Guangzhou Port Co., Ltd. Class A 601228
SSE · Çin · Ulaştırma
CNY 3,11+0,05 (+%1,63)
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 3,11 | +%1,63 | CNY 3,05 | CNY 3,11 | CNY 3,04 | 22,94M |
| 2026-09-29 | CNY 3,06 | +%1,32 | CNY 3,01 | CNY 3,06 | CNY 3,01 | 20,40M |
| 2026-09-28 | CNY 3,02 | -%0,33 | CNY 3,02 | CNY 3,04 | CNY 3,00 | 15,98M |
| 2026-09-24 | CNY 3,03 | %0,00 | CNY 3,02 | CNY 3,04 | CNY 3,01 |
| 15,50M |
| 2026-09-23 | CNY 3,03 | -%0,98 | CNY 3,05 | CNY 3,07 | CNY 3,02 | 19,45M |
| 2026-09-22 | CNY 3,06 | -%1,29 | CNY 3,09 | CNY 3,10 | CNY 3,04 | 19,01M |
| 2026-09-21 | CNY 3,10 | +%0,98 | CNY 3,07 | CNY 3,11 | CNY 3,05 | 20,50M |
| 2026-09-18 | CNY 3,07 | -%0,97 | CNY 3,09 | CNY 3,12 | CNY 3,06 | 17,43M |
| 2026-09-17 | CNY 3,10 | %0,00 | CNY 3,09 | CNY 3,11 | CNY 3,06 | 21,58M |
| 2026-09-16 | CNY 3,10 | -%0,32 | CNY 3,10 | CNY 3,12 | CNY 3,05 | 22,38M |
| 2026-09-15 | CNY 3,11 | -%0,32 | CNY 3,11 | CNY 3,13 | CNY 3,07 | 22,74M |
| 2026-09-14 | CNY 3,12 | %0,00 | CNY 3,10 | CNY 3,16 | CNY 3,10 | 24,02M |
| 2026-09-11 | CNY 3,12 | -%1,27 | CNY 3,16 | CNY 3,16 | CNY 3,09 | 21,58M |
| 2026-09-10 | CNY 3,16 | %0,00 | CNY 3,17 | CNY 3,18 | CNY 3,14 | 21,23M |
| 2026-09-09 | CNY 3,16 | +%0,64 | CNY 3,14 | CNY 3,19 | CNY 3,12 | 23,99M |
| 2026-09-08 | CNY 3,14 | +%0,96 | CNY 3,11 | CNY 3,15 | CNY 3,10 | 18,90M |
| 2026-09-07 | CNY 3,11 | -%0,32 | CNY 3,11 | CNY 3,13 | CNY 3,09 | 18,47M |
| 2026-09-04 | CNY 3,12 | -%0,32 | CNY 3,12 | CNY 3,16 | CNY 3,10 | 29,79M |
| 2026-09-03 | CNY 3,13 | +%0,32 | CNY 3,11 | CNY 3,15 | CNY 3,10 | 23,34M |
| 2026-09-02 | CNY 3,12 | -%0,64 | CNY 3,13 | CNY 3,15 | CNY 3,09 | 19,31M |
| 2026-09-01 | CNY 3,14 | +%1,62 | CNY 3,08 | CNY 3,16 | CNY 3,07 | 32,10M |
| 2026-08-31 | CNY 3,09 | -%0,64 | CNY 3,11 | CNY 3,13 | CNY 3,08 | 21,11M |
| 2026-08-28 | CNY 3,11 | +%0,97 | CNY 3,07 | CNY 3,12 | CNY 3,05 | 21,57M |
| 2026-08-27 | CNY 3,08 | -%1,28 | CNY 3,11 | CNY 3,11 | CNY 3,04 | 28,04M |
| 2026-08-26 | CNY 3,12 | +%1,30 | CNY 3,08 | CNY 3,13 | CNY 3,06 | 22,28M |
| 2026-08-25 | CNY 3,08 | +%0,98 | CNY 3,05 | CNY 3,11 | CNY 3,05 | 22,06M |
| 2026-08-24 | CNY 3,05 | +%1,33 | CNY 3,02 | CNY 3,06 | CNY 3,01 | 21,47M |
| 2026-08-21 | CNY 3,01 | -%1,31 | CNY 3,05 | CNY 3,05 | CNY 2,99 | 21,83M |
| 2026-08-20 | CNY 3,05 | +%0,99 | CNY 3,01 | CNY 3,07 | CNY 3,01 | 25,01M |
