | -%1,53 | CNY 4,59 | CNY 4,61 | CNY 4,50 | 48,18M |
| 2026-08-26 | CNY 4,59 | +%0,88 | CNY 4,54 | CNY 4,63 | CNY 4,52 | 38,61M |
| 2026-08-25 | CNY 4,55 | +%0,22 | CNY 4,53 | CNY 4,59 | CNY 4,51 | 31,55M |
| 2026-08-24 | CNY 4,54 | +%1,34 | CNY 4,50 | CNY 4,56 | CNY 4,46 | 38,95M |
| 2026-08-21 | CNY 4,48 | -%2,82 | CNY 4,62 | CNY 4,64 | CNY 4,47 | 36,23M |
| 2026-08-20 | CNY 4,61 | +%0,44 | CNY 4,57 | CNY 4,62 | CNY 4,53 | 36,76M |
| 2026-08-19 | CNY 4,59 | +%1,32 | CNY 4,56 | CNY 4,59 | CNY 4,53 | 46,67M |
| 2026-08-18 | CNY 4,53 | +%1,34 | CNY 4,47 | CNY 4,55 | CNY 4,45 | 37,64M |
| 2026-08-17 | CNY 4,47 | %0,00 | CNY 4,47 | CNY 4,52 | CNY 4,43 | 35,37M |
| 2026-08-14 | CNY 4,47 | -%1,32 | CNY 4,55 | CNY 4,55 | CNY 4,47 | 28,80M |
| 2026-08-13 | CNY 4,53 | -%1,31 | CNY 4,59 | CNY 4,59 | CNY 4,50 | 34,58M |
| 2026-08-12 | CNY 4,59 | -%0,86 | CNY 4,63 | CNY 4,64 | CNY 4,56 | 33,80M |
| 2026-08-11 | CNY 4,63 | -%0,22 | CNY 4,65 | CNY 4,69 | CNY 4,60 | 38,61M |
| 2026-08-10 | CNY 4,64 | -%0,64 | CNY 4,67 | CNY 4,70 | CNY 4,61 | 40,19M |
| 2026-08-07 | CNY 4,67 | -%1,48 | CNY 4,72 | CNY 4,76 | CNY 4,66 | 34,35M |
| 2026-08-06 | CNY 4,74 | -%0,21 | CNY 4,77 | CNY 4,77 | CNY 4,69 | 37,44M |
| 2026-08-05 | CNY 4,75 | -%0,84 | CNY 4,78 | CNY 4,83 | CNY 4,71 | 52,04M |
| 2026-08-04 | CNY 4,79 | -%3,23 | CNY 4,96 | CNY 4,96 | CNY 4,76 | 55,28M |
| 2026-08-03 | CNY 4,95 | +%2,06 | CNY 4,85 | CNY 5,03 | CNY 4,83 | 72,14M |
| 2026-07-31 | CNY 4,85 | -%1,22 | CNY 4,86 | CNY 4,95 | CNY 4,74 | 78,41M |
| 2026-07-30 | CNY 4,91 | +%2,94 | CNY 4,81 | CNY 4,95 | CNY 4,77 | 63,96M |
| 2026-07-29 | CNY 4,77 | +%2,58 | CNY 4,62 | CNY 4,81 | CNY 4,60 | 55,06M |
| 2026-07-28 | CNY 4,65 | -%0,64 | CNY 4,70 | CNY 4,70 | CNY 4,55 | 48,61M |
| 2026-07-27 | CNY 4,68 | +%0,65 | CNY 4,65 | CNY 4,72 | CNY 4,65 | 43,89M |
| 2026-07-24 | CNY 4,65 | -%0,21 | CNY 4,67 | CNY 4,74 | CNY 4,64 | 42,85M |
| 2026-07-23 | CNY 4,66 | +%0,43 | CNY 4,62 | CNY 4,70 | CNY 4,60 | 37,62M |
| 2026-07-22 | CNY 4,64 | +%1,98 | CNY 4,56 | CNY 4,64 | CNY 4,52 | 46,50M |
| 2026-07-21 | CNY 4,55 | -%0,22 | CNY 4,53 | CNY 4,72 | CNY 4,52 | 69,59M |
| 2026-07-20 | CNY 4,56 | +%2,01 | CNY 4,46 | CNY 4,59 | CNY 4,46 | 53,48M |
| 2026-07-17 | CNY 4,47 | +%3,00 | CNY 4,35 | CNY 4,51 | CNY 4,32 | 56,49M |
| 2026-07-16 | CNY 4,34 | -%0,46 | CNY 4,36 | CNY 4,42 | CNY 4,31 | 27,62M |
| 2026-07-15 | CNY 4,36 | +%0,69 | CNY 4,33 | CNY 4,38 | CNY 4,30 | 28,02M |
| 2026-07-14 | CNY 4,33 | +%3,10 | CNY 4,20 | CNY 4,35 | CNY 4,17 | 35,63M |
| 2026-07-13 | CNY 4,20 | +%0,96 | CNY 4,15 | CNY 4,23 | CNY 4,13 | 34,01M |
