China XD Electric Co., Ltd. Class A 601179
SSE · Çin · Üretici İmalatı
CNY 11,61+0,20 (+%1,75)
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 11,61 | +%1,75 | CNY 11,52 | CNY 11,76 | CNY 11,51 | 52,53M |
| 2026-09-29 | CNY 11,41 | -%0,61 | CNY 11,40 | CNY 11,53 | CNY 11,38 | 31,42M |
| 2026-09-28 | CNY 11,48 | -%2,30 | CNY 11,71 | CNY 11,72 | CNY 11,37 | 47,06M |
| 2026-09-24 | CNY 11,75 | -%2,08 | CNY 11,96 | CNY 12,00 | CNY 11,70 | 48,63M |
| 2026-09-23 | CNY 12,00 | -%1,80 | CNY 12,17 | CNY 12,19 | CNY 11,97 | 44,18M |
| 2026-09-22 | CNY 12,22 | -%1,21 | CNY 12,36 | CNY 12,39 | CNY 12,20 | 52,53M |
| 2026-09-21 | CNY 12,37 | +%1,14 | CNY 12,30 | CNY 12,37 | CNY 12,25 | 51,67M |
| 2026-09-18 | CNY 12,23 | +%1,49 | CNY 12,15 | CNY 12,32 | CNY 12,13 | 55,20M |
| 2026-09-17 | CNY 12,05 | -%0,99 | CNY 12,10 | CNY 12,22 | CNY 12,02 | 42,11M |
| 2026-09-16 | CNY 12,17 | +%0,66 | CNY 12,09 | CNY 12,22 | CNY 11,94 | 54,57M |
| 2026-09-15 | CNY 12,09 | -%1,14 | CNY 12,18 | CNY 12,25 | CNY 12,07 | 42,43M |
| 2026-09-14 | CNY 12,23 | -%0,65 | CNY 12,23 | CNY 12,48 | CNY 12,20 | 45,37M |
| 2026-09-11 | CNY 12,31 | -%1,44 | CNY 12,49 | CNY 12,49 | CNY 12,10 | 67,75M |
| 2026-09-10 | CNY 12,49 | -%0,56 | CNY 12,50 | CNY 12,55 | CNY 12,36 | 49,35M |
| 2026-09-09 | CNY 12,56 | +%1,13 | CNY 12,42 | CNY 12,60 | CNY 12,36 | 67,90M |
| 2026-09-08 | CNY 12,42 | -%0,72 | CNY 12,51 | CNY 12,52 | CNY 12,37 | 54,14M |
| 2026-09-07 | CNY 12,51 | -%0,71 | CNY 12,64 | CNY 12,67 | CNY 12,45 | 56,69M |
| 2026-09-04 | CNY 12,60 | +%1,04 | CNY 12,51 | CNY 12,84 | CNY 12,51 | 106,32M |
| 2026-09-03 | CNY 12,47 | -%0,16 | CNY 12,56 | CNY 12,72 | CNY 12,40 | 51,88M |
| 2026-09-02 | CNY 12,49 | -%1,81 | CNY 12,61 | CNY 12,68 | CNY 12,42 | 55,37M |
| 2026-09-01 | CNY 12,72 | +%0,47 | CNY 12,66 | CNY 12,77 | CNY 12,63 | 50,36M |
| 2026-08-31 | CNY 12,66 | -%0,63 | CNY 12,60 | CNY 12,68 | CNY 12,42 | 71,40M |
| 2026-08-28 | CNY 12,74 | -%1,85 | CNY 12,88 | CNY 12,91 | CNY 12,73 | 72,91M |
| 2026-08-27 | CNY 12,98 | %0,00 | CNY 12,88 | CNY 12,98 | CNY 12,72 | 74,34M |
| 2026-08-26 | CNY 12,98 | +%1,25 | CNY 12,80 | CNY 13,04 | CNY 12,77 | 64,41M |
| 2026-08-25 | CNY 12,82 | +%0,71 | CNY 12,72 | CNY 12,85 | CNY 12,57 | 52,00M |
| 2026-08-24 | CNY 12,73 | -%1,16 | CNY 12,89 | CNY 12,90 | CNY 12,56 | 62,48M |
| 2026-08-21 | CNY 12,88 | +%0,55 | CNY 12,72 | CNY 12,95 | CNY 12,64 | 56,74M |
| 2026-08-20 | CNY 12,81 | -%1,46 | CNY 13,18 | CNY 13,24 | CNY 12,75 | 85,81M |