| 2026-08-19 | CNY 3,02 | -%0,66 | CNY 3,03 | CNY 3,06 | CNY 3,01 | 19,06M |
| 2026-08-18 | CNY 3,04 | %0,00 | CNY 3,03 | CNY 3,07 | CNY 3,02 | 17,83M |
| 2026-08-17 | CNY 3,04 | +%0,66 | CNY 3,02 | CNY 3,05 | CNY 3,00 | 16,22M |
| 2026-08-14 | CNY 3,02 | -%0,33 | CNY 3,02 | CNY 3,04 | CNY 3,01 | 13,67M |
| 2026-08-13 | CNY 3,03 | -%0,66 | CNY 3,05 | CNY 3,06 | CNY 3,02 | 14,03M |
| 2026-08-12 | CNY 3,05 | %0,00 | CNY 3,05 | CNY 3,06 | CNY 3,02 | 16,56M |
| 2026-08-11 | CNY 3,05 | -%0,97 | CNY 3,08 | CNY 3,09 | CNY 3,04 | 15,59M |
| 2026-08-10 | CNY 3,08 | +%1,65 | CNY 3,04 | CNY 3,09 | CNY 3,02 | 24,52M |
| 2026-08-07 | CNY 3,03 | -%0,98 | CNY 3,05 | CNY 3,06 | CNY 3,01 | 22,69M |
| 2026-08-06 | CNY 3,06 | -%0,65 | CNY 3,08 | CNY 3,09 | CNY 3,03 | 27,08M |
| 2026-08-05 | CNY 3,08 | -%0,65 | CNY 3,10 | CNY 3,12 | CNY 3,07 | 18,40M |
| 2026-08-04 | CNY 3,10 | -%2,21 | CNY 3,16 | CNY 3,18 | CNY 3,10 | 28,96M |
| 2026-08-03 | CNY 3,17 | +%1,93 | CNY 3,10 | CNY 3,17 | CNY 3,10 | 31,38M |
| 2026-07-31 | CNY 3,11 | +%0,32 | CNY 3,09 | CNY 3,12 | CNY 3,06 | 26,46M |
| 2026-07-30 | CNY 3,10 | +%0,65 | CNY 3,07 | CNY 3,12 | CNY 3,06 | 27,56M |
| 2026-07-29 | CNY 3,08 | +%1,32 | CNY 3,04 | CNY 3,09 | CNY 3,03 | 26,10M |
| 2026-07-28 | CNY 3,04 | -%0,33 | CNY 3,04 | CNY 3,05 | CNY 3,01 | 21,26M |
| 2026-07-27 | CNY 3,05 | %0,00 | CNY 3,05 | CNY 3,07 | CNY 3,03 | 21,46M |
| 2026-07-24 | CNY 3,05 | -%0,97 | CNY 3,08 | CNY 3,10 | CNY 3,05 | 21,02M |
| 2026-07-23 | CNY 3,08 | +%0,98 | CNY 3,05 | CNY 3,10 | CNY 3,04 | 23,38M |
| 2026-07-22 | CNY 3,05 | +%0,33 | CNY 3,04 | CNY 3,06 | CNY 3,00 | 29,39M |
| 2026-07-21 | CNY 3,04 | -%0,98 | CNY 3,06 | CNY 3,12 | CNY 3,02 | 34,12M |
| 2026-07-20 | CNY 3,07 | +%1,32 | CNY 3,03 | CNY 3,08 | CNY 3,01 | 34,30M |
| 2026-07-17 | CNY 3,03 | +%0,66 | CNY 3,01 | CNY 3,09 | CNY 3,00 | 43,70M |
| 2026-07-16 | CNY 3,01 | -%0,99 | CNY 3,01 | CNY 3,03 | CNY 2,98 | 25,55M |
| 2026-07-15 | CNY 3,04 | +%1,33 | CNY 3,00 | CNY 3,05 | CNY 2,99 | 25,65M |
| 2026-07-14 | CNY 3,00 | +%1,35 | CNY 2,95 | CNY 3,01 | CNY 2,94 | 28,74M |
| 2026-07-13 | CNY 2,96 | +%0,34 | CNY 2,94 | CNY 2,97 | CNY 2,93 | 21,65M |
| 2026-07-10 | CNY 2,95 | +%1,03 | CNY 2,91 | CNY 2,96 | CNY 2,88 | 28,91M |
| 2026-07-09 | CNY 2,92 | %0,00 | CNY 2,92 | CNY 2,94 | CNY 2,90 | 17,31M |