| 2026-07-10 | CNY 4,16 | -%0,95 | CNY 4,18 | CNY 4,21 | CNY 4,13 | 24,56M |
| 2026-07-09 | CNY 4,20 | %0,00 | CNY 4,20 | CNY 4,24 | CNY 4,11 | 36,01M |
| 2026-07-08 | CNY 4,20 | +%0,48 | CNY 4,14 | CNY 4,23 | CNY 4,11 | 31,01M |
| 2026-07-07 | CNY 4,18 | -%0,24 | CNY 4,19 | CNY 4,21 | CNY 4,08 | 37,65M |
| 2026-07-06 | CNY 4,19 | -%0,48 | CNY 4,23 | CNY 4,23 | CNY 4,12 | 36,91M |
| 2026-07-03 | CNY 4,21 | -%1,86 | CNY 4,28 | CNY 4,32 | CNY 4,20 | 28,46M |
| 2026-07-02 | CNY 4,29 | +%2,39 | CNY 4,18 | CNY 4,29 | CNY 4,17 | 35,87M |
| 2026-07-01 | CNY 4,19 | +%0,96 | CNY 4,16 | CNY 4,23 | CNY 4,11 | 42,44M |
| 2026-06-30 | CNY 4,15 | -%0,95 | CNY 4,16 | CNY 4,24 | CNY 4,14 | 38,17M |
| 2026-06-29 | CNY 4,19 | +%2,44 | CNY 4,08 | CNY 4,22 | CNY 3,97 | 41,50M |
| 2026-06-26 | CNY 4,09 | -%0,73 | CNY 4,12 | CNY 4,14 | CNY 4,05 | 33,19M |
| 2026-06-25 | CNY 4,12 | -%0,48 | CNY 4,14 | CNY 4,18 | CNY 4,09 | 25,12M |
| 2026-06-24 | CNY 4,14 | %0,00 | CNY 4,15 | CNY 4,19 | CNY 4,11 | 30,54M |
| 2026-06-23 | CNY 4,14 | +%1,22 | CNY 4,10 | CNY 4,20 | CNY 4,08 | 31,29M |
| 2026-06-22 | CNY 4,09 | -%1,92 | CNY 4,17 | CNY 4,17 | CNY 4,04 | 36,57M |
| 2026-06-18 | CNY 4,17 | -%3,02 | CNY 4,29 | CNY 4,29 | CNY 4,16 | 33,03M |
| 2026-06-17 | CNY 4,30 | +%0,70 | CNY 4,25 | CNY 4,31 | CNY 4,24 | 25,04M |
| 2026-06-16 | CNY 4,27 | -%0,93 | CNY 4,31 | CNY 4,35 | CNY 4,25 | 31,26M |
| 2026-06-15 | CNY 4,31 | +%1,89 | CNY 4,23 | CNY 4,31 | CNY 4,22 | 45,47M |
| 2026-06-12 | CNY 4,23 | +%0,71 | CNY 4,20 | CNY 4,25 | CNY 4,14 | 50,67M |
| 2026-06-11 | CNY 4,20 | -%1,41 | CNY 4,26 | CNY 4,27 | CNY 4,16 | 32,68M |
| 2026-06-10 | CNY 4,26 | +%0,24 | CNY 4,25 | CNY 4,29 | CNY 4,22 | 32,35M |
| 2026-06-09 | CNY 4,25 | +%0,95 | CNY 4,22 | CNY 4,28 | CNY 4,17 | 29,98M |
| 2026-06-08 | CNY 4,21 | -%2,32 | CNY 4,29 | CNY 4,30 | CNY 4,16 | 38,06M |
| 2026-06-05 | CNY 4,31 | +%0,47 | CNY 4,30 | CNY 4,41 | CNY 4,28 | 39,78M |
| 2026-06-04 | CNY 4,29 | -%1,15 | CNY 4,34 | CNY 4,42 | CNY 4,26 | 46,77M |
| 2026-06-03 | CNY 4,34 | +%0,46 | CNY 4,34 | CNY 4,41 | CNY 4,23 | 70,37M |
| 2026-06-02 | CNY 4,32 | %0,00 | CNY 4,32 | CNY 4,41 | CNY 4,30 | 50,27M |
| 2026-06-01 | CNY 4,32 | -%1,59 | CNY 4,36 | CNY 4,40 | CNY 4,21 | 62,84M |
| 2026-05-29 | CNY 4,39 | +%0,23 | CNY 4,39 | CNY 4,44 | CNY 4,34 | 50,29M |
| 2026-05-28 | CNY 4,38 | %0,00 | CNY 4,38 | CNY 4,44 | CNY 4,37 | 33,66M |
| 2026-05-27 | CNY 4,38 | -%7,40 | CNY 4,53 | CNY 4,55 | CNY 4,35 | 40,44M |
| 2026-05-26 | CNY 4,73 | +%0,64 | CNY 4,67 | CNY 4,74 | CNY 4,64 | 52,98M |