| 2026-08-19 | CNY 13,00 | -%4,55 | CNY 13,44 | CNY 13,45 | CNY 13,00 | 105,87M |
| 2026-08-18 | CNY 13,62 | -%2,37 | CNY 13,80 | CNY 14,06 | CNY 13,50 | 123,54M |
| 2026-08-17 | CNY 13,95 | +%3,26 | CNY 13,50 | CNY 14,16 | CNY 13,30 | 158,34M |
| 2026-08-14 | CNY 13,51 | -%2,45 | CNY 13,81 | CNY 13,83 | CNY 13,40 | 121,85M |
| 2026-08-13 | CNY 13,85 | +%0,44 | CNY 13,79 | CNY 14,07 | CNY 13,68 | 145,39M |
| 2026-08-12 | CNY 13,79 | -%0,07 | CNY 13,84 | CNY 13,87 | CNY 13,67 | 91,43M |
| 2026-08-11 | CNY 13,80 | -%1,92 | CNY 13,85 | CNY 14,05 | CNY 13,80 | 115,11M |
| 2026-08-10 | CNY 14,07 | %0,00 | CNY 14,15 | CNY 14,50 | CNY 14,00 | 167,07M |
| 2026-08-07 | CNY 14,07 | +%0,29 | CNY 13,92 | CNY 14,10 | CNY 13,81 | 134,72M |
| 2026-08-06 | CNY 14,03 | -%2,64 | CNY 14,30 | CNY 14,30 | CNY 13,93 | 187,25M |
| 2026-08-05 | CNY 14,41 | +%0,28 | CNY 14,13 | CNY 14,55 | CNY 14,02 | 255,77M |
| 2026-08-04 | CNY 14,37 | +%3,31 | CNY 14,10 | CNY 14,57 | CNY 13,68 | 286,40M |
| 2026-08-03 | CNY 13,91 | +%4,27 | CNY 13,56 | CNY 14,16 | CNY 13,56 | 227,52M |
| 2026-07-31 | CNY 13,34 | +%1,68 | CNY 13,30 | CNY 13,54 | CNY 13,20 | 144,67M |
| 2026-07-30 | CNY 13,12 | -%4,02 | CNY 13,41 | CNY 13,65 | CNY 13,11 | 168,89M |
| 2026-07-29 | CNY 13,67 | +%1,71 | CNY 13,24 | CNY 13,88 | CNY 12,82 | 214,21M |
| 2026-07-28 | CNY 13,44 | -%4,61 | CNY 13,77 | CNY 13,78 | CNY 13,30 | 207,16M |
| 2026-07-27 | CNY 14,09 | +%3,99 | CNY 13,32 | CNY 14,20 | CNY 13,17 | 281,81M |
| 2026-07-24 | CNY 13,55 | -%0,73 | CNY 14,01 | CNY 14,48 | CNY 13,53 | 369,11M |
| 2026-07-23 | CNY 13,65 | +%9,99 | CNY 12,70 | CNY 13,65 | CNY 12,65 | 182,87M |
| 2026-07-22 | CNY 12,41 | +%0,49 | CNY 12,20 | CNY 12,72 | CNY 12,08 | 150,78M |
| 2026-07-21 | CNY 12,35 | +%0,16 | CNY 12,36 | CNY 12,37 | CNY 11,75 | 189,23M |
| 2026-07-20 | CNY 12,33 | +%5,93 | CNY 11,75 | CNY 12,40 | CNY 11,68 | 201,12M |
| 2026-07-17 | CNY 11,64 | -%0,51 | CNY 11,64 | CNY 12,25 | CNY 11,49 | 151,97M |
| 2026-07-16 | CNY 11,70 | -%3,23 | CNY 12,00 | CNY 12,11 | CNY 11,65 | 107,69M |
| 2026-07-15 | CNY 12,09 | -%2,81 | CNY 12,56 | CNY 12,56 | CNY 12,03 | 92,02M |
| 2026-07-14 | CNY 12,44 | +%0,40 | CNY 12,37 | CNY 12,47 | CNY 11,96 | 110,97M |
| 2026-07-13 | CNY 12,39 | -%7,68 | CNY 13,27 | CNY 13,27 | CNY 12,38 | 134,97M |
| 2026-07-10 | CNY 13,42 | +%0,83 | CNY 13,32 | CNY 13,74 | CNY 13,12 | 123,71M |
| 2026-07-09 | CNY 13,31 | +%0,30 | CNY 13,25 | CNY 13,35 | CNY 12,61 | 133,52M |
| 2026-07-08 | CNY 13,27 | -%2,28 | CNY 13,54 | CNY 13,63 | CNY 13,22 | 84,71M |