| 2026-07-08 | CNY 2,92 | +%0,69 | CNY 2,89 | CNY 2,94 | CNY 2,87 | 18,05M |
| 2026-07-07 | CNY 2,90 | -%1,69 | CNY 2,96 | CNY 2,96 | CNY 2,89 | 19,11M |
| 2026-07-06 | CNY 2,95 | +%1,37 | CNY 2,92 | CNY 2,96 | CNY 2,90 | 23,60M |
| 2026-07-03 | CNY 2,91 | +%0,69 | CNY 2,89 | CNY 2,94 | CNY 2,89 | 18,26M |
| 2026-07-02 | CNY 2,89 | +%0,70 | CNY 2,89 | CNY 2,93 | CNY 2,87 | 23,78M |
| 2026-07-01 | CNY 2,87 | +%1,77 | CNY 2,83 | CNY 2,89 | CNY 2,81 | 26,65M |
| 2026-06-30 | CNY 2,82 | -%2,08 | CNY 2,88 | CNY 2,88 | CNY 2,82 | 18,31M |
| 2026-06-29 | CNY 2,88 | +%0,35 | CNY 2,86 | CNY 2,90 | CNY 2,80 | 23,43M |
| 2026-06-26 | CNY 2,87 | -%1,71 | CNY 2,92 | CNY 2,93 | CNY 2,86 | 21,75M |
| 2026-06-25 | CNY 2,92 | -%0,68 | CNY 2,93 | CNY 2,94 | CNY 2,89 | 17,37M |
| 2026-06-24 | CNY 2,94 | -%1,01 | CNY 2,97 | CNY 2,99 | CNY 2,92 | 21,02M |
| 2026-06-23 | CNY 2,97 | +%0,34 | CNY 2,96 | CNY 3,03 | CNY 2,95 | 27,26M |
| 2026-06-22 | CNY 2,96 | %0,00 | CNY 2,95 | CNY 2,97 | CNY 2,89 | 27,51M |
| 2026-06-18 | CNY 2,96 | -%1,00 | CNY 2,99 | CNY 3,00 | CNY 2,94 | 16,90M |
| 2026-06-17 | CNY 2,99 | -%0,66 | CNY 3,01 | CNY 3,01 | CNY 2,98 | 14,03M |
| 2026-06-16 | CNY 3,01 | -%1,31 | CNY 3,04 | CNY 3,05 | CNY 2,99 | 21,02M |
| 2026-06-15 | CNY 3,05 | +%1,33 | CNY 3,01 | CNY 3,09 | CNY 3,01 | 29,47M |
| 2026-06-12 | CNY 3,01 | +%1,01 | CNY 2,98 | CNY 3,02 | CNY 2,98 | 26,92M |
| 2026-06-11 | CNY 2,98 | -%1,32 | CNY 3,01 | CNY 3,02 | CNY 2,96 | 20,09M |
| 2026-06-10 | CNY 3,02 | +%0,33 | CNY 3,01 | CNY 3,02 | CNY 2,99 | 16,28M |
| 2026-06-09 | CNY 3,01 | -%0,33 | CNY 3,02 | CNY 3,02 | CNY 2,99 | 14,95M |
| 2026-06-08 | CNY 3,02 | -%1,31 | CNY 3,04 | CNY 3,05 | CNY 2,99 | 31,30M |
| 2026-06-05 | CNY 3,06 | %0,00 | CNY 3,06 | CNY 3,10 | CNY 3,05 | 20,62M |
| 2026-06-04 | CNY 3,06 | -%2,24 | CNY 3,13 | CNY 3,14 | CNY 3,05 | 25,32M |
| 2026-06-03 | CNY 3,13 | +%0,32 | CNY 3,12 | CNY 3,14 | CNY 3,09 | 27,77M |
| 2026-06-02 | CNY 3,12 | -%0,95 | CNY 3,13 | CNY 3,16 | CNY 3,11 | 18,79M |
| 2026-06-01 | CNY 3,15 | +%2,27 | CNY 3,08 | CNY 3,16 | CNY 3,06 | 35,71M |
| 2026-05-29 | CNY 3,08 | +%0,98 | CNY 3,06 | CNY 3,11 | CNY 3,05 | 28,00M |
| 2026-05-28 | CNY 3,05 | -%0,65 | CNY 3,07 | CNY 3,09 | CNY 3,04 | 21,14M |
| 2026-05-27 | CNY 3,07 | -%0,97 | CNY 3,09 | CNY 3,12 | CNY 3,06 | 20,73M |
| 2026-05-26 | CNY 3,10 | -%0,32 | CNY 3,10 | CNY 3,10 | CNY 3,07 | 17,32M |