| 2026-07-07 | CNY 13,58 | -%3,14 | CNY 14,13 | CNY 14,18 | CNY 13,51 | 91,82M |
| 2026-07-06 | CNY 14,02 | -%1,89 | CNY 14,42 | CNY 14,57 | CNY 14,00 | 103,96M |
| 2026-07-03 | CNY 14,29 | +%1,64 | CNY 14,06 | CNY 14,54 | CNY 14,00 | 106,19M |
| 2026-07-02 | CNY 14,06 | -%3,03 | CNY 14,26 | CNY 14,60 | CNY 14,01 | 122,49M |
| 2026-07-01 | CNY 14,50 | -%2,82 | CNY 14,92 | CNY 14,93 | CNY 14,30 | 161,46M |
| 2026-06-30 | CNY 14,92 | -%0,53 | CNY 14,82 | CNY 15,06 | CNY 14,51 | 119,92M |
| 2026-06-29 | CNY 15,00 | +%0,81 | CNY 14,83 | CNY 15,48 | CNY 14,59 | 163,74M |
| 2026-06-26 | CNY 14,88 | -%7,52 | CNY 16,40 | CNY 16,50 | CNY 14,88 | 247,00M |
| 2026-06-25 | CNY 16,09 | -%1,05 | CNY 16,16 | CNY 16,40 | CNY 15,73 | 142,80M |
| 2026-06-24 | CNY 16,26 | +%0,43 | CNY 15,88 | CNY 16,40 | CNY 15,81 | 176,09M |
| 2026-06-23 | CNY 16,19 | -%3,57 | CNY 16,50 | CNY 17,00 | CNY 15,95 | 306,59M |
| 2026-06-22 | CNY 16,79 | +%10,03 | CNY 15,32 | CNY 16,79 | CNY 15,24 | 259,27M |
| 2026-06-18 | CNY 15,26 | -%3,36 | CNY 15,68 | CNY 15,69 | CNY 15,10 | 237,91M |
| 2026-06-17 | CNY 15,79 | -%3,13 | CNY 16,42 | CNY 16,58 | CNY 15,61 | 347,51M |
| 2026-06-16 | CNY 16,30 | +%9,99 | CNY 15,51 | CNY 16,30 | CNY 15,39 | 231,80M |
| 2026-06-15 | CNY 14,82 | +%10,02 | CNY 14,00 | CNY 14,82 | CNY 14,00 | 187,79M |
| 2026-06-12 | CNY 13,47 | +%0,07 | CNY 13,71 | CNY 13,79 | CNY 13,38 | 123,04M |
| 2026-06-11 | CNY 13,46 | -%1,32 | CNY 13,50 | CNY 13,69 | CNY 13,38 | 89,49M |
| 2026-06-10 | CNY 13,64 | -%4,55 | CNY 14,03 | CNY 14,09 | CNY 13,53 | 139,21M |
| 2026-06-09 | CNY 14,29 | +%2,00 | CNY 14,25 | CNY 14,30 | CNY 13,99 | 105,00M |
| 2026-06-08 | CNY 14,01 | -%6,79 | CNY 14,40 | CNY 14,69 | CNY 13,89 | 153,43M |
| 2026-06-05 | CNY 15,03 | -%3,72 | CNY 15,50 | CNY 15,53 | CNY 15,00 | 158,72M |
| 2026-06-04 | CNY 15,61 | -%4,93 | CNY 16,20 | CNY 16,32 | CNY 15,61 | 181,46M |
| 2026-06-03 | CNY 16,42 | -%0,73 | CNY 16,35 | CNY 16,60 | CNY 16,15 | 121,79M |
| 2026-06-02 | CNY 16,54 | -%2,71 | CNY 17,01 | CNY 17,01 | CNY 16,26 | 134,76M |
| 2026-06-01 | CNY 17,00 | +%2,60 | CNY 16,30 | CNY 17,27 | CNY 16,20 | 183,65M |
| 2026-05-29 | CNY 16,57 | +%0,12 | CNY 16,39 | CNY 16,64 | CNY 16,09 | 134,45M |
| 2026-05-28 | CNY 16,55 | -%0,18 | CNY 16,61 | CNY 16,83 | CNY 16,22 | 127,02M |
| 2026-05-27 | CNY 16,58 | +%2,47 | CNY 16,17 | CNY 16,87 | CNY 16,03 | 183,53M |
| 2026-05-26 | CNY 16,18 | -%2,82 | CNY 16,50 | CNY 16,51 | CNY 16,02 | 120,99